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 | 11.08 | 11.16 | 0.07 | 0.63% | 11.04 | 11.20 | 27279 | 3037 | 0.86% |
| 2024-11-20 | 10.91 | 11.09 | 0.13 | 1.19% | 10.91 | 11.18 | 28582 | 3163 | 0.91% |
| 2024-11-19 | 10.69 | 10.96 | 0.28 | 2.62% | 10.69 | 10.97 | 30469 | 3300 | 0.97% |
| 2024-11-18 | 11.01 | 10.68 | -0.17 | -1.57% | 10.65 | 11.03 | 34452 | 3724 | 1.09% |
| 2024-11-15 | 10.97 | 10.85 | -0.15 | -1.36% | 10.85 | 11.19 | 35003 | 3863 | 1.11% |
| 2024-11-14 | 11.22 | 11.00 | -0.22 | -1.96% | 10.97 | 11.39 | 37682 | 4197 | 1.19% |
| 2024-11-13 | 11.20 | 11.22 | 0.07 | 0.63% | 11.00 | 11.31 | 35529 | 3962 | 1.13% |
| 2024-11-12 | 11.20 | 11.15 | -0.04 | -0.36% | 11.10 | 11.40 | 65082 | 7328 | 2.06% |
| 2024-11-11 | 11.04 | 11.19 | 0.06 | 0.54% | 11.01 | 11.24 | 33583 | 3750 | 1.06% |
| 2024-11-08 | 11.38 | 11.13 | -0.18 | -1.59% | 11.07 | 11.52 | 50482 | 5679 | 1.60% |
| 2024-11-07 | 11.04 | 11.31 | 0.27 | 2.45% | 10.96 | 11.32 | 38584 | 4326 | 1.22% |
| 2024-11-06 | 11.14 | 11.04 | -0.07 | -0.63% | 10.97 | 11.17 | 37183 | 4114 | 1.18% |
| 2024-11-05 | 11.02 | 11.11 | 0.09 | 0.82% | 10.92 | 11.15 | 51486 | 5673 | 1.63% |
| 2024-11-04 | 10.72 | 11.02 | 0.32 | 2.99% | 10.69 | 11.02 | 47347 | 5161 | 1.50% |
| 2024-11-01 | 10.97 | 10.70 | -0.28 | -2.55% | 10.66 | 11.03 | 46042 | 4987 | 1.46% |
| 2024-10-31 | 11.05 | 10.98 | -0.08 | -0.72% | 10.90 | 11.10 | 43795 | 4811 | 1.39% |
| 2024-10-30 | 11.04 | 11.06 | -0.03 | -0.27% | 10.88 | 11.18 | 39660 | 4374 | 1.26% |
| 2024-10-29 | 11.34 | 11.09 | -0.13 | -1.16% | 11.05 | 11.78 | 76793 | 8744 | 2.43% |
| 2024-10-28 | 11.09 | 11.22 | 0.32 | 2.94% | 10.90 | 11.27 | 51636 | 5744 | 1.64% |
| 2024-10-25 | 10.65 | 10.90 | 0.28 | 2.64% | 10.64 | 10.98 | 41481 | 4475 | 1.31% |
| 2024-10-24 | 10.62 | 10.62 | -0.04 | -0.38% | 10.52 | 10.74 | 31521 | 3344 | 1.00% |
| 2024-10-23 | 10.61 | 10.66 | 0.08 | 0.76% | 10.56 | 10.71 | 34174 | 3636 | 1.08% |
| 2024-10-22 | 10.47 | 10.58 | 0.11 | 1.05% | 10.46 | 10.68 | 28386 | 3003 | 0.90% |
| 2024-10-21 | 10.64 | 10.47 | -0.05 | -0.48% | 10.30 | 10.72 | 55117 | 5771 | 1.75% |
| 2024-10-18 | 10.30 | 10.52 | 0.08 | 0.77% | 10.30 | 10.70 | 37564 | 3966 | 1.19% |
| 2024-10-17 | 10.58 | 10.44 | -0.07 | -0.67% | 10.38 | 10.66 | 31615 | 3321 | 1.00% |
| 2024-10-16 | 10.46 | 10.51 | 0.06 | 0.57% | 10.30 | 10.69 | 36061 | 3792 | 1.14% |
| 2024-10-15 | 10.71 | 10.45 | -0.25 | -2.34% | 10.45 | 10.78 | 43138 | 4587 | 1.37% |
| 2024-10-14 | 10.51 | 10.70 | -0.02 | -0.19% | 10.31 | 10.76 | 75465 | 7983 | 2.39% |
| 2024-10-11 | 11.18 | 10.72 | -0.48 | -4.29% | 10.56 | 11.18 | 69245 | 7498 | 2.19% |
| 2024-10-10 | 11.25 | 11.20 | 0.03 | 0.27% | 11.06 | 11.53 | 63674 | 7186 | 2.02% |
| 2024-10-09 | 11.73 | 11.17 | -0.65 | -5.50% | 11.11 | 11.95 | 104254 | 12102 | 3.30% |
| 2024-10-08 | 12.00 | 11.82 | 0.85 | 7.75% | 10.78 | 12.00 | 112583 | 12917 | 3.57% |
| 2024-09-30 | 10.68 | 10.97 | 0.70 | 6.82% | 10.29 | 11.00 | 93201 | 9993 | 2.95% |
| 2024-09-27 | 9.89 | 10.27 | 0.42 | 4.26% | 9.89 | 10.39 | 28485 | 2886 | 0.90% |
| 2024-09-26 | 9.54 | 9.85 | 0.28 | 2.93% | 9.45 | 9.88 | 37485 | 3633 | 1.19% |
| 2024-09-25 | 9.45 | 9.57 | 0.23 | 2.46% | 9.45 | 9.80 | 41819 | 4027 | 1.33% |
| 2024-09-24 | 8.94 | 9.34 | 0.48 | 5.42% | 8.92 | 9.34 | 33966 | 3106 | 1.08% |
| 2024-09-23 | 8.86 | 8.86 | -0.04 | -0.45% | 8.80 | 9.01 | 18315 | 1633 | 0.58% |
| 2024-09-20 | 8.92 | 8.90 | -0.03 | -0.34% | 8.80 | 8.99 | 17099 | 1519 | 0.54% |
| 2024-09-19 | 8.69 | 8.93 | 0.24 | 2.76% | 8.69 | 8.98 | 17802 | 1581 | 0.56% |
| 2024-09-18 | 8.69 | 8.69 | 0.00 | 0.00% | 8.56 | 8.80 | 27403 | 2380 | 0.87% |
| 2024-09-13 | 8.91 | 8.69 | -0.16 | -1.81% | 8.67 | 8.91 | 22004 | 1926 | 0.70% |
| 2024-09-12 | 8.91 | 8.85 | -0.02 | -0.23% | 8.85 | 9.07 | 15736 | 1406 | 0.50% |
| 2024-09-11 | 8.96 | 8.87 | -0.10 | -1.11% | 8.83 | 9.02 | 14509 | 1292 | 0.46% |
| 2024-09-10 | 9.00 | 8.97 | -0.02 | -0.22% | 8.75 | 9.04 | 23643 | 2100 | 0.75% |
| 2024-09-09 | 9.11 | 8.99 | -0.12 | -1.32% | 8.92 | 9.17 | 24269 | 2185 | 0.77% |
| 2024-09-06 | 9.37 | 9.11 | -0.24 | -2.57% | 9.10 | 9.37 | 24952 | 2292 | 0.79% |
| 2024-09-05 | 9.42 | 9.35 | -0.08 | -0.85% | 9.30 | 9.48 | 17955 | 1686 | 0.57% |
| 2024-09-04 | 9.43 | 9.43 | -0.05 | -0.53% | 9.34 | 9.51 | 15316 | 1445 | 0.49% |
| 2024-09-03 | 9.39 | 9.48 | 0.09 | 0.96% | 9.35 | 9.57 | 20273 | 1918 | 0.64% |
| 2024-09-02 | 9.49 | 9.39 | -0.17 | -1.78% | 9.31 | 9.53 | 31715 | 2988 | 1.01% |
| 2024-08-30 | 9.29 | 9.56 | 0.29 | 3.13% | 9.17 | 9.59 | 42128 | 3965 | 1.33% |
| 2024-08-29 | 8.92 | 9.27 | 0.26 | 2.89% | 8.92 | 9.30 | 27101 | 2481 | 0.86% |
| 2024-08-28 | 8.88 | 9.01 | 0.11 | 1.24% | 8.83 | 9.12 | 27714 | 2496 | 0.88% |
| 2024-08-27 | 8.96 | 8.90 | -0.06 | -0.67% | 8.83 | 8.96 | 13905 | 1235 | 0.44% |
| 2024-08-26 | 8.70 | 8.96 | 0.16 | 1.82% | 8.70 | 9.02 | 21392 | 1903 | 0.68% |
| 2024-08-23 | 8.91 | 8.80 | -0.19 | -2.11% | 8.70 | 8.97 | 26452 | 2330 | 0.84% |
| 2024-08-22 | 8.98 | 8.99 | 0.09 | 1.01% | 8.85 | 9.03 | 21336 | 1911 | 0.68% |
| 2024-08-21 | 8.82 | 8.90 | -0.01 | -0.11% | 8.81 | 9.05 | 23328 | 2082 | 0.74% |
| 2024-08-20 | 9.08 | 8.91 | -0.20 | -2.20% | 8.86 | 9.13 | 23336 | 2091 | 0.74% |
| 2024-08-19 | 9.05 | 9.11 | 0.06 | 0.66% | 9.05 | 9.19 | 15527 | 1416 | 0.49% |
| 2024-08-16 | 9.15 | 9.05 | -0.08 | -0.88% | 9.01 | 9.20 | 20888 | 1897 | 0.66% |
| 2024-08-15 | 9.22 | 9.13 | -0.13 | -1.40% | 9.12 | 9.31 | 23527 | 2162 | 0.75% |