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 | 11.32 | 11.62 | 0.30 | 2.65% | 11.28 | 12.01 | 39298 | 4576 | 2.21% |
| 2024-11-20 | 11.15 | 11.32 | 0.16 | 1.43% | 11.15 | 11.44 | 15942 | 1798 | 0.90% |
| 2024-11-19 | 10.94 | 11.16 | 0.27 | 2.48% | 10.87 | 11.18 | 15821 | 1739 | 0.89% |
| 2024-11-18 | 11.26 | 10.89 | -0.22 | -1.98% | 10.79 | 11.30 | 20040 | 2213 | 1.13% |
| 2024-11-15 | 11.21 | 11.11 | -0.04 | -0.36% | 11.09 | 11.43 | 17718 | 1997 | 1.00% |
| 2024-11-14 | 11.50 | 11.15 | -0.30 | -2.62% | 11.13 | 11.59 | 19805 | 2246 | 1.12% |
| 2024-11-13 | 11.32 | 11.45 | 0.17 | 1.51% | 11.06 | 11.47 | 21909 | 2484 | 1.23% |
| 2024-11-12 | 11.19 | 11.28 | 0.03 | 0.27% | 11.15 | 11.57 | 28800 | 3276 | 1.62% |
| 2024-11-11 | 11.11 | 11.25 | 0.11 | 0.99% | 11.01 | 11.25 | 18123 | 2018 | 1.02% |
| 2024-11-08 | 11.10 | 11.14 | 0.06 | 0.54% | 10.95 | 11.19 | 25982 | 2878 | 1.46% |
| 2024-11-07 | 10.87 | 11.08 | 0.19 | 1.74% | 10.82 | 11.08 | 23241 | 2556 | 1.31% |
| 2024-11-06 | 10.91 | 10.89 | -0.02 | -0.18% | 10.80 | 10.97 | 20997 | 2283 | 1.18% |
| 2024-11-05 | 10.74 | 10.91 | 0.17 | 1.58% | 10.74 | 10.93 | 20971 | 2275 | 1.18% |
| 2024-11-04 | 10.54 | 10.74 | 0.19 | 1.80% | 10.51 | 10.81 | 16145 | 1725 | 0.91% |
| 2024-11-01 | 10.82 | 10.55 | -0.29 | -2.68% | 10.53 | 10.84 | 21364 | 2281 | 1.20% |
| 2024-10-31 | 10.66 | 10.84 | 0.12 | 1.12% | 10.65 | 10.89 | 23617 | 2554 | 1.33% |
| 2024-10-30 | 10.84 | 10.72 | -0.07 | -0.65% | 10.53 | 10.87 | 23879 | 2554 | 1.35% |
| 2024-10-29 | 11.19 | 10.79 | -0.25 | -2.26% | 10.76 | 11.27 | 26137 | 2847 | 1.47% |
| 2024-10-28 | 10.67 | 11.04 | 0.39 | 3.66% | 10.65 | 11.06 | 35131 | 3835 | 1.98% |
| 2024-10-25 | 10.52 | 10.65 | 0.13 | 1.24% | 10.52 | 10.65 | 22975 | 2436 | 1.29% |
| 2024-10-24 | 10.52 | 10.52 | -0.11 | -1.03% | 10.41 | 10.62 | 15658 | 1644 | 0.88% |
| 2024-10-23 | 10.61 | 10.63 | 0.07 | 0.66% | 10.56 | 10.65 | 21700 | 2301 | 1.22% |
| 2024-10-22 | 10.53 | 10.56 | 0.03 | 0.28% | 10.46 | 10.65 | 18986 | 2001 | 1.07% |
| 2024-10-21 | 10.62 | 10.53 | -0.18 | -1.68% | 10.46 | 10.67 | 29179 | 3083 | 1.64% |
| 2024-10-18 | 10.51 | 10.71 | 0.01 | 0.09% | 10.26 | 10.80 | 50814 | 5314 | 2.86% |
| 2024-10-17 | 10.34 | 10.70 | 0.40 | 3.88% | 10.28 | 11.20 | 66967 | 7235 | 3.77% |
| 2024-10-16 | 10.25 | 10.30 | 0.03 | 0.29% | 10.09 | 10.35 | 15094 | 1551 | 0.85% |
| 2024-10-15 | 10.30 | 10.27 | 0.00 | 0.00% | 10.18 | 10.47 | 22130 | 2294 | 1.25% |
| 2024-10-14 | 10.31 | 10.27 | 0.11 | 1.08% | 10.04 | 10.34 | 19508 | 1991 | 1.10% |
| 2024-10-11 | 10.42 | 10.16 | -0.24 | -2.31% | 10.07 | 10.46 | 18064 | 1844 | 1.02% |
| 2024-10-10 | 10.36 | 10.40 | 0.14 | 1.36% | 10.20 | 10.61 | 28708 | 2990 | 1.62% |
| 2024-10-09 | 11.27 | 10.26 | -1.12 | -9.84% | 10.24 | 11.27 | 42823 | 4554 | 2.41% |
| 2024-10-08 | 12.15 | 11.38 | 0.28 | 2.52% | 10.99 | 12.18 | 72032 | 8285 | 4.06% |
| 2024-09-30 | 10.48 | 11.10 | 0.70 | 6.73% | 10.23 | 11.18 | 70091 | 7551 | 3.95% |
| 2024-09-27 | 9.83 | 10.40 | 0.64 | 6.56% | 9.74 | 10.40 | 33029 | 3341 | 1.86% |
| 2024-09-26 | 9.52 | 9.76 | 0.21 | 2.20% | 9.45 | 9.79 | 15257 | 1476 | 0.86% |
| 2024-09-25 | 9.54 | 9.55 | 0.03 | 0.32% | 9.54 | 9.87 | 18509 | 1791 | 1.04% |
| 2024-09-24 | 9.23 | 9.52 | 0.30 | 3.25% | 9.22 | 9.58 | 11954 | 1125 | 0.67% |
| 2024-09-23 | 9.27 | 9.22 | -0.02 | -0.22% | 9.18 | 9.44 | 9490 | 880 | 0.53% |
| 2024-09-20 | 9.22 | 9.24 | 0.05 | 0.54% | 9.14 | 9.28 | 6994 | 643 | 0.39% |
| 2024-09-19 | 9.03 | 9.19 | 0.21 | 2.34% | 8.98 | 9.27 | 11180 | 1023 | 0.63% |
| 2024-09-18 | 9.05 | 8.98 | -0.12 | -1.32% | 8.77 | 9.15 | 15118 | 1348 | 0.85% |
| 2024-09-13 | 9.19 | 9.10 | -0.12 | -1.30% | 9.07 | 9.27 | 8587 | 783 | 0.48% |
| 2024-09-12 | 9.24 | 9.22 | -0.04 | -0.43% | 9.13 | 9.40 | 7427 | 690 | 0.42% |
| 2024-09-11 | 9.33 | 9.26 | -0.11 | -1.17% | 9.22 | 9.39 | 6501 | 604 | 0.37% |
| 2024-09-10 | 9.18 | 9.37 | 0.13 | 1.41% | 9.18 | 9.38 | 8788 | 814 | 0.50% |
| 2024-09-09 | 9.20 | 9.24 | -0.01 | -0.11% | 9.11 | 9.33 | 7325 | 675 | 0.41% |
| 2024-09-06 | 9.48 | 9.25 | -0.22 | -2.32% | 9.23 | 9.51 | 10407 | 972 | 0.59% |
| 2024-09-05 | 9.42 | 9.47 | 0.10 | 1.07% | 9.31 | 9.48 | 11593 | 1089 | 0.65% |
| 2024-09-04 | 9.32 | 9.37 | -0.05 | -0.53% | 9.32 | 9.49 | 8100 | 760 | 0.46% |
| 2024-09-03 | 9.43 | 9.42 | -0.04 | -0.42% | 9.31 | 9.49 | 11278 | 1058 | 0.64% |
| 2024-09-02 | 9.41 | 9.46 | -0.01 | -0.11% | 9.38 | 9.57 | 19893 | 1881 | 1.12% |
| 2024-08-30 | 9.53 | 9.47 | -0.06 | -0.63% | 9.45 | 9.63 | 16112 | 1536 | 0.91% |
| 2024-08-29 | 9.27 | 9.53 | 0.28 | 3.03% | 9.23 | 9.53 | 12651 | 1193 | 0.71% |
| 2024-08-28 | 9.15 | 9.25 | 0.15 | 1.65% | 9.03 | 9.38 | 9448 | 873 | 0.53% |
| 2024-08-27 | 9.19 | 9.10 | -0.05 | -0.55% | 9.07 | 9.27 | 8892 | 813 | 0.50% |
| 2024-08-26 | 9.05 | 9.15 | 0.17 | 1.89% | 8.92 | 9.19 | 6518 | 592 | 0.37% |
| 2024-08-23 | 9.11 | 8.98 | -0.10 | -1.10% | 8.98 | 9.14 | 7948 | 716 | 0.45% |
| 2024-08-22 | 9.18 | 9.08 | -0.06 | -0.66% | 9.07 | 9.33 | 5483 | 501 | 0.31% |
| 2024-08-21 | 9.07 | 9.14 | 0.01 | 0.11% | 9.07 | 9.22 | 4918 | 450 | 0.28% |
| 2024-08-20 | 9.25 | 9.13 | -0.20 | -2.14% | 9.08 | 9.41 | 8987 | 828 | 0.51% |
| 2024-08-19 | 9.28 | 9.33 | -0.04 | -0.43% | 9.25 | 9.42 | 5823 | 545 | 0.33% |
| 2024-08-16 | 9.44 | 9.37 | -0.03 | -0.32% | 9.30 | 9.53 | 9748 | 915 | 0.55% |
| 2024-08-15 | 9.50 | 9.40 | -0.05 | -0.53% | 9.28 | 9.51 | 10142 | 950 | 0.57% |
| 2024-08-14 | 9.46 | 9.45 | 0.03 | 0.32% | 9.41 | 9.53 | 6884 | 651 | 0.39% |
| 2024-08-13 | 9.37 | 9.42 | 0.05 | 0.53% | 9.26 | 9.46 | 6494 | 606 | 0.37% |