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 | 11.19 | 11.15 | 0.03 | 0.27% | 11.00 | 11.29 | 21552 | 2399 | 2.92% |
| 2024-11-20 | 10.81 | 11.12 | 0.38 | 3.54% | 10.66 | 11.24 | 26845 | 2962 | 3.64% |
| 2024-11-19 | 10.66 | 10.74 | 0.14 | 1.32% | 10.46 | 10.75 | 17976 | 1911 | 2.44% |
| 2024-11-18 | 10.83 | 10.60 | -0.23 | -2.12% | 10.52 | 10.93 | 22988 | 2451 | 3.12% |
| 2024-11-15 | 10.93 | 10.83 | -0.13 | -1.19% | 10.82 | 11.10 | 16270 | 1784 | 2.21% |
| 2024-11-14 | 11.21 | 10.96 | -0.24 | -2.14% | 10.95 | 11.28 | 18708 | 2070 | 2.54% |
| 2024-11-13 | 11.18 | 11.20 | 0.02 | 0.18% | 10.98 | 11.27 | 14513 | 1613 | 1.97% |
| 2024-11-12 | 11.24 | 11.18 | -0.07 | -0.62% | 11.09 | 11.36 | 21955 | 2469 | 2.98% |
| 2024-11-11 | 11.15 | 11.25 | 0.14 | 1.26% | 11.06 | 11.25 | 19504 | 2178 | 2.65% |
| 2024-11-08 | 11.28 | 11.11 | -0.05 | -0.45% | 11.06 | 11.31 | 20241 | 2257 | 2.75% |
| 2024-11-07 | 10.99 | 11.16 | 0.24 | 2.20% | 10.88 | 11.17 | 25137 | 2784 | 3.41% |
| 2024-11-06 | 10.99 | 10.92 | -0.07 | -0.64% | 10.82 | 11.26 | 27399 | 3011 | 3.72% |
| 2024-11-05 | 10.77 | 10.99 | 0.21 | 1.95% | 10.76 | 10.99 | 20716 | 2257 | 2.81% |
| 2024-11-04 | 10.63 | 10.78 | 0.16 | 1.51% | 10.59 | 10.79 | 13932 | 1487 | 1.89% |
| 2024-11-01 | 10.98 | 10.62 | -0.37 | -3.37% | 10.61 | 10.98 | 20911 | 2244 | 2.84% |
| 2024-10-31 | 10.79 | 10.99 | 0.26 | 2.42% | 10.72 | 11.04 | 23954 | 2613 | 3.25% |
| 2024-10-30 | 10.86 | 10.73 | -0.17 | -1.56% | 10.61 | 10.90 | 18648 | 2001 | 2.53% |
| 2024-10-29 | 11.04 | 10.90 | -0.15 | -1.36% | 10.79 | 11.28 | 21813 | 2391 | 2.96% |
| 2024-10-28 | 10.96 | 11.05 | 0.09 | 0.82% | 10.95 | 11.14 | 23439 | 2591 | 3.18% |
| 2024-10-25 | 10.82 | 10.96 | 0.14 | 1.29% | 10.82 | 10.99 | 13984 | 1528 | 1.90% |
| 2024-10-24 | 10.80 | 10.82 | 0.04 | 0.37% | 10.75 | 10.87 | 16448 | 1777 | 2.23% |
| 2024-10-23 | 10.78 | 10.78 | 0.07 | 0.65% | 10.67 | 10.89 | 23491 | 2534 | 3.19% |
| 2024-10-22 | 10.55 | 10.71 | 0.20 | 1.90% | 10.45 | 10.78 | 24706 | 2622 | 3.35% |
| 2024-10-21 | 10.49 | 10.51 | 0.06 | 0.57% | 10.40 | 10.58 | 16526 | 1734 | 2.24% |
| 2024-10-18 | 10.30 | 10.45 | 0.19 | 1.85% | 10.30 | 10.53 | 18642 | 1939 | 2.53% |
| 2024-10-17 | 10.57 | 10.26 | -0.22 | -2.10% | 10.25 | 10.58 | 9836 | 1024 | 1.33% |
| 2024-10-16 | 10.29 | 10.48 | 0.10 | 0.96% | 10.29 | 10.55 | 9804 | 1026 | 1.33% |
| 2024-10-15 | 10.54 | 10.38 | -0.16 | -1.52% | 10.37 | 10.61 | 9246 | 969 | 1.25% |
| 2024-10-14 | 10.37 | 10.54 | 0.17 | 1.64% | 10.35 | 10.61 | 12468 | 1308 | 1.69% |
| 2024-10-11 | 10.80 | 10.37 | -0.30 | -2.81% | 10.25 | 10.88 | 16682 | 1752 | 2.26% |
| 2024-10-10 | 10.62 | 10.67 | 0.21 | 2.01% | 10.47 | 10.88 | 18285 | 1956 | 2.48% |
| 2024-10-09 | 11.23 | 10.46 | -0.96 | -8.41% | 10.44 | 11.23 | 31596 | 3419 | 4.29% |
| 2024-10-08 | 12.10 | 11.42 | 0.37 | 3.35% | 11.06 | 12.11 | 58314 | 6672 | 7.91% |
| 2024-09-30 | 10.74 | 11.05 | 0.79 | 7.70% | 10.36 | 11.16 | 51447 | 5542 | 6.98% |
| 2024-09-27 | 9.99 | 10.26 | 0.32 | 3.22% | 9.99 | 10.30 | 15617 | 1585 | 2.12% |
| 2024-09-26 | 9.71 | 9.94 | 0.26 | 2.69% | 9.68 | 9.94 | 10060 | 987 | 1.36% |
| 2024-09-25 | 9.79 | 9.68 | -0.01 | -0.10% | 9.66 | 9.87 | 12677 | 1240 | 1.72% |
| 2024-09-24 | 9.45 | 9.69 | 0.27 | 2.87% | 9.40 | 9.70 | 7674 | 736 | 1.04% |
| 2024-09-23 | 9.30 | 9.42 | 0.05 | 0.53% | 9.27 | 9.44 | 4027 | 378 | 0.55% |
| 2024-09-20 | 9.45 | 9.37 | -0.08 | -0.85% | 9.33 | 9.61 | 6385 | 604 | 0.87% |
| 2024-09-19 | 9.25 | 9.45 | 0.21 | 2.27% | 9.25 | 9.50 | 3955 | 371 | 0.54% |
| 2024-09-18 | 9.46 | 9.24 | -0.21 | -2.22% | 9.12 | 9.46 | 5074 | 470 | 0.69% |
| 2024-09-13 | 9.58 | 9.45 | -0.11 | -1.15% | 9.41 | 9.58 | 4997 | 473 | 0.68% |
| 2024-09-12 | 9.59 | 9.56 | 0.01 | 0.10% | 9.52 | 9.71 | 6804 | 654 | 0.92% |
| 2024-09-11 | 9.49 | 9.55 | 0.05 | 0.53% | 9.45 | 9.63 | 6591 | 628 | 0.89% |
| 2024-09-10 | 9.55 | 9.50 | 0.01 | 0.11% | 9.31 | 9.55 | 5785 | 546 | 0.78% |
| 2024-09-09 | 9.55 | 9.49 | -0.06 | -0.63% | 9.45 | 9.62 | 3906 | 371 | 0.53% |
| 2024-09-06 | 9.81 | 9.55 | -0.25 | -2.55% | 9.53 | 9.83 | 5377 | 518 | 0.73% |
| 2024-09-05 | 9.70 | 9.80 | 0.10 | 1.03% | 9.67 | 9.84 | 5466 | 535 | 0.74% |
| 2024-09-04 | 9.78 | 9.70 | -0.08 | -0.82% | 9.66 | 9.85 | 5056 | 493 | 0.69% |
| 2024-09-03 | 9.71 | 9.78 | 0.05 | 0.51% | 9.67 | 9.92 | 5359 | 525 | 0.73% |
| 2024-09-02 | 9.85 | 9.73 | -0.12 | -1.22% | 9.73 | 9.89 | 5455 | 535 | 0.74% |
| 2024-08-30 | 9.71 | 9.85 | 0.16 | 1.65% | 9.64 | 9.94 | 8665 | 851 | 1.18% |
| 2024-08-29 | 9.57 | 9.69 | 0.12 | 1.25% | 9.51 | 9.70 | 7318 | 704 | 0.99% |
| 2024-08-28 | 9.60 | 9.57 | 0.02 | 0.21% | 9.42 | 9.62 | 6232 | 595 | 0.85% |
| 2024-08-27 | 9.61 | 9.55 | -0.06 | -0.62% | 9.47 | 9.68 | 6523 | 623 | 0.88% |
| 2024-08-26 | 9.53 | 9.61 | 0.09 | 0.95% | 9.50 | 9.67 | 8095 | 776 | 1.10% |
| 2024-08-23 | 9.60 | 9.52 | -0.08 | -0.83% | 9.46 | 9.64 | 5024 | 478 | 0.68% |
| 2024-08-22 | 9.75 | 9.60 | -0.10 | -1.03% | 9.58 | 9.77 | 5501 | 530 | 0.75% |
| 2024-08-21 | 9.75 | 9.70 | -0.02 | -0.21% | 9.66 | 9.80 | 5399 | 525 | 0.73% |
| 2024-08-20 | 9.92 | 9.72 | -0.24 | -2.41% | 9.66 | 9.95 | 8241 | 804 | 1.12% |
| 2024-08-19 | 9.97 | 9.96 | -0.01 | -0.10% | 9.81 | 10.02 | 7189 | 712 | 0.97% |
| 2024-08-16 | 10.09 | 9.97 | -0.09 | -0.89% | 9.97 | 10.10 | 9425 | 945 | 1.28% |
| 2024-08-15 | 10.18 | 10.06 | -0.14 | -1.37% | 10.02 | 10.23 | 17223 | 1741 | 2.34% |
| 2024-08-14 | 10.34 | 10.20 | -0.22 | -2.11% | 10.16 | 10.58 | 15797 | 1635 | 2.14% |