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 | 10.95 | 10.95 | -0.02 | -0.18% | 10.88 | 11.04 | 136908 | 14998 | 0.42% |
| 2024-11-20 | 10.97 | 10.97 | -0.02 | -0.18% | 10.86 | 11.03 | 169527 | 18558 | 0.53% |
| 2024-11-19 | 10.80 | 10.99 | 0.17 | 1.57% | 10.75 | 10.99 | 159454 | 17362 | 0.49% |
| 2024-11-18 | 10.91 | 10.82 | -0.10 | -0.92% | 10.72 | 11.06 | 169475 | 18465 | 0.53% |
| 2024-11-15 | 10.99 | 10.92 | -0.10 | -0.91% | 10.90 | 11.16 | 156119 | 17212 | 0.48% |
| 2024-11-14 | 11.23 | 11.02 | -0.24 | -2.13% | 10.98 | 11.34 | 205426 | 22896 | 0.64% |
| 2024-11-13 | 11.18 | 11.26 | 0.07 | 0.63% | 11.13 | 11.33 | 160496 | 18029 | 0.50% |
| 2024-11-12 | 11.44 | 11.19 | -0.26 | -2.27% | 11.11 | 11.59 | 298059 | 33860 | 0.92% |
| 2024-11-11 | 11.45 | 11.45 | -0.07 | -0.61% | 11.33 | 11.56 | 231200 | 26398 | 0.72% |
| 2024-11-08 | 11.84 | 11.52 | -0.16 | -1.37% | 11.44 | 11.88 | 302438 | 35151 | 0.94% |
| 2024-11-07 | 11.44 | 11.68 | 0.13 | 1.13% | 11.33 | 11.68 | 290519 | 33569 | 0.90% |
| 2024-11-06 | 11.60 | 11.55 | 0.01 | 0.09% | 11.46 | 11.75 | 382849 | 44343 | 1.19% |
| 2024-11-05 | 11.15 | 11.54 | 0.33 | 2.94% | 11.12 | 11.55 | 383668 | 43802 | 1.19% |
| 2024-11-04 | 11.24 | 11.21 | 0.09 | 0.81% | 10.95 | 11.26 | 339395 | 37638 | 1.05% |
| 2024-11-01 | 10.67 | 11.12 | 0.39 | 3.63% | 10.67 | 11.44 | 535962 | 59684 | 1.66% |
| 2024-10-31 | 10.78 | 10.73 | -0.03 | -0.28% | 10.67 | 10.83 | 186735 | 20065 | 0.58% |
| 2024-10-30 | 10.85 | 10.76 | -0.12 | -1.10% | 10.65 | 10.94 | 257775 | 27726 | 0.80% |
| 2024-10-29 | 11.19 | 10.88 | -0.29 | -2.60% | 10.87 | 11.19 | 287236 | 31603 | 0.89% |
| 2024-10-28 | 11.06 | 11.17 | 0.09 | 0.81% | 11.02 | 11.18 | 214640 | 23833 | 0.67% |
| 2024-10-25 | 10.98 | 11.08 | 0.10 | 0.91% | 10.95 | 11.15 | 145455 | 16061 | 0.45% |
| 2024-10-24 | 11.01 | 10.98 | -0.08 | -0.72% | 10.88 | 11.04 | 142776 | 15638 | 0.44% |
| 2024-10-23 | 11.08 | 11.06 | -0.01 | -0.09% | 10.98 | 11.13 | 199932 | 22103 | 0.62% |
| 2024-10-22 | 11.09 | 11.07 | -0.07 | -0.63% | 10.98 | 11.20 | 205519 | 22736 | 0.64% |
| 2024-10-21 | 11.00 | 11.14 | 0.13 | 1.18% | 10.92 | 11.32 | 317700 | 35415 | 0.98% |
| 2024-10-18 | 10.81 | 11.01 | 0.19 | 1.76% | 10.76 | 11.18 | 279763 | 30681 | 0.87% |
| 2024-10-17 | 11.11 | 10.82 | -0.27 | -2.43% | 10.80 | 11.19 | 167228 | 18351 | 0.52% |
| 2024-10-16 | 11.09 | 11.09 | -0.08 | -0.72% | 10.94 | 11.20 | 222627 | 24609 | 0.69% |
| 2024-10-15 | 11.38 | 11.17 | -0.21 | -1.85% | 11.17 | 11.54 | 204890 | 23231 | 0.64% |
| 2024-10-14 | 11.28 | 11.38 | 0.10 | 0.89% | 11.16 | 11.47 | 311296 | 35285 | 0.96% |
| 2024-10-11 | 11.56 | 11.28 | -0.27 | -2.34% | 11.15 | 11.63 | 198755 | 22600 | 0.62% |
| 2024-10-10 | 11.41 | 11.55 | 0.14 | 1.23% | 11.21 | 11.85 | 283518 | 32824 | 0.88% |
| 2024-10-09 | 11.81 | 11.41 | -0.54 | -4.52% | 11.31 | 11.86 | 400125 | 46243 | 1.24% |
| 2024-10-08 | 13.09 | 11.95 | 0.05 | 0.42% | 11.54 | 13.09 | 683731 | 83137 | 2.12% |
| 2024-09-30 | 11.55 | 11.90 | 0.90 | 8.18% | 11.30 | 12.05 | 567323 | 66689 | 1.76% |
| 2024-09-27 | 10.79 | 11.00 | 0.41 | 3.87% | 10.78 | 11.06 | 182667 | 19962 | 0.57% |
| 2024-09-26 | 10.12 | 10.59 | 0.45 | 4.44% | 10.09 | 10.59 | 217019 | 22481 | 0.67% |
| 2024-09-25 | 10.26 | 10.14 | -0.01 | -0.10% | 10.11 | 10.46 | 238788 | 24553 | 0.74% |
| 2024-09-24 | 9.94 | 10.15 | 0.27 | 2.73% | 9.88 | 10.21 | 184627 | 18553 | 0.57% |
| 2024-09-23 | 9.91 | 9.88 | -0.03 | -0.30% | 9.85 | 9.99 | 99975 | 9900 | 0.31% |
| 2024-09-20 | 9.93 | 9.91 | -0.02 | -0.20% | 9.82 | 9.96 | 108142 | 10709 | 0.34% |
| 2024-09-19 | 9.71 | 9.93 | 0.32 | 3.33% | 9.58 | 9.95 | 162915 | 16012 | 0.50% |
| 2024-09-18 | 9.43 | 9.61 | 0.18 | 1.91% | 9.38 | 9.64 | 89299 | 8483 | 0.28% |
| 2024-09-13 | 9.63 | 9.43 | -0.12 | -1.26% | 9.43 | 9.66 | 69273 | 6595 | 0.21% |
| 2024-09-12 | 9.55 | 9.55 | 0.00 | 0.00% | 9.50 | 9.72 | 96804 | 9282 | 0.30% |
| 2024-09-11 | 9.44 | 9.55 | 0.02 | 0.21% | 9.44 | 9.57 | 95086 | 9056 | 0.29% |
| 2024-09-10 | 9.45 | 9.53 | 0.14 | 1.49% | 9.28 | 9.54 | 122583 | 11532 | 0.38% |
| 2024-09-09 | 9.53 | 9.39 | -0.20 | -2.09% | 9.30 | 9.59 | 172497 | 16258 | 0.53% |
| 2024-09-06 | 9.75 | 9.59 | -0.10 | -1.03% | 9.57 | 9.78 | 105364 | 10176 | 0.33% |
| 2024-09-05 | 9.65 | 9.69 | 0.05 | 0.52% | 9.64 | 9.86 | 108683 | 10582 | 0.34% |
| 2024-09-04 | 9.68 | 9.64 | -0.09 | -0.92% | 9.51 | 9.71 | 165544 | 15943 | 0.51% |
| 2024-09-03 | 9.69 | 9.73 | -0.04 | -0.41% | 9.69 | 9.92 | 114595 | 11234 | 0.36% |
| 2024-09-02 | 9.78 | 9.77 | -0.10 | -1.01% | 9.71 | 9.90 | 113655 | 11131 | 0.35% |
| 2024-08-30 | 9.81 | 9.87 | -0.01 | -0.10% | 9.63 | 10.03 | 190642 | 18801 | 0.59% |
| 2024-08-29 | 9.66 | 9.88 | 0.19 | 1.96% | 9.62 | 9.91 | 108169 | 10624 | 0.34% |
| 2024-08-28 | 9.71 | 9.69 | -0.03 | -0.31% | 9.63 | 9.85 | 99650 | 9712 | 0.31% |
| 2024-08-27 | 9.85 | 9.72 | -0.13 | -1.32% | 9.69 | 9.85 | 73492 | 7158 | 0.23% |
| 2024-08-26 | 9.87 | 9.85 | 0.08 | 0.82% | 9.68 | 9.90 | 122037 | 11953 | 0.38% |
| 2024-08-23 | 9.75 | 9.77 | 0.12 | 1.24% | 9.63 | 9.88 | 122635 | 11997 | 0.38% |
| 2024-08-22 | 9.78 | 9.65 | -0.12 | -1.23% | 9.61 | 9.80 | 86455 | 8363 | 0.27% |
| 2024-08-21 | 9.68 | 9.77 | 0.06 | 0.62% | 9.65 | 9.80 | 68555 | 6678 | 0.21% |
| 2024-08-20 | 9.95 | 9.71 | -0.22 | -2.22% | 9.68 | 9.98 | 97401 | 9522 | 0.30% |
| 2024-08-19 | 9.83 | 9.93 | 0.08 | 0.81% | 9.83 | 10.05 | 89009 | 8871 | 0.28% |
| 2024-08-16 | 9.92 | 9.85 | -0.02 | -0.20% | 9.78 | 9.97 | 85198 | 8395 | 0.26% |
| 2024-08-15 | 9.69 | 9.87 | 0.17 | 1.75% | 9.63 | 9.95 | 111712 | 10976 | 0.35% |
| 2024-08-14 | 9.92 | 9.70 | -0.24 | -2.41% | 9.70 | 9.93 | 113177 | 11078 | 0.35% |