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 | 11.10 | 11.17 | 0.05 | 0.45% | 11.03 | 11.18 | 17597 | 1957 | 0.96% |
| 2024-11-20 | 10.93 | 11.12 | 0.27 | 2.49% | 10.79 | 11.15 | 22366 | 2468 | 1.22% |
| 2024-11-19 | 10.72 | 10.85 | 0.18 | 1.69% | 10.59 | 10.86 | 17088 | 1831 | 0.93% |
| 2024-11-18 | 10.81 | 10.67 | -0.17 | -1.57% | 10.52 | 10.93 | 22223 | 2378 | 1.21% |
| 2024-11-15 | 10.87 | 10.84 | -0.14 | -1.28% | 10.78 | 11.03 | 17382 | 1895 | 0.95% |
| 2024-11-14 | 11.14 | 10.98 | -0.17 | -1.52% | 10.82 | 11.27 | 20403 | 2250 | 1.11% |
| 2024-11-13 | 11.11 | 11.15 | 0.00 | 0.00% | 10.88 | 11.18 | 16721 | 1847 | 0.91% |
| 2024-11-12 | 11.25 | 11.15 | -0.06 | -0.54% | 10.94 | 11.29 | 26042 | 2908 | 1.42% |
| 2024-11-11 | 10.97 | 11.21 | 0.26 | 2.37% | 10.76 | 11.30 | 25009 | 2776 | 1.37% |
| 2024-11-08 | 10.99 | 10.95 | 0.01 | 0.09% | 10.84 | 11.07 | 24256 | 2652 | 1.32% |
| 2024-11-07 | 10.61 | 10.94 | 0.24 | 2.24% | 10.61 | 11.11 | 31154 | 3378 | 1.70% |
| 2024-11-06 | 10.72 | 10.70 | -0.02 | -0.19% | 10.60 | 10.77 | 18119 | 1937 | 0.99% |
| 2024-11-05 | 10.53 | 10.72 | 0.17 | 1.61% | 10.53 | 10.73 | 22733 | 2423 | 1.24% |
| 2024-11-04 | 10.35 | 10.55 | 0.22 | 2.13% | 10.26 | 10.56 | 13525 | 1417 | 0.74% |
| 2024-11-01 | 10.50 | 10.33 | -0.26 | -2.46% | 10.25 | 10.66 | 28749 | 2996 | 1.57% |
| 2024-10-31 | 10.40 | 10.59 | 0.14 | 1.34% | 10.40 | 10.67 | 21316 | 2249 | 1.16% |
| 2024-10-30 | 10.48 | 10.45 | -0.07 | -0.67% | 10.36 | 10.60 | 15837 | 1658 | 0.86% |
| 2024-10-29 | 10.84 | 10.52 | -0.32 | -2.95% | 10.48 | 10.88 | 23979 | 2544 | 1.31% |
| 2024-10-28 | 10.64 | 10.84 | 0.20 | 1.88% | 10.60 | 10.84 | 25283 | 2713 | 1.38% |
| 2024-10-25 | 10.46 | 10.64 | 0.16 | 1.53% | 10.46 | 10.65 | 19928 | 2107 | 1.09% |
| 2024-10-24 | 10.46 | 10.48 | 0.04 | 0.38% | 10.37 | 10.48 | 13491 | 1407 | 0.74% |
| 2024-10-23 | 10.45 | 10.44 | 0.01 | 0.10% | 10.38 | 10.62 | 20649 | 2167 | 1.13% |
| 2024-10-22 | 10.47 | 10.43 | 0.03 | 0.29% | 10.30 | 10.47 | 17313 | 1802 | 0.95% |
| 2024-10-21 | 10.57 | 10.40 | -0.02 | -0.19% | 10.32 | 10.57 | 21040 | 2192 | 1.15% |
| 2024-10-18 | 10.07 | 10.42 | 0.30 | 2.96% | 10.05 | 10.63 | 34477 | 3569 | 1.88% |
| 2024-10-17 | 10.23 | 10.12 | -0.11 | -1.08% | 10.08 | 10.30 | 11749 | 1199 | 0.64% |
| 2024-10-16 | 9.97 | 10.23 | 0.14 | 1.39% | 9.93 | 10.30 | 13258 | 1344 | 0.72% |
| 2024-10-15 | 10.27 | 10.09 | -0.16 | -1.56% | 10.08 | 10.28 | 17408 | 1773 | 0.95% |
| 2024-10-14 | 10.18 | 10.25 | 0.13 | 1.28% | 9.98 | 10.36 | 15860 | 1613 | 0.87% |
| 2024-10-11 | 10.42 | 10.12 | -0.29 | -2.79% | 9.98 | 10.43 | 21792 | 2213 | 1.19% |
| 2024-10-10 | 10.40 | 10.41 | 0.13 | 1.26% | 10.23 | 10.55 | 24503 | 2546 | 1.34% |
| 2024-10-09 | 10.84 | 10.28 | -0.90 | -8.05% | 10.25 | 10.95 | 39201 | 4139 | 2.14% |
| 2024-10-08 | 11.71 | 11.18 | 0.45 | 4.19% | 10.62 | 11.80 | 65538 | 7383 | 3.58% |
| 2024-09-30 | 10.07 | 10.73 | 0.89 | 9.04% | 10.03 | 10.80 | 46920 | 4866 | 2.56% |
| 2024-09-27 | 9.49 | 9.84 | 0.39 | 4.13% | 9.47 | 9.85 | 15921 | 1531 | 0.87% |
| 2024-09-26 | 9.25 | 9.45 | 0.23 | 2.49% | 9.19 | 9.45 | 13628 | 1273 | 0.74% |
| 2024-09-25 | 9.24 | 9.22 | 0.02 | 0.22% | 9.21 | 9.44 | 13460 | 1255 | 0.73% |
| 2024-09-24 | 8.88 | 9.20 | 0.32 | 3.60% | 8.88 | 9.21 | 13110 | 1187 | 0.72% |
| 2024-09-23 | 8.88 | 8.88 | -0.05 | -0.56% | 8.82 | 8.91 | 5220 | 462 | 0.29% |
| 2024-09-20 | 8.95 | 8.93 | -0.01 | -0.11% | 8.81 | 8.99 | 6728 | 597 | 0.37% |
| 2024-09-19 | 8.75 | 8.94 | 0.13 | 1.48% | 8.72 | 9.00 | 9073 | 806 | 0.50% |
| 2024-09-18 | 8.83 | 8.81 | -0.04 | -0.45% | 8.58 | 8.88 | 9862 | 856 | 0.54% |
| 2024-09-13 | 9.06 | 8.85 | -0.15 | -1.67% | 8.81 | 9.06 | 7909 | 702 | 0.43% |
| 2024-09-12 | 9.07 | 9.00 | -0.04 | -0.44% | 9.00 | 9.12 | 6513 | 590 | 0.36% |
| 2024-09-11 | 9.08 | 9.04 | -0.03 | -0.33% | 9.00 | 9.16 | 6389 | 579 | 0.35% |
| 2024-09-10 | 8.96 | 9.07 | 0.11 | 1.23% | 8.88 | 9.09 | 12079 | 1085 | 0.66% |
| 2024-09-09 | 8.96 | 8.96 | -0.04 | -0.44% | 8.91 | 9.02 | 4816 | 431 | 0.26% |
| 2024-09-06 | 9.19 | 9.00 | -0.18 | -1.96% | 8.96 | 9.20 | 11975 | 1083 | 0.65% |
| 2024-09-05 | 9.09 | 9.18 | 0.03 | 0.33% | 9.09 | 9.18 | 9875 | 902 | 0.54% |
| 2024-09-04 | 9.10 | 9.15 | 0.00 | 0.00% | 9.02 | 9.20 | 17919 | 1628 | 0.98% |
| 2024-09-03 | 9.30 | 9.15 | -0.21 | -2.24% | 9.04 | 9.33 | 41157 | 3775 | 2.25% |
| 2024-09-02 | 9.69 | 9.36 | -0.33 | -3.41% | 9.32 | 9.71 | 23374 | 2223 | 1.28% |
| 2024-08-30 | 9.45 | 9.69 | 0.19 | 2.00% | 9.43 | 9.72 | 12097 | 1164 | 0.66% |
| 2024-08-29 | 9.32 | 9.50 | 0.16 | 1.71% | 9.27 | 9.50 | 10119 | 951 | 0.55% |
| 2024-08-28 | 9.22 | 9.34 | 0.06 | 0.65% | 9.19 | 9.47 | 10669 | 997 | 0.58% |
| 2024-08-27 | 9.22 | 9.28 | 0.02 | 0.22% | 9.18 | 9.33 | 12343 | 1143 | 0.67% |
| 2024-08-26 | 9.25 | 9.26 | -0.10 | -1.07% | 9.03 | 9.33 | 24243 | 2216 | 1.32% |
| 2024-08-23 | 9.35 | 9.36 | -0.07 | -0.74% | 9.13 | 9.36 | 12988 | 1197 | 0.71% |
| 2024-08-22 | 9.39 | 9.43 | 0.03 | 0.32% | 9.28 | 9.48 | 5962 | 557 | 0.33% |
| 2024-08-21 | 9.33 | 9.40 | -0.01 | -0.11% | 9.30 | 9.45 | 4681 | 438 | 0.26% |
| 2024-08-20 | 9.56 | 9.41 | -0.14 | -1.47% | 9.26 | 9.59 | 8490 | 796 | 0.46% |
| 2024-08-19 | 9.55 | 9.55 | -0.02 | -0.21% | 9.50 | 9.68 | 8339 | 801 | 0.46% |
| 2024-08-16 | 9.61 | 9.57 | -0.13 | -1.34% | 9.54 | 9.70 | 6504 | 624 | 0.36% |
| 2024-08-15 | 9.66 | 9.70 | 0.00 | 0.00% | 9.51 | 9.75 | 9106 | 878 | 0.50% |