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 | 11.35 | 11.39 | -0.01 | -0.09% | 11.26 | 11.48 | 17072 | 1945 | 2.11% |
| 2024-11-20 | 11.00 | 11.40 | 0.34 | 3.07% | 11.00 | 11.57 | 18821 | 2131 | 2.33% |
| 2024-11-19 | 10.97 | 11.06 | 0.25 | 2.31% | 10.83 | 11.11 | 15875 | 1741 | 1.96% |
| 2024-11-18 | 11.07 | 10.81 | -0.24 | -2.17% | 10.73 | 11.18 | 19892 | 2178 | 2.46% |
| 2024-11-15 | 11.05 | 11.05 | -0.10 | -0.90% | 11.05 | 11.32 | 19630 | 2189 | 2.43% |
| 2024-11-14 | 11.48 | 11.15 | -0.35 | -3.04% | 11.05 | 11.59 | 17222 | 1942 | 2.13% |
| 2024-11-13 | 11.36 | 11.50 | 0.19 | 1.68% | 11.21 | 11.58 | 22265 | 2536 | 2.75% |
| 2024-11-12 | 11.39 | 11.31 | 0.02 | 0.18% | 11.23 | 11.52 | 22458 | 2561 | 2.78% |
| 2024-11-11 | 11.05 | 11.29 | 0.18 | 1.62% | 11.02 | 11.35 | 21807 | 2446 | 2.70% |
| 2024-11-08 | 11.30 | 11.11 | -0.05 | -0.45% | 11.01 | 11.38 | 25788 | 2870 | 3.19% |
| 2024-11-07 | 10.88 | 11.16 | 0.26 | 2.39% | 10.80 | 11.18 | 21536 | 2381 | 2.66% |
| 2024-11-06 | 10.81 | 10.90 | 0.10 | 0.93% | 10.70 | 11.05 | 19252 | 2090 | 2.38% |
| 2024-11-05 | 10.71 | 10.80 | 0.11 | 1.03% | 10.61 | 10.84 | 18319 | 1962 | 2.27% |
| 2024-11-04 | 10.40 | 10.69 | 0.29 | 2.79% | 10.27 | 10.71 | 19765 | 2082 | 2.45% |
| 2024-11-01 | 10.72 | 10.40 | -0.32 | -2.99% | 10.33 | 10.79 | 25528 | 2674 | 3.16% |
| 2024-10-31 | 10.53 | 10.72 | 0.19 | 1.80% | 10.48 | 10.75 | 14761 | 1572 | 1.83% |
| 2024-10-30 | 10.57 | 10.53 | -0.03 | -0.28% | 10.40 | 10.68 | 19257 | 2035 | 2.38% |
| 2024-10-29 | 10.90 | 10.56 | -0.25 | -2.31% | 10.47 | 10.92 | 23796 | 2538 | 2.94% |
| 2024-10-28 | 10.63 | 10.81 | 0.20 | 1.89% | 10.61 | 10.84 | 21206 | 2285 | 2.62% |
| 2024-10-25 | 10.42 | 10.61 | 0.19 | 1.82% | 10.41 | 10.61 | 19853 | 2087 | 2.46% |
| 2024-10-24 | 10.33 | 10.42 | 0.09 | 0.87% | 10.30 | 10.45 | 13236 | 1374 | 1.64% |
| 2024-10-23 | 10.39 | 10.33 | 0.00 | 0.00% | 10.22 | 10.40 | 19503 | 2017 | 2.41% |
| 2024-10-22 | 10.11 | 10.33 | 0.13 | 1.27% | 10.11 | 10.35 | 18866 | 1938 | 2.33% |
| 2024-10-21 | 10.11 | 10.20 | 0.06 | 0.59% | 10.10 | 10.27 | 16027 | 1631 | 1.98% |
| 2024-10-18 | 9.96 | 10.14 | 0.16 | 1.60% | 9.87 | 10.28 | 21319 | 2145 | 2.64% |
| 2024-10-17 | 9.99 | 9.98 | 0.00 | 0.00% | 9.97 | 10.38 | 20546 | 2074 | 2.54% |
| 2024-10-16 | 9.78 | 9.98 | 0.08 | 0.81% | 9.78 | 10.03 | 10178 | 1010 | 1.26% |
| 2024-10-15 | 9.99 | 9.90 | -0.16 | -1.59% | 9.90 | 10.08 | 14786 | 1474 | 1.83% |
| 2024-10-14 | 9.91 | 10.06 | 0.14 | 1.41% | 9.88 | 10.08 | 16079 | 1606 | 1.99% |
| 2024-10-11 | 10.15 | 9.92 | -0.28 | -2.75% | 9.86 | 10.22 | 18929 | 1898 | 2.34% |
| 2024-10-10 | 10.08 | 10.20 | 0.13 | 1.29% | 10.00 | 10.41 | 25248 | 2584 | 3.12% |
| 2024-10-09 | 10.82 | 10.07 | -1.12 | -10.01% | 10.07 | 10.90 | 48639 | 5053 | 6.02% |
| 2024-10-08 | 11.66 | 11.19 | 0.58 | 5.47% | 10.77 | 11.67 | 63801 | 7187 | 7.89% |
| 2024-09-30 | 10.12 | 10.61 | 0.87 | 8.93% | 9.82 | 10.71 | 62213 | 6407 | 7.70% |
| 2024-09-27 | 9.39 | 9.74 | 0.47 | 5.07% | 9.38 | 9.78 | 21114 | 2026 | 2.61% |
| 2024-09-26 | 9.07 | 9.27 | 0.20 | 2.21% | 9.07 | 9.28 | 28875 | 2653 | 3.57% |
| 2024-09-25 | 9.08 | 9.07 | 0.06 | 0.67% | 9.04 | 9.25 | 24748 | 2265 | 3.06% |
| 2024-09-24 | 8.82 | 9.01 | 0.22 | 2.50% | 8.75 | 9.02 | 15256 | 1364 | 1.89% |
| 2024-09-23 | 8.69 | 8.79 | 0.10 | 1.15% | 8.63 | 8.85 | 8051 | 706 | 1.00% |
| 2024-09-20 | 8.84 | 8.69 | -0.13 | -1.47% | 8.65 | 8.84 | 10198 | 888 | 1.26% |
| 2024-09-19 | 8.61 | 8.82 | 0.30 | 3.52% | 8.54 | 8.88 | 14965 | 1313 | 1.85% |
| 2024-09-18 | 8.68 | 8.52 | -0.22 | -2.52% | 8.37 | 8.80 | 11860 | 1008 | 1.47% |
| 2024-09-13 | 8.94 | 8.74 | -0.20 | -2.24% | 8.70 | 8.97 | 9892 | 871 | 1.22% |
| 2024-09-12 | 8.95 | 8.94 | -0.07 | -0.78% | 8.85 | 9.08 | 18716 | 1679 | 2.32% |
| 2024-09-11 | 8.86 | 9.01 | 0.14 | 1.58% | 8.73 | 9.08 | 16931 | 1518 | 2.09% |
| 2024-09-10 | 8.83 | 8.87 | 0.09 | 1.03% | 8.69 | 8.87 | 8896 | 782 | 1.10% |
| 2024-09-09 | 8.69 | 8.78 | 0.07 | 0.80% | 8.61 | 8.83 | 9816 | 858 | 1.21% |
| 2024-09-06 | 8.91 | 8.71 | -0.20 | -2.24% | 8.71 | 8.95 | 11875 | 1043 | 1.47% |
| 2024-09-05 | 8.87 | 8.91 | 0.08 | 0.91% | 8.85 | 8.93 | 10445 | 927 | 1.29% |
| 2024-09-04 | 8.92 | 8.83 | -0.10 | -1.12% | 8.81 | 8.97 | 11354 | 1007 | 1.40% |
| 2024-09-03 | 8.93 | 8.93 | -0.01 | -0.11% | 8.81 | 9.07 | 13806 | 1234 | 1.71% |
| 2024-09-02 | 9.07 | 8.94 | -0.14 | -1.54% | 8.92 | 9.19 | 18682 | 1690 | 2.31% |
| 2024-08-30 | 9.03 | 9.08 | 0.05 | 0.55% | 8.93 | 9.17 | 27858 | 2521 | 3.45% |
| 2024-08-29 | 9.00 | 9.03 | 0.04 | 0.44% | 8.86 | 9.05 | 12004 | 1078 | 1.49% |
| 2024-08-28 | 8.85 | 8.99 | 0.10 | 1.12% | 8.77 | 9.13 | 13399 | 1206 | 1.66% |
| 2024-08-27 | 8.88 | 8.89 | -0.08 | -0.89% | 8.88 | 9.13 | 12526 | 1124 | 1.55% |
| 2024-08-26 | 8.82 | 8.97 | 0.17 | 1.93% | 8.76 | 9.04 | 12154 | 1086 | 1.50% |
| 2024-08-23 | 8.82 | 8.80 | -0.05 | -0.56% | 8.71 | 8.90 | 10681 | 938 | 1.32% |
| 2024-08-22 | 8.92 | 8.85 | -0.07 | -0.78% | 8.83 | 9.06 | 11856 | 1055 | 1.47% |
| 2024-08-21 | 8.97 | 8.92 | -0.04 | -0.45% | 8.82 | 8.98 | 12552 | 1117 | 1.55% |
| 2024-08-20 | 9.06 | 8.96 | -0.11 | -1.21% | 8.85 | 9.08 | 18414 | 1647 | 2.28% |
| 2024-08-19 | 9.14 | 9.07 | -0.16 | -1.73% | 9.02 | 9.21 | 24700 | 2248 | 3.06% |
| 2024-08-16 | 9.62 | 9.23 | -0.43 | -4.45% | 9.16 | 9.62 | 44831 | 4166 | 5.55% |
| 2024-08-15 | 9.86 | 9.66 | -0.52 | -5.11% | 9.21 | 9.86 | 57388 | 5456 | 7.10% |
| 2024-08-14 | 10.48 | 10.18 | -0.28 | -2.68% | 10.15 | 10.49 | 19228 | 1972 | 2.38% |
| 2024-08-13 | 10.50 | 10.46 | -0.14 | -1.32% | 10.34 | 10.59 | 19810 | 2064 | 2.45% |