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 | 11.29 | 11.24 | -0.08 | -0.71% | 11.15 | 11.36 | 39400 | 4414 | 0.51% |
| 2024-11-20 | 11.26 | 11.32 | 0.09 | 0.80% | 11.12 | 11.37 | 56900 | 6412 | 0.73% |
| 2024-11-19 | 10.90 | 11.23 | 0.32 | 2.93% | 10.89 | 11.24 | 65329 | 7255 | 0.84% |
| 2024-11-18 | 11.01 | 10.91 | -0.08 | -0.73% | 10.86 | 11.12 | 42948 | 4728 | 0.55% |
| 2024-11-15 | 10.98 | 10.99 | -0.02 | -0.18% | 10.95 | 11.16 | 34175 | 3781 | 0.44% |
| 2024-11-14 | 11.21 | 11.01 | -0.20 | -1.78% | 10.99 | 11.23 | 52776 | 5851 | 0.68% |
| 2024-11-13 | 11.12 | 11.21 | 0.11 | 0.99% | 11.02 | 11.25 | 49404 | 5514 | 0.64% |
| 2024-11-12 | 11.05 | 11.10 | 0.06 | 0.54% | 11.02 | 11.38 | 80602 | 9001 | 1.04% |
| 2024-11-11 | 11.05 | 11.04 | -0.05 | -0.45% | 10.89 | 11.07 | 47525 | 5218 | 0.61% |
| 2024-11-08 | 11.22 | 11.09 | -0.10 | -0.89% | 11.00 | 11.30 | 63512 | 7062 | 0.82% |
| 2024-11-07 | 10.85 | 11.19 | 0.25 | 2.29% | 10.76 | 11.20 | 67158 | 7431 | 0.86% |
| 2024-11-06 | 10.85 | 10.94 | 0.09 | 0.83% | 10.80 | 11.04 | 60693 | 6640 | 0.78% |
| 2024-11-05 | 10.68 | 10.85 | 0.15 | 1.40% | 10.63 | 10.85 | 51348 | 5537 | 0.66% |
| 2024-11-04 | 10.60 | 10.70 | 0.14 | 1.33% | 10.52 | 10.70 | 33595 | 3567 | 0.43% |
| 2024-11-01 | 10.63 | 10.56 | -0.09 | -0.85% | 10.49 | 10.70 | 47744 | 5052 | 0.61% |
| 2024-10-31 | 10.65 | 10.65 | -0.03 | -0.28% | 10.52 | 10.69 | 43572 | 4620 | 0.56% |
| 2024-10-30 | 10.77 | 10.68 | -0.12 | -1.11% | 10.57 | 10.88 | 57089 | 6111 | 0.73% |
| 2024-10-29 | 11.10 | 10.80 | -0.24 | -2.17% | 10.76 | 11.10 | 58222 | 6336 | 0.75% |
| 2024-10-28 | 10.78 | 11.04 | 0.22 | 2.03% | 10.78 | 11.04 | 72459 | 7924 | 0.93% |
| 2024-10-25 | 10.65 | 10.82 | 0.17 | 1.60% | 10.61 | 10.83 | 44839 | 4812 | 0.58% |
| 2024-10-24 | 10.71 | 10.65 | -0.10 | -0.93% | 10.62 | 10.76 | 28585 | 3049 | 0.37% |
| 2024-10-23 | 10.73 | 10.75 | 0.01 | 0.09% | 10.67 | 10.87 | 50000 | 5382 | 0.64% |
| 2024-10-22 | 10.64 | 10.74 | 0.06 | 0.56% | 10.53 | 10.79 | 47444 | 5066 | 0.61% |
| 2024-10-21 | 10.76 | 10.68 | -0.08 | -0.74% | 10.57 | 10.92 | 59883 | 6411 | 0.77% |
| 2024-10-18 | 10.59 | 10.76 | 0.15 | 1.41% | 10.51 | 10.90 | 54850 | 5865 | 0.71% |
| 2024-10-17 | 10.71 | 10.61 | -0.07 | -0.66% | 10.50 | 10.74 | 50313 | 5333 | 0.65% |
| 2024-10-16 | 10.48 | 10.68 | 0.12 | 1.14% | 10.47 | 10.74 | 31581 | 3350 | 0.41% |
| 2024-10-15 | 10.76 | 10.56 | -0.27 | -2.49% | 10.55 | 10.76 | 44776 | 4762 | 0.58% |
| 2024-10-14 | 10.88 | 10.83 | 0.01 | 0.09% | 10.53 | 10.95 | 52471 | 5633 | 0.67% |
| 2024-10-11 | 11.00 | 10.82 | -0.15 | -1.37% | 10.71 | 11.15 | 38499 | 4206 | 0.49% |
| 2024-10-10 | 10.99 | 10.97 | 0.01 | 0.09% | 10.81 | 11.25 | 47657 | 5282 | 0.61% |
| 2024-10-09 | 11.80 | 10.96 | -1.00 | -8.36% | 10.96 | 11.80 | 88504 | 9977 | 1.14% |
| 2024-10-08 | 12.91 | 11.96 | 0.07 | 0.59% | 11.41 | 13.06 | 136464 | 16537 | 1.75% |
| 2024-09-30 | 11.40 | 11.89 | 0.93 | 8.49% | 11.08 | 11.98 | 109097 | 12605 | 1.40% |
| 2024-09-27 | 10.76 | 10.96 | 0.30 | 2.81% | 10.73 | 10.96 | 41940 | 4561 | 0.54% |
| 2024-09-26 | 10.13 | 10.66 | 0.47 | 4.61% | 10.09 | 10.68 | 44255 | 4597 | 0.57% |
| 2024-09-25 | 10.39 | 10.19 | -0.08 | -0.78% | 10.18 | 10.48 | 48850 | 5055 | 0.63% |
| 2024-09-24 | 9.79 | 10.27 | 0.47 | 4.80% | 9.79 | 10.30 | 50466 | 5115 | 0.65% |
| 2024-09-23 | 9.73 | 9.80 | 0.04 | 0.41% | 9.68 | 9.89 | 16332 | 1602 | 0.21% |
| 2024-09-20 | 9.86 | 9.76 | -0.11 | -1.11% | 9.65 | 9.91 | 22560 | 2196 | 0.29% |
| 2024-09-19 | 9.75 | 9.87 | 0.13 | 1.33% | 9.69 | 10.00 | 25011 | 2475 | 0.32% |
| 2024-09-18 | 9.74 | 9.74 | 0.01 | 0.10% | 9.58 | 9.79 | 12982 | 1256 | 0.17% |
| 2024-09-13 | 9.90 | 9.73 | -0.11 | -1.12% | 9.73 | 9.95 | 18449 | 1807 | 0.24% |
| 2024-09-12 | 9.90 | 9.84 | -0.11 | -1.11% | 9.84 | 10.03 | 17511 | 1734 | 0.23% |
| 2024-09-11 | 9.98 | 9.95 | -0.03 | -0.30% | 9.91 | 10.02 | 14867 | 1480 | 0.19% |
| 2024-09-10 | 10.00 | 9.98 | 0.02 | 0.20% | 9.86 | 10.03 | 18247 | 1813 | 0.23% |
| 2024-09-09 | 10.02 | 9.96 | -0.16 | -1.58% | 9.91 | 10.11 | 32990 | 3289 | 0.42% |
| 2024-09-06 | 10.29 | 10.12 | -0.15 | -1.46% | 10.11 | 10.29 | 22016 | 2239 | 0.38% |
| 2024-09-05 | 10.12 | 10.27 | 0.07 | 0.69% | 10.12 | 10.36 | 33211 | 3407 | 0.57% |
| 2024-09-04 | 10.10 | 10.20 | 0.04 | 0.39% | 10.04 | 10.30 | 37621 | 3839 | 0.64% |
| 2024-09-03 | 10.13 | 10.16 | -0.03 | -0.29% | 10.02 | 10.28 | 48804 | 4940 | 0.83% |
| 2024-09-02 | 10.56 | 10.19 | -0.55 | -5.12% | 10.18 | 10.56 | 67345 | 6914 | 1.15% |
| 2024-08-30 | 11.09 | 10.74 | -0.43 | -3.85% | 10.31 | 11.09 | 106876 | 11271 | 1.82% |
| 2024-08-29 | 10.96 | 11.17 | 0.14 | 1.27% | 10.90 | 11.21 | 16416 | 1818 | 0.28% |
| 2024-08-28 | 10.89 | 11.03 | 0.14 | 1.29% | 10.89 | 11.15 | 19040 | 2098 | 0.32% |
| 2024-08-27 | 10.90 | 10.89 | -0.10 | -0.91% | 10.81 | 11.04 | 24442 | 2661 | 0.42% |
| 2024-08-26 | 10.89 | 10.99 | 0.05 | 0.46% | 10.82 | 11.06 | 22542 | 2463 | 0.38% |
| 2024-08-23 | 11.01 | 10.94 | -0.07 | -0.64% | 10.88 | 11.08 | 25400 | 2782 | 0.43% |
| 2024-08-22 | 11.06 | 11.01 | -0.10 | -0.90% | 10.90 | 11.15 | 19844 | 2186 | 0.34% |
| 2024-08-21 | 11.10 | 11.11 | -0.02 | -0.18% | 11.07 | 11.21 | 12167 | 1353 | 0.21% |
| 2024-08-20 | 11.38 | 11.13 | -0.23 | -2.02% | 11.02 | 11.40 | 24213 | 2703 | 0.41% |
| 2024-08-19 | 11.17 | 11.36 | 0.16 | 1.43% | 11.17 | 11.48 | 19228 | 2187 | 0.33% |
| 2024-08-16 | 11.24 | 11.20 | -0.04 | -0.36% | 11.19 | 11.35 | 14076 | 1584 | 0.24% |
| 2024-08-15 | 11.32 | 11.24 | -0.08 | -0.71% | 11.20 | 11.46 | 15508 | 1754 | 0.26% |
| 2024-08-14 | 11.27 | 11.32 | 0.05 | 0.44% | 11.10 | 11.38 | 20795 | 2340 | 0.35% |
| 2024-08-13 | 11.31 | 11.27 | -0.04 | -0.35% | 11.17 | 11.49 | 16311 | 1839 | 0.28% |