致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 10.85 | 10.82 | -0.16 | -1.46% | 10.73 | 10.91 | 114151 | 12333 | 0.48% |
| 2024-11-20 | 10.98 | 10.98 | 0.08 | 0.73% | 10.72 | 11.19 | 139732 | 15260 | 0.58% |
| 2024-11-19 | 10.97 | 10.90 | -0.04 | -0.37% | 10.73 | 11.03 | 85640 | 9292 | 0.36% |
| 2024-11-18 | 11.11 | 10.94 | -0.05 | -0.45% | 10.90 | 11.20 | 108538 | 12009 | 0.45% |
| 2024-11-15 | 11.17 | 10.99 | -0.22 | -1.96% | 10.98 | 11.29 | 91714 | 10196 | 0.38% |
| 2024-11-14 | 11.73 | 11.21 | -0.29 | -2.52% | 11.19 | 11.75 | 121911 | 13876 | 0.51% |
| 2024-11-13 | 11.33 | 11.50 | 0.21 | 1.86% | 11.30 | 11.91 | 151823 | 17653 | 0.63% |
| 2024-11-12 | 11.53 | 11.29 | -0.24 | -2.08% | 11.22 | 11.63 | 146692 | 16688 | 0.61% |
| 2024-11-11 | 11.78 | 11.53 | -0.38 | -3.19% | 11.50 | 11.88 | 150364 | 17424 | 0.63% |
| 2024-11-08 | 12.08 | 11.91 | -0.13 | -1.08% | 11.85 | 12.24 | 128096 | 15349 | 0.54% |
| 2024-11-07 | 11.86 | 12.04 | 0.13 | 1.09% | 11.78 | 12.27 | 130279 | 15707 | 0.54% |
| 2024-11-06 | 11.94 | 11.91 | 0.09 | 0.76% | 11.67 | 12.08 | 127500 | 15127 | 0.53% |
| 2024-11-05 | 11.65 | 11.82 | 0.17 | 1.46% | 11.59 | 11.92 | 128591 | 15170 | 0.54% |
| 2024-11-04 | 11.16 | 11.65 | 0.43 | 3.83% | 11.00 | 11.68 | 185798 | 21120 | 0.78% |
| 2024-11-01 | 11.29 | 11.22 | -0.11 | -0.97% | 11.01 | 11.44 | 145773 | 16335 | 0.61% |
| 2024-10-31 | 11.07 | 11.33 | 0.40 | 3.66% | 10.82 | 11.44 | 208574 | 23377 | 0.87% |
| 2024-10-30 | 10.82 | 10.93 | 0.35 | 3.31% | 10.70 | 11.29 | 193368 | 21239 | 0.81% |
| 2024-10-29 | 10.94 | 10.58 | -0.36 | -3.29% | 10.56 | 11.00 | 102539 | 11001 | 0.43% |
| 2024-10-28 | 10.53 | 10.94 | 0.39 | 3.70% | 10.49 | 10.97 | 141658 | 15282 | 0.59% |
| 2024-10-25 | 10.36 | 10.55 | 0.22 | 2.13% | 10.34 | 10.63 | 77859 | 8199 | 0.33% |
| 2024-10-24 | 10.38 | 10.33 | -0.08 | -0.77% | 10.26 | 10.45 | 46909 | 4845 | 0.20% |
| 2024-10-23 | 10.33 | 10.41 | 0.09 | 0.87% | 10.28 | 10.54 | 83007 | 8636 | 0.35% |
| 2024-10-22 | 10.35 | 10.32 | -0.02 | -0.19% | 10.24 | 10.42 | 73330 | 7557 | 0.31% |
| 2024-10-21 | 10.60 | 10.34 | -0.24 | -2.27% | 10.28 | 10.60 | 118574 | 12335 | 0.50% |
| 2024-10-18 | 10.37 | 10.58 | 0.21 | 2.03% | 10.10 | 10.86 | 151609 | 15845 | 0.63% |
| 2024-10-17 | 10.78 | 10.37 | -0.21 | -1.98% | 10.34 | 10.86 | 98470 | 10425 | 0.41% |
| 2024-10-16 | 10.35 | 10.58 | 0.27 | 2.62% | 10.31 | 10.70 | 100363 | 10581 | 0.42% |
| 2024-10-15 | 10.60 | 10.31 | -0.34 | -3.19% | 10.29 | 10.67 | 92403 | 9696 | 0.39% |
| 2024-10-14 | 10.62 | 10.65 | 0.19 | 1.82% | 10.37 | 10.82 | 111078 | 11804 | 0.46% |
| 2024-10-11 | 10.70 | 10.46 | -0.29 | -2.70% | 10.38 | 10.78 | 77688 | 8204 | 0.32% |
| 2024-10-10 | 10.90 | 10.75 | -0.15 | -1.38% | 10.55 | 11.19 | 129379 | 13974 | 0.54% |
| 2024-10-09 | 11.74 | 10.90 | -0.99 | -8.33% | 10.88 | 11.74 | 183000 | 20448 | 0.76% |
| 2024-10-08 | 12.55 | 11.89 | 0.46 | 4.02% | 11.50 | 12.56 | 279727 | 33813 | 1.17% |
| 2024-09-30 | 11.43 | 11.43 | 1.04 | 10.01% | 10.86 | 11.43 | 308949 | 34849 | 1.29% |
| 2024-09-27 | 9.99 | 10.39 | 0.57 | 5.80% | 9.98 | 10.48 | 95537 | 9728 | 0.40% |
| 2024-09-26 | 9.23 | 9.82 | 0.59 | 6.39% | 9.15 | 9.82 | 109394 | 10481 | 0.46% |
| 2024-09-25 | 9.20 | 9.23 | 0.08 | 0.87% | 9.18 | 9.49 | 73707 | 6869 | 0.31% |
| 2024-09-24 | 9.01 | 9.15 | 0.28 | 3.16% | 8.89 | 9.18 | 79120 | 7163 | 0.33% |
| 2024-09-23 | 8.81 | 8.87 | 0.03 | 0.34% | 8.76 | 8.93 | 37300 | 3301 | 0.16% |
| 2024-09-20 | 8.81 | 8.84 | -0.04 | -0.45% | 8.75 | 8.94 | 45166 | 4000 | 0.19% |
| 2024-09-19 | 8.69 | 8.88 | 0.24 | 2.78% | 8.62 | 8.99 | 51454 | 4541 | 0.21% |
| 2024-09-18 | 8.64 | 8.64 | 0.04 | 0.47% | 8.43 | 8.70 | 41670 | 3573 | 0.17% |
| 2024-09-13 | 8.51 | 8.60 | 0.10 | 1.18% | 8.49 | 8.63 | 46722 | 4008 | 0.20% |
| 2024-09-12 | 8.33 | 8.50 | 0.18 | 2.16% | 8.31 | 8.54 | 44646 | 3784 | 0.19% |
| 2024-09-11 | 8.24 | 8.32 | 0.03 | 0.36% | 8.20 | 8.34 | 25998 | 2155 | 0.11% |
| 2024-09-10 | 8.42 | 8.29 | -0.11 | -1.31% | 8.17 | 8.45 | 41398 | 3425 | 0.17% |
| 2024-09-09 | 8.41 | 8.40 | 0.00 | 0.00% | 8.32 | 8.46 | 31834 | 2668 | 0.13% |
| 2024-09-06 | 8.44 | 8.40 | -0.06 | -0.71% | 8.38 | 8.50 | 21521 | 1816 | 0.09% |
| 2024-09-05 | 8.37 | 8.46 | 0.16 | 1.93% | 8.30 | 8.53 | 37626 | 3173 | 0.16% |
| 2024-09-04 | 8.30 | 8.30 | -0.06 | -0.72% | 8.28 | 8.46 | 32048 | 2674 | 0.13% |
| 2024-09-03 | 8.43 | 8.36 | -0.07 | -0.83% | 8.31 | 8.45 | 51770 | 4333 | 0.22% |
| 2024-09-02 | 8.81 | 8.43 | -0.46 | -5.17% | 8.41 | 8.82 | 73636 | 6282 | 0.31% |
| 2024-08-30 | 8.43 | 8.89 | 0.49 | 5.83% | 8.39 | 8.98 | 118209 | 10350 | 0.49% |
| 2024-08-29 | 8.66 | 8.40 | -0.33 | -3.78% | 8.21 | 8.72 | 88270 | 7423 | 0.37% |
| 2024-08-28 | 8.79 | 8.73 | -0.01 | -0.11% | 8.70 | 8.83 | 23089 | 2022 | 0.10% |
| 2024-08-27 | 8.91 | 8.74 | -0.17 | -1.91% | 8.70 | 8.92 | 27089 | 2372 | 0.11% |
| 2024-08-26 | 8.88 | 8.91 | 0.02 | 0.22% | 8.82 | 9.03 | 24646 | 2198 | 0.10% |
| 2024-08-23 | 8.82 | 8.89 | 0.03 | 0.34% | 8.81 | 8.95 | 20082 | 1784 | 0.08% |
| 2024-08-22 | 8.97 | 8.86 | -0.10 | -1.12% | 8.85 | 9.05 | 20772 | 1856 | 0.09% |
| 2024-08-21 | 8.98 | 8.96 | -0.04 | -0.44% | 8.89 | 9.01 | 22713 | 2035 | 0.09% |
| 2024-08-20 | 9.19 | 9.00 | -0.12 | -1.32% | 8.96 | 9.20 | 29829 | 2691 | 0.12% |
| 2024-08-19 | 9.09 | 9.12 | 0.02 | 0.22% | 9.03 | 9.22 | 27328 | 2498 | 0.11% |
| 2024-08-16 | 9.18 | 9.10 | -0.10 | -1.09% | 9.08 | 9.28 | 28309 | 2583 | 0.12% |