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 | 11.14 | 11.15 | 0.00 | 0.00% | 11.06 | 11.32 | 17334 | 1936 | 0.43% |
| 2024-11-20 | 11.16 | 11.15 | -0.07 | -0.62% | 11.06 | 11.22 | 20546 | 2284 | 0.51% |
| 2024-11-19 | 10.88 | 11.22 | 0.42 | 3.89% | 10.80 | 11.22 | 24073 | 2658 | 0.60% |
| 2024-11-18 | 11.25 | 10.80 | -0.34 | -3.05% | 10.71 | 11.28 | 26244 | 2860 | 0.66% |
| 2024-11-15 | 10.96 | 11.14 | 0.09 | 0.81% | 10.91 | 11.40 | 32003 | 3574 | 0.80% |
| 2024-11-14 | 11.21 | 11.05 | -0.16 | -1.43% | 11.03 | 11.38 | 20755 | 2325 | 0.52% |
| 2024-11-13 | 11.26 | 11.21 | -0.11 | -0.97% | 11.03 | 11.40 | 21741 | 2439 | 0.54% |
| 2024-11-12 | 11.40 | 11.32 | -0.05 | -0.44% | 11.19 | 11.45 | 49118 | 5569 | 1.23% |
| 2024-11-11 | 10.70 | 11.37 | 0.71 | 6.66% | 10.58 | 11.53 | 88848 | 9912 | 2.22% |
| 2024-11-08 | 10.77 | 10.66 | -0.11 | -1.02% | 10.49 | 10.81 | 23822 | 2535 | 0.60% |
| 2024-11-07 | 10.52 | 10.77 | 0.25 | 2.38% | 10.45 | 10.81 | 28674 | 3054 | 0.72% |
| 2024-11-06 | 10.49 | 10.52 | 0.08 | 0.77% | 10.34 | 10.54 | 23682 | 2471 | 0.59% |
| 2024-11-05 | 10.40 | 10.44 | 0.04 | 0.38% | 10.31 | 10.47 | 22817 | 2373 | 0.57% |
| 2024-11-04 | 10.10 | 10.40 | 0.28 | 2.77% | 10.10 | 10.59 | 23179 | 2405 | 0.58% |
| 2024-11-01 | 10.34 | 10.12 | -0.31 | -2.97% | 10.10 | 10.48 | 20988 | 2154 | 0.53% |
| 2024-10-31 | 10.48 | 10.43 | -0.03 | -0.29% | 10.26 | 10.54 | 18681 | 1946 | 0.47% |
| 2024-10-30 | 10.73 | 10.46 | -0.24 | -2.24% | 10.41 | 10.73 | 28421 | 2995 | 0.71% |
| 2024-10-29 | 10.85 | 10.70 | -0.15 | -1.38% | 10.60 | 10.88 | 29758 | 3188 | 0.74% |
| 2024-10-28 | 10.66 | 10.85 | 0.18 | 1.69% | 10.52 | 10.89 | 33656 | 3625 | 0.84% |
| 2024-10-25 | 10.80 | 10.67 | -0.13 | -1.20% | 10.57 | 10.94 | 46024 | 4937 | 1.15% |
| 2024-10-24 | 10.42 | 10.80 | 0.40 | 3.85% | 10.38 | 10.86 | 56894 | 6070 | 1.42% |
| 2024-10-23 | 10.35 | 10.40 | 0.05 | 0.48% | 10.24 | 10.53 | 28243 | 2928 | 0.71% |
| 2024-10-22 | 10.18 | 10.35 | 0.19 | 1.87% | 10.12 | 10.42 | 37080 | 3822 | 0.93% |
| 2024-10-21 | 10.11 | 10.16 | 0.15 | 1.50% | 10.08 | 10.33 | 37608 | 3835 | 0.94% |
| 2024-10-18 | 9.89 | 10.01 | 0.04 | 0.40% | 9.89 | 10.13 | 23666 | 2378 | 0.59% |
| 2024-10-17 | 10.18 | 9.97 | -0.13 | -1.29% | 9.91 | 10.26 | 12746 | 1282 | 0.32% |
| 2024-10-16 | 10.12 | 10.10 | -0.02 | -0.20% | 10.01 | 10.25 | 9398 | 953 | 0.24% |
| 2024-10-15 | 10.40 | 10.12 | -0.32 | -3.07% | 10.12 | 10.43 | 15704 | 1611 | 0.39% |
| 2024-10-14 | 10.20 | 10.44 | 0.40 | 3.98% | 10.11 | 10.47 | 22281 | 2299 | 0.56% |
| 2024-10-11 | 10.25 | 10.04 | -0.29 | -2.81% | 9.97 | 10.54 | 21306 | 2159 | 0.53% |
| 2024-10-10 | 10.30 | 10.33 | 0.08 | 0.78% | 10.15 | 10.58 | 31222 | 3240 | 0.78% |
| 2024-10-09 | 10.97 | 10.25 | -0.52 | -4.83% | 10.12 | 10.97 | 48236 | 5003 | 1.21% |
| 2024-10-08 | 11.58 | 10.77 | 0.22 | 2.09% | 10.30 | 11.61 | 80626 | 8890 | 2.02% |
| 2024-09-30 | 10.23 | 10.55 | 0.72 | 7.32% | 9.83 | 10.69 | 56591 | 5825 | 1.42% |
| 2024-09-27 | 9.74 | 10.12 | 0.40 | 4.12% | 9.74 | 10.14 | 21445 | 2134 | 0.54% |
| 2024-09-26 | 9.40 | 9.72 | 0.33 | 3.51% | 9.28 | 9.73 | 31078 | 2947 | 0.78% |
| 2024-09-25 | 9.50 | 9.39 | -0.03 | -0.32% | 9.38 | 9.69 | 25966 | 2478 | 0.65% |
| 2024-09-24 | 9.31 | 9.42 | 0.18 | 1.95% | 9.24 | 9.44 | 19051 | 1782 | 0.48% |
| 2024-09-23 | 9.27 | 9.24 | -0.02 | -0.22% | 9.20 | 9.30 | 8098 | 748 | 0.20% |
| 2024-09-20 | 9.53 | 9.26 | -0.08 | -0.86% | 9.20 | 9.53 | 6866 | 635 | 0.17% |
| 2024-09-19 | 9.29 | 9.34 | 0.11 | 1.19% | 9.26 | 9.42 | 8950 | 835 | 0.22% |
| 2024-09-18 | 9.32 | 9.23 | -0.05 | -0.54% | 9.11 | 9.35 | 7060 | 650 | 0.18% |
| 2024-09-13 | 9.43 | 9.28 | -0.12 | -1.28% | 9.28 | 9.55 | 5344 | 501 | 0.13% |
| 2024-09-12 | 9.50 | 9.40 | -0.09 | -0.95% | 9.40 | 9.57 | 3632 | 344 | 0.09% |
| 2024-09-11 | 9.41 | 9.49 | 0.06 | 0.64% | 9.34 | 9.55 | 7004 | 664 | 0.18% |
| 2024-09-10 | 9.30 | 9.43 | 0.09 | 0.96% | 9.20 | 9.51 | 6580 | 616 | 0.16% |
| 2024-09-09 | 9.35 | 9.34 | -0.06 | -0.64% | 9.27 | 9.38 | 4548 | 423 | 0.11% |
| 2024-09-06 | 9.52 | 9.40 | -0.10 | -1.05% | 9.37 | 9.60 | 5498 | 518 | 0.14% |
| 2024-09-05 | 9.44 | 9.50 | 0.09 | 0.96% | 9.35 | 9.52 | 4314 | 406 | 0.11% |
| 2024-09-04 | 9.40 | 9.41 | -0.05 | -0.53% | 9.40 | 9.53 | 6459 | 610 | 0.16% |
| 2024-09-03 | 9.29 | 9.46 | 0.18 | 1.94% | 9.21 | 9.50 | 7774 | 730 | 0.19% |
| 2024-09-02 | 9.26 | 9.28 | -0.08 | -0.85% | 9.25 | 9.42 | 9913 | 924 | 0.25% |
| 2024-08-30 | 9.21 | 9.36 | 0.12 | 1.30% | 9.06 | 9.49 | 13478 | 1249 | 0.34% |
| 2024-08-29 | 9.30 | 9.24 | -0.19 | -2.01% | 9.21 | 9.42 | 15534 | 1446 | 0.39% |
| 2024-08-28 | 9.48 | 9.43 | -0.05 | -0.53% | 9.36 | 9.54 | 6415 | 604 | 0.16% |
| 2024-08-27 | 9.61 | 9.48 | -0.17 | -1.76% | 9.43 | 9.66 | 7098 | 676 | 0.18% |
| 2024-08-26 | 9.60 | 9.65 | 0.06 | 0.63% | 9.44 | 9.75 | 8240 | 787 | 0.21% |
| 2024-08-23 | 9.35 | 9.59 | 0.23 | 2.46% | 9.30 | 9.64 | 14271 | 1354 | 0.36% |
| 2024-08-22 | 9.60 | 9.36 | -0.50 | -5.07% | 9.35 | 9.66 | 20779 | 1972 | 0.52% |
| 2024-08-21 | 9.82 | 9.86 | -0.06 | -0.60% | 9.77 | 9.99 | 8868 | 872 | 0.22% |
| 2024-08-20 | 10.05 | 9.92 | -0.19 | -1.88% | 9.89 | 10.08 | 10915 | 1084 | 0.27% |
| 2024-08-19 | 10.21 | 10.11 | -0.11 | -1.08% | 10.00 | 10.30 | 13060 | 1320 | 0.33% |
| 2024-08-16 | 10.26 | 10.22 | -0.03 | -0.29% | 10.11 | 10.26 | 7285 | 743 | 0.18% |
| 2024-08-15 | 10.00 | 10.25 | 0.18 | 1.79% | 10.00 | 10.26 | 9365 | 951 | 0.23% |
| 2024-08-14 | 10.09 | 10.07 | -0.03 | -0.30% | 9.97 | 10.10 | 5959 | 598 | 0.15% |
| 2024-08-13 | 10.04 | 10.10 | 0.11 | 1.10% | 9.95 | 10.12 | 10470 | 1050 | 0.26% |