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 | 11.65 | 11.60 | -0.12 | -1.02% | 11.46 | 11.79 | 59086 | 6872 | 4.55% |
| 2024-11-20 | 11.21 | 11.72 | 0.52 | 4.64% | 11.14 | 11.76 | 81911 | 9427 | 6.30% |
| 2024-11-19 | 10.72 | 11.20 | 0.48 | 4.48% | 10.62 | 11.20 | 57988 | 6397 | 4.46% |
| 2024-11-18 | 10.82 | 10.72 | -0.10 | -0.92% | 10.56 | 10.92 | 20182 | 2168 | 1.55% |
| 2024-11-15 | 11.00 | 10.82 | -0.28 | -2.52% | 10.71 | 11.21 | 28543 | 3138 | 2.20% |
| 2024-11-14 | 11.20 | 11.10 | -0.12 | -1.07% | 10.97 | 11.24 | 27693 | 3064 | 2.13% |
| 2024-11-13 | 11.08 | 11.22 | 0.14 | 1.26% | 10.93 | 11.23 | 36161 | 4010 | 2.78% |
| 2024-11-12 | 11.20 | 11.08 | -0.12 | -1.07% | 10.98 | 11.28 | 32578 | 3636 | 2.51% |
| 2024-11-11 | 11.10 | 11.20 | 0.03 | 0.27% | 11.04 | 11.22 | 30722 | 3417 | 2.36% |
| 2024-11-08 | 11.40 | 11.17 | -0.16 | -1.41% | 11.12 | 11.43 | 32108 | 3610 | 2.47% |
| 2024-11-07 | 10.98 | 11.33 | 0.33 | 3.00% | 10.92 | 11.39 | 62670 | 7050 | 4.82% |
| 2024-11-06 | 11.04 | 11.00 | -0.04 | -0.36% | 10.90 | 11.43 | 51111 | 5671 | 3.93% |
| 2024-11-05 | 10.54 | 11.04 | 0.40 | 3.76% | 10.54 | 11.40 | 45353 | 4935 | 3.49% |
| 2024-11-04 | 10.44 | 10.64 | 0.08 | 0.76% | 10.35 | 10.65 | 17580 | 1852 | 1.35% |
| 2024-11-01 | 10.89 | 10.56 | -0.34 | -3.12% | 10.47 | 10.90 | 23048 | 2453 | 1.77% |
| 2024-10-31 | 10.74 | 10.90 | 0.17 | 1.58% | 10.72 | 10.95 | 24807 | 2689 | 1.91% |
| 2024-10-30 | 10.81 | 10.73 | 0.02 | 0.19% | 10.62 | 10.87 | 20683 | 2222 | 1.59% |
| 2024-10-29 | 11.05 | 10.71 | -0.34 | -3.08% | 10.71 | 11.10 | 27860 | 3023 | 2.14% |
| 2024-10-28 | 10.99 | 11.05 | 0.10 | 0.91% | 10.88 | 11.08 | 38123 | 4193 | 2.93% |
| 2024-10-25 | 10.71 | 10.95 | 0.24 | 2.24% | 10.68 | 11.04 | 40014 | 4350 | 3.08% |
| 2024-10-24 | 10.80 | 10.71 | -0.13 | -1.20% | 10.68 | 10.92 | 26236 | 2821 | 2.02% |
| 2024-10-23 | 10.87 | 10.84 | -0.23 | -2.08% | 10.81 | 11.05 | 49654 | 5410 | 3.82% |
| 2024-10-22 | 10.48 | 11.07 | 0.55 | 5.23% | 10.43 | 11.10 | 72039 | 7812 | 5.54% |
| 2024-10-21 | 10.50 | 10.52 | -0.01 | -0.09% | 10.41 | 10.60 | 34714 | 3649 | 2.67% |
| 2024-10-18 | 10.41 | 10.53 | -0.06 | -0.57% | 10.24 | 10.68 | 47362 | 4938 | 3.64% |
| 2024-10-17 | 10.64 | 10.59 | -0.24 | -2.22% | 10.36 | 10.70 | 60873 | 6390 | 4.68% |
| 2024-10-16 | 11.32 | 10.83 | 0.53 | 5.15% | 10.72 | 11.32 | 85148 | 9370 | 6.55% |
| 2024-10-15 | 10.56 | 10.30 | -0.15 | -1.44% | 10.27 | 10.56 | 19075 | 1981 | 1.47% |
| 2024-10-14 | 10.38 | 10.45 | 0.28 | 2.75% | 10.19 | 10.51 | 23288 | 2417 | 1.79% |
| 2024-10-11 | 10.61 | 10.17 | -0.44 | -4.15% | 10.11 | 10.65 | 22112 | 2284 | 1.70% |
| 2024-10-10 | 10.49 | 10.61 | 0.08 | 0.76% | 10.33 | 10.80 | 30323 | 3220 | 2.33% |
| 2024-10-09 | 11.49 | 10.53 | -1.17 | -10.00% | 10.53 | 11.49 | 48825 | 5299 | 3.76% |
| 2024-10-08 | 12.32 | 11.70 | 0.48 | 4.28% | 11.00 | 12.32 | 87467 | 10145 | 6.73% |
| 2024-09-30 | 10.96 | 11.22 | 0.78 | 7.47% | 10.45 | 11.29 | 83398 | 9161 | 6.42% |
| 2024-09-27 | 10.11 | 10.44 | 0.46 | 4.61% | 10.11 | 10.49 | 21368 | 2197 | 1.64% |
| 2024-09-26 | 9.77 | 9.98 | 0.23 | 2.36% | 9.76 | 9.99 | 22810 | 2257 | 1.76% |
| 2024-09-25 | 9.75 | 9.75 | 0.07 | 0.72% | 9.71 | 9.98 | 23932 | 2356 | 1.84% |
| 2024-09-24 | 9.36 | 9.68 | 0.32 | 3.42% | 9.30 | 9.68 | 23994 | 2302 | 1.85% |
| 2024-09-23 | 9.26 | 9.36 | 0.02 | 0.21% | 9.24 | 9.39 | 7748 | 723 | 0.60% |
| 2024-09-20 | 9.55 | 9.34 | -0.21 | -2.20% | 9.32 | 9.55 | 17893 | 1677 | 1.38% |
| 2024-09-19 | 9.08 | 9.55 | 0.48 | 5.29% | 9.08 | 9.56 | 23364 | 2201 | 1.80% |
| 2024-09-18 | 9.15 | 9.07 | -0.05 | -0.55% | 8.96 | 9.18 | 11880 | 1078 | 0.91% |
| 2024-09-13 | 9.44 | 9.15 | -0.24 | -2.56% | 9.11 | 9.44 | 14877 | 1369 | 1.14% |
| 2024-09-12 | 9.38 | 9.39 | -0.02 | -0.21% | 9.37 | 9.52 | 8867 | 838 | 0.68% |
| 2024-09-11 | 9.45 | 9.41 | -0.04 | -0.42% | 9.39 | 9.49 | 7248 | 683 | 0.56% |
| 2024-09-10 | 9.38 | 9.45 | 0.14 | 1.50% | 9.25 | 9.47 | 10489 | 981 | 0.81% |
| 2024-09-09 | 9.36 | 9.31 | -0.05 | -0.53% | 9.23 | 9.49 | 7815 | 727 | 0.60% |
| 2024-09-06 | 9.51 | 9.36 | -0.11 | -1.16% | 9.36 | 9.55 | 8577 | 810 | 0.66% |
| 2024-09-05 | 9.35 | 9.47 | 0.04 | 0.42% | 9.35 | 9.51 | 10656 | 1006 | 0.82% |
| 2024-09-04 | 9.31 | 9.43 | 0.06 | 0.64% | 9.25 | 9.59 | 16536 | 1560 | 1.27% |
| 2024-09-03 | 9.34 | 9.37 | 0.03 | 0.32% | 9.28 | 9.48 | 9252 | 867 | 0.71% |
| 2024-09-02 | 9.49 | 9.34 | -0.24 | -2.51% | 9.34 | 9.60 | 12816 | 1214 | 0.99% |
| 2024-08-30 | 9.33 | 9.58 | 0.22 | 2.35% | 9.33 | 9.65 | 19018 | 1813 | 1.46% |
| 2024-08-29 | 9.31 | 9.36 | 0.10 | 1.08% | 9.18 | 9.38 | 12334 | 1149 | 0.95% |
| 2024-08-28 | 9.31 | 9.26 | -0.01 | -0.11% | 9.11 | 9.37 | 11070 | 1023 | 0.85% |
| 2024-08-27 | 9.38 | 9.27 | -0.10 | -1.07% | 9.22 | 9.40 | 8211 | 763 | 0.63% |
| 2024-08-26 | 9.26 | 9.37 | 0.12 | 1.30% | 9.24 | 9.39 | 10664 | 996 | 0.82% |
| 2024-08-23 | 9.42 | 9.25 | -0.18 | -1.91% | 9.22 | 9.42 | 13409 | 1244 | 1.03% |
| 2024-08-22 | 9.50 | 9.43 | -0.04 | -0.42% | 9.41 | 9.55 | 11553 | 1093 | 0.89% |
| 2024-08-21 | 9.65 | 9.47 | -0.11 | -1.15% | 9.43 | 9.65 | 14015 | 1335 | 1.08% |
| 2024-08-20 | 9.89 | 9.58 | -0.27 | -2.74% | 9.55 | 9.93 | 18030 | 1738 | 1.39% |
| 2024-08-19 | 9.99 | 9.85 | -0.14 | -1.40% | 9.81 | 9.99 | 12716 | 1258 | 0.98% |
| 2024-08-16 | 10.19 | 9.99 | -0.16 | -1.58% | 9.98 | 10.19 | 17157 | 1720 | 1.32% |
| 2024-08-15 | 10.12 | 10.15 | -0.01 | -0.10% | 10.07 | 10.25 | 13878 | 1408 | 1.07% |
| 2024-08-14 | 10.21 | 10.16 | -0.08 | -0.78% | 10.16 | 10.30 | 10227 | 1045 | 0.79% |
| 2024-08-13 | 10.10 | 10.24 | 0.08 | 0.79% | 10.00 | 10.25 | 14134 | 1433 | 1.09% |