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 | 11.10 | 11.25 | 0.15 | 1.35% | 11.03 | 11.25 | 40097 | 4481 | 1.74% |
| 2024-11-20 | 10.97 | 11.10 | 0.13 | 1.19% | 10.95 | 11.13 | 32831 | 3622 | 1.43% |
| 2024-11-19 | 10.64 | 10.97 | 0.41 | 3.88% | 10.58 | 10.98 | 45180 | 4895 | 1.96% |
| 2024-11-18 | 10.77 | 10.56 | -0.17 | -1.58% | 10.47 | 10.89 | 33118 | 3517 | 1.44% |
| 2024-11-15 | 10.93 | 10.73 | -0.25 | -2.28% | 10.63 | 11.15 | 42038 | 4600 | 1.83% |
| 2024-11-14 | 11.18 | 10.98 | -0.25 | -2.23% | 10.96 | 11.36 | 59479 | 6659 | 2.58% |
| 2024-11-13 | 11.01 | 11.23 | 0.12 | 1.08% | 10.90 | 11.23 | 41110 | 4547 | 1.79% |
| 2024-11-12 | 11.16 | 11.11 | -0.04 | -0.36% | 10.94 | 11.27 | 44185 | 4922 | 1.92% |
| 2024-11-11 | 10.90 | 11.15 | 0.30 | 2.76% | 10.85 | 11.15 | 47439 | 5224 | 2.06% |
| 2024-11-08 | 11.04 | 10.85 | -0.06 | -0.55% | 10.76 | 11.08 | 47602 | 5180 | 2.07% |
| 2024-11-07 | 10.50 | 10.91 | 0.39 | 3.71% | 10.45 | 10.94 | 59803 | 6423 | 2.60% |
| 2024-11-06 | 10.55 | 10.52 | -0.02 | -0.19% | 10.43 | 10.65 | 38336 | 4046 | 1.67% |
| 2024-11-05 | 10.48 | 10.54 | 0.06 | 0.57% | 10.39 | 10.56 | 45584 | 4784 | 1.98% |
| 2024-11-04 | 10.17 | 10.48 | 0.34 | 3.35% | 10.17 | 10.48 | 38184 | 3965 | 1.66% |
| 2024-11-01 | 10.50 | 10.14 | -0.41 | -3.89% | 10.01 | 10.53 | 54520 | 5562 | 2.37% |
| 2024-10-31 | 10.62 | 10.55 | -0.08 | -0.75% | 10.50 | 10.69 | 45661 | 4832 | 1.98% |
| 2024-10-30 | 10.74 | 10.63 | -0.27 | -2.48% | 10.53 | 10.85 | 50363 | 5369 | 2.19% |
| 2024-10-29 | 11.25 | 10.90 | -0.34 | -3.02% | 10.86 | 11.34 | 46742 | 5153 | 2.03% |
| 2024-10-28 | 11.03 | 11.24 | 0.23 | 2.09% | 11.00 | 11.25 | 39342 | 4391 | 1.71% |
| 2024-10-25 | 10.75 | 11.01 | 0.22 | 2.04% | 10.73 | 11.03 | 38643 | 4229 | 1.68% |
| 2024-10-24 | 10.95 | 10.79 | -0.19 | -1.73% | 10.76 | 11.01 | 28251 | 3066 | 1.23% |
| 2024-10-23 | 10.84 | 10.98 | 0.10 | 0.92% | 10.81 | 11.05 | 49726 | 5448 | 2.16% |
| 2024-10-22 | 10.65 | 10.88 | 0.19 | 1.78% | 10.58 | 10.92 | 40067 | 4325 | 1.74% |
| 2024-10-21 | 10.71 | 10.69 | -0.01 | -0.09% | 10.53 | 10.84 | 47016 | 5010 | 2.04% |
| 2024-10-18 | 10.55 | 10.70 | 0.22 | 2.10% | 10.44 | 10.85 | 45891 | 4885 | 1.99% |
| 2024-10-17 | 10.50 | 10.48 | -0.01 | -0.10% | 10.48 | 10.77 | 36408 | 3864 | 1.58% |
| 2024-10-16 | 10.50 | 10.49 | 0.01 | 0.10% | 10.40 | 10.67 | 31522 | 3318 | 1.37% |
| 2024-10-15 | 10.78 | 10.48 | -0.36 | -3.32% | 10.48 | 10.92 | 41105 | 4395 | 1.79% |
| 2024-10-14 | 10.77 | 10.84 | 0.14 | 1.31% | 10.58 | 10.88 | 48633 | 5241 | 2.11% |
| 2024-10-11 | 11.28 | 10.70 | -0.41 | -3.69% | 10.62 | 11.28 | 40731 | 4432 | 1.77% |
| 2024-10-10 | 11.06 | 11.11 | 0.20 | 1.83% | 10.92 | 11.37 | 50600 | 5651 | 2.20% |
| 2024-10-09 | 11.74 | 10.91 | -1.04 | -8.70% | 10.88 | 11.75 | 76839 | 8688 | 3.34% |
| 2024-10-08 | 12.75 | 11.95 | 0.36 | 3.11% | 11.26 | 12.75 | 116763 | 14049 | 5.07% |
| 2024-09-30 | 10.80 | 11.59 | 1.05 | 9.96% | 10.60 | 11.59 | 114687 | 12814 | 4.98% |
| 2024-09-27 | 10.30 | 10.59 | 0.40 | 3.93% | 10.19 | 10.67 | 42800 | 4461 | 1.86% |
| 2024-09-26 | 9.98 | 10.19 | 0.21 | 2.10% | 9.91 | 10.20 | 40760 | 4104 | 1.77% |
| 2024-09-25 | 10.02 | 9.98 | -0.04 | -0.40% | 9.97 | 10.28 | 43585 | 4403 | 1.89% |
| 2024-09-24 | 9.74 | 10.02 | 0.24 | 2.45% | 9.74 | 10.08 | 34852 | 3465 | 1.51% |
| 2024-09-23 | 9.73 | 9.78 | -0.13 | -1.31% | 9.73 | 9.91 | 27760 | 2720 | 1.21% |
| 2024-09-20 | 10.09 | 9.91 | -0.04 | -0.40% | 9.83 | 10.13 | 34785 | 3462 | 1.51% |
| 2024-09-19 | 9.69 | 9.95 | 0.26 | 2.68% | 9.65 | 10.04 | 33726 | 3334 | 1.47% |
| 2024-09-18 | 9.66 | 9.69 | 0.00 | 0.00% | 9.50 | 9.80 | 22956 | 2212 | 1.00% |
| 2024-09-13 | 9.74 | 9.69 | -0.09 | -0.92% | 9.68 | 9.83 | 23312 | 2272 | 1.01% |
| 2024-09-12 | 9.92 | 9.78 | -0.20 | -2.00% | 9.75 | 10.05 | 29493 | 2916 | 1.28% |
| 2024-09-11 | 9.90 | 9.98 | 0.10 | 1.01% | 9.75 | 10.04 | 35924 | 3564 | 1.56% |
| 2024-09-10 | 9.85 | 9.88 | 0.09 | 0.92% | 9.70 | 9.91 | 44860 | 4411 | 1.95% |
| 2024-09-09 | 9.83 | 9.79 | -0.07 | -0.71% | 9.69 | 9.91 | 43963 | 4299 | 1.91% |
| 2024-09-06 | 10.06 | 9.86 | -0.27 | -2.67% | 9.85 | 10.17 | 63600 | 6348 | 2.76% |
| 2024-09-05 | 10.28 | 10.13 | 0.00 | 0.00% | 10.02 | 10.51 | 76680 | 7817 | 3.33% |
| 2024-09-04 | 10.38 | 10.13 | -0.54 | -5.06% | 10.10 | 10.44 | 98877 | 10076 | 4.30% |
| 2024-09-03 | 10.50 | 10.67 | 0.10 | 0.95% | 10.02 | 11.36 | 166460 | 17571 | 7.23% |
| 2024-09-02 | 10.57 | 10.57 | 0.96 | 9.99% | 10.57 | 10.57 | 45269 | 4784 | 1.97% |
| 2024-08-30 | 9.38 | 9.61 | 0.23 | 2.45% | 9.33 | 9.65 | 32272 | 3076 | 1.40% |
| 2024-08-29 | 8.95 | 9.38 | -0.06 | -0.64% | 8.95 | 9.45 | 23599 | 2189 | 1.03% |
| 2024-08-28 | 9.05 | 9.44 | 0.22 | 2.39% | 9.05 | 9.48 | 27897 | 2606 | 1.21% |
| 2024-08-27 | 9.23 | 9.22 | 0.03 | 0.33% | 9.12 | 9.38 | 32996 | 3057 | 1.43% |
| 2024-08-26 | 8.82 | 9.19 | 0.49 | 5.63% | 8.80 | 9.38 | 53147 | 4880 | 2.31% |
| 2024-08-23 | 8.78 | 8.70 | -0.05 | -0.57% | 8.55 | 8.83 | 14664 | 1276 | 0.64% |
| 2024-08-22 | 8.83 | 8.75 | -0.05 | -0.57% | 8.74 | 8.94 | 13149 | 1162 | 0.57% |
| 2024-08-21 | 8.78 | 8.80 | -0.01 | -0.11% | 8.77 | 8.93 | 11378 | 1007 | 0.49% |
| 2024-08-20 | 8.94 | 8.81 | -0.22 | -2.44% | 8.80 | 9.08 | 13327 | 1180 | 0.58% |
| 2024-08-19 | 8.97 | 9.03 | 0.07 | 0.78% | 8.90 | 9.08 | 10640 | 958 | 0.46% |
| 2024-08-16 | 9.13 | 8.96 | -0.18 | -1.97% | 8.95 | 9.20 | 15812 | 1429 | 0.69% |
| 2024-08-15 | 9.17 | 9.14 | -0.05 | -0.54% | 9.05 | 9.27 | 15786 | 1447 | 0.69% |
| 2024-08-14 | 9.35 | 9.19 | -0.18 | -1.92% | 9.19 | 9.38 | 13478 | 1247 | 0.59% |
| 2024-08-13 | 9.26 | 9.37 | 0.09 | 0.97% | 9.13 | 9.38 | 11183 | 1037 | 0.49% |