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 | 11.25 | 11.53 | 0.24 | 2.13% | 11.18 | 11.60 | 160446 | 18354 | 3.35% |
| 2024-11-20 | 11.18 | 11.29 | 0.05 | 0.44% | 10.99 | 11.30 | 101340 | 11321 | 2.11% |
| 2024-11-19 | 11.25 | 11.24 | 0.00 | 0.00% | 10.98 | 11.36 | 101093 | 11299 | 2.11% |
| 2024-11-18 | 11.08 | 11.24 | 0.25 | 2.27% | 11.01 | 11.36 | 149097 | 16744 | 3.11% |
| 2024-11-15 | 10.88 | 10.99 | 0.13 | 1.20% | 10.82 | 11.32 | 106047 | 11767 | 2.21% |
| 2024-11-14 | 11.11 | 10.86 | -0.30 | -2.69% | 10.82 | 11.12 | 71841 | 7874 | 1.50% |
| 2024-11-13 | 11.09 | 11.16 | 0.09 | 0.81% | 10.96 | 11.17 | 64503 | 7147 | 1.35% |
| 2024-11-12 | 11.12 | 11.07 | -0.05 | -0.45% | 10.96 | 11.24 | 81595 | 9082 | 1.70% |
| 2024-11-11 | 11.13 | 11.12 | -0.08 | -0.71% | 10.90 | 11.14 | 106660 | 11749 | 2.22% |
| 2024-11-08 | 11.58 | 11.20 | -0.33 | -2.86% | 11.15 | 11.61 | 133501 | 15034 | 2.78% |
| 2024-11-07 | 10.81 | 11.53 | 0.69 | 6.37% | 10.79 | 11.54 | 219641 | 24921 | 4.58% |
| 2024-11-06 | 10.89 | 10.84 | -0.06 | -0.55% | 10.72 | 10.94 | 88633 | 9597 | 1.85% |
| 2024-11-05 | 10.83 | 10.90 | 0.12 | 1.11% | 10.72 | 10.95 | 96489 | 10483 | 2.01% |
| 2024-11-04 | 10.46 | 10.78 | 0.34 | 3.26% | 10.45 | 10.88 | 110937 | 11850 | 2.31% |
| 2024-11-01 | 10.43 | 10.44 | -0.02 | -0.19% | 10.32 | 10.58 | 85146 | 8927 | 1.78% |
| 2024-10-31 | 10.47 | 10.46 | -0.01 | -0.10% | 10.36 | 10.55 | 53777 | 5620 | 1.12% |
| 2024-10-30 | 10.51 | 10.47 | -0.10 | -0.95% | 10.33 | 10.60 | 58115 | 6079 | 1.21% |
| 2024-10-29 | 10.96 | 10.57 | -0.39 | -3.56% | 10.55 | 11.00 | 85206 | 9139 | 1.78% |
| 2024-10-28 | 10.73 | 10.96 | 0.23 | 2.14% | 10.73 | 10.96 | 96048 | 10456 | 2.00% |
| 2024-10-25 | 10.52 | 10.73 | 0.21 | 2.00% | 10.50 | 10.74 | 66842 | 7115 | 1.39% |
| 2024-10-24 | 10.64 | 10.52 | -0.25 | -2.32% | 10.48 | 10.76 | 58962 | 6242 | 1.23% |
| 2024-10-23 | 10.70 | 10.77 | 0.07 | 0.65% | 10.66 | 10.95 | 95187 | 10334 | 1.99% |
| 2024-10-22 | 10.58 | 10.70 | 0.10 | 0.94% | 10.50 | 10.71 | 67855 | 7220 | 1.42% |
| 2024-10-21 | 10.47 | 10.60 | 0.14 | 1.34% | 10.38 | 10.77 | 117521 | 12424 | 2.45% |
| 2024-10-18 | 10.28 | 10.46 | 0.23 | 2.25% | 10.18 | 10.59 | 64077 | 6661 | 1.34% |
| 2024-10-17 | 10.38 | 10.23 | -0.09 | -0.87% | 10.21 | 10.41 | 45706 | 4703 | 0.95% |
| 2024-10-16 | 10.20 | 10.32 | -0.05 | -0.48% | 10.20 | 10.46 | 40617 | 4192 | 0.85% |
| 2024-10-15 | 10.43 | 10.37 | -0.14 | -1.33% | 10.30 | 10.55 | 59550 | 6204 | 1.24% |
| 2024-10-14 | 10.45 | 10.51 | -0.01 | -0.10% | 10.16 | 10.56 | 83390 | 8679 | 1.74% |
| 2024-10-11 | 10.37 | 10.52 | 0.18 | 1.74% | 10.23 | 10.80 | 136535 | 14471 | 2.85% |
| 2024-10-10 | 10.29 | 10.34 | 0.04 | 0.39% | 10.08 | 10.64 | 98962 | 10288 | 2.06% |
| 2024-10-09 | 11.01 | 10.30 | -1.06 | -9.33% | 10.30 | 11.01 | 151568 | 16078 | 3.16% |
| 2024-10-08 | 12.43 | 11.36 | 0.05 | 0.44% | 10.87 | 12.44 | 275441 | 31800 | 5.74% |
| 2024-09-30 | 10.86 | 11.31 | 0.85 | 8.13% | 10.50 | 11.40 | 184573 | 20294 | 3.85% |
| 2024-09-27 | 10.30 | 10.46 | 0.38 | 3.77% | 10.05 | 10.52 | 113521 | 11647 | 2.37% |
| 2024-09-26 | 9.38 | 10.08 | 0.71 | 7.58% | 9.35 | 10.08 | 122316 | 11959 | 2.55% |
| 2024-09-25 | 9.45 | 9.37 | -0.03 | -0.32% | 9.36 | 9.61 | 63990 | 6066 | 1.33% |
| 2024-09-24 | 9.06 | 9.40 | 0.34 | 3.75% | 9.06 | 9.40 | 70913 | 6578 | 1.48% |
| 2024-09-23 | 9.04 | 9.06 | 0.06 | 0.67% | 8.99 | 9.13 | 33295 | 3021 | 0.69% |
| 2024-09-20 | 8.99 | 9.00 | 0.01 | 0.11% | 8.91 | 9.07 | 23507 | 2106 | 0.49% |
| 2024-09-19 | 8.83 | 8.99 | 0.16 | 1.81% | 8.83 | 9.10 | 55261 | 4968 | 1.15% |
| 2024-09-18 | 8.90 | 8.83 | -0.07 | -0.79% | 8.73 | 8.95 | 30887 | 2724 | 0.64% |
| 2024-09-13 | 9.12 | 8.90 | -0.21 | -2.31% | 8.88 | 9.12 | 41138 | 3680 | 0.86% |
| 2024-09-12 | 9.13 | 9.11 | -0.05 | -0.55% | 9.11 | 9.23 | 19906 | 1822 | 0.42% |
| 2024-09-11 | 9.19 | 9.16 | -0.06 | -0.65% | 9.10 | 9.24 | 20171 | 1848 | 0.42% |
| 2024-09-10 | 9.18 | 9.22 | 0.02 | 0.22% | 9.08 | 9.27 | 25135 | 2303 | 0.52% |
| 2024-09-09 | 9.20 | 9.20 | 0.01 | 0.11% | 9.10 | 9.29 | 21800 | 2006 | 0.45% |
| 2024-09-06 | 9.37 | 9.19 | -0.17 | -1.82% | 9.19 | 9.37 | 20708 | 1919 | 0.43% |
| 2024-09-05 | 9.15 | 9.36 | 0.11 | 1.19% | 9.15 | 9.36 | 25848 | 2405 | 0.54% |
| 2024-09-04 | 9.30 | 9.25 | -0.06 | -0.64% | 9.21 | 9.37 | 21757 | 2018 | 0.45% |
| 2024-09-03 | 9.33 | 9.31 | -0.04 | -0.43% | 9.26 | 9.43 | 23556 | 2197 | 0.49% |
| 2024-09-02 | 9.50 | 9.35 | -0.17 | -1.79% | 9.32 | 9.52 | 31450 | 2964 | 0.66% |
| 2024-08-30 | 9.41 | 9.52 | 0.03 | 0.32% | 9.21 | 9.68 | 61568 | 5847 | 1.28% |
| 2024-08-29 | 9.20 | 9.49 | 0.30 | 3.26% | 9.17 | 9.50 | 39088 | 3662 | 0.82% |
| 2024-08-28 | 9.21 | 9.19 | -0.04 | -0.43% | 9.10 | 9.28 | 24534 | 2255 | 0.51% |
| 2024-08-27 | 9.23 | 9.23 | -0.03 | -0.32% | 9.16 | 9.34 | 24474 | 2260 | 0.51% |
| 2024-08-26 | 9.22 | 9.26 | 0.03 | 0.33% | 9.16 | 9.33 | 28052 | 2595 | 0.59% |
| 2024-08-23 | 9.27 | 9.23 | -0.04 | -0.43% | 9.19 | 9.37 | 51477 | 4770 | 1.07% |
| 2024-08-22 | 9.71 | 9.27 | -0.47 | -4.83% | 9.25 | 9.72 | 91520 | 8618 | 1.91% |
| 2024-08-21 | 9.92 | 9.74 | -0.17 | -1.72% | 9.71 | 9.96 | 33856 | 3325 | 0.71% |
| 2024-08-20 | 10.03 | 9.91 | -0.13 | -1.29% | 9.86 | 10.14 | 33090 | 3302 | 0.69% |
| 2024-08-19 | 10.04 | 10.04 | 0.05 | 0.50% | 9.98 | 10.10 | 23707 | 2380 | 0.49% |
| 2024-08-16 | 10.08 | 9.99 | -0.10 | -0.99% | 9.96 | 10.13 | 35638 | 3569 | 0.74% |
| 2024-08-15 | 10.05 | 10.09 | 0.03 | 0.30% | 9.98 | 10.17 | 28435 | 2863 | 0.59% |
| 2024-08-14 | 10.18 | 10.06 | -0.09 | -0.89% | 10.05 | 10.19 | 19996 | 2020 | 0.42% |
| 2024-08-13 | 10.13 | 10.15 | -0.04 | -0.39% | 10.04 | 10.23 | 25553 | 2585 | 0.53% |