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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-20 | 10.78 | 10.72 | -0.06 | -0.56% | 10.66 | 10.80 | 7128 | 763 | 1.39% |
| 2024-09-19 | 10.54 | 10.78 | 0.33 | 3.16% | 10.48 | 10.85 | 11025 | 1181 | 2.15% |
| 2024-09-18 | 10.64 | 10.45 | -0.19 | -1.79% | 10.28 | 10.70 | 11224 | 1168 | 2.19% |
| 2024-09-13 | 10.89 | 10.64 | -0.27 | -2.47% | 10.64 | 11.03 | 11066 | 1190 | 2.16% |
| 2024-09-12 | 10.95 | 10.91 | -0.10 | -0.91% | 10.90 | 11.10 | 6438 | 707 | 1.26% |
| 2024-09-11 | 11.10 | 11.01 | -0.10 | -0.90% | 10.97 | 11.14 | 7973 | 879 | 1.56% |
| 2024-09-10 | 10.96 | 11.11 | 0.17 | 1.55% | 10.90 | 11.12 | 9935 | 1094 | 1.94% |
| 2024-09-09 | 10.91 | 10.94 | -0.08 | -0.73% | 10.80 | 11.04 | 9703 | 1060 | 1.89% |
| 2024-09-06 | 11.17 | 11.02 | -0.18 | -1.61% | 11.00 | 11.27 | 9110 | 1011 | 1.78% |
| 2024-09-05 | 11.23 | 11.20 | 0.07 | 0.63% | 11.13 | 11.25 | 9540 | 1068 | 1.86% |
| 2024-09-04 | 11.24 | 11.13 | -0.11 | -0.98% | 11.10 | 11.30 | 8963 | 1000 | 1.75% |
| 2024-09-03 | 11.35 | 11.24 | -0.07 | -0.62% | 11.19 | 11.40 | 11338 | 1277 | 2.21% |
| 2024-09-02 | 11.36 | 11.31 | -0.12 | -1.05% | 11.31 | 11.56 | 13411 | 1535 | 2.62% |
| 2024-08-30 | 11.38 | 11.43 | 0.05 | 0.44% | 11.33 | 11.52 | 13483 | 1543 | 2.63% |
| 2024-08-29 | 11.28 | 11.38 | -0.02 | -0.18% | 11.17 | 11.45 | 11747 | 1330 | 2.29% |
| 2024-08-28 | 11.14 | 11.40 | 0.26 | 2.33% | 11.08 | 11.63 | 20659 | 2366 | 4.03% |
| 2024-08-27 | 11.28 | 11.14 | -0.18 | -1.59% | 11.11 | 11.37 | 10515 | 1179 | 2.05% |
| 2024-08-26 | 10.81 | 11.32 | 0.47 | 4.33% | 10.81 | 11.35 | 21396 | 2390 | 4.17% |
| 2024-08-23 | 11.27 | 10.85 | -0.49 | -4.32% | 10.83 | 11.33 | 21999 | 2412 | 4.29% |
| 2024-08-22 | 11.42 | 11.34 | 0.01 | 0.09% | 11.21 | 11.48 | 15324 | 1734 | 2.99% |
| 2024-08-21 | 11.28 | 11.33 | 0.01 | 0.09% | 11.26 | 11.36 | 5755 | 650 | 1.12% |
| 2024-08-20 | 11.50 | 11.32 | -0.17 | -1.48% | 11.26 | 11.57 | 14093 | 1597 | 2.75% |
| 2024-08-19 | 11.57 | 11.49 | -0.08 | -0.69% | 11.44 | 11.64 | 10871 | 1250 | 2.12% |
| 2024-08-16 | 11.76 | 11.57 | -0.19 | -1.62% | 11.55 | 11.81 | 12601 | 1466 | 2.46% |
| 2024-08-15 | 11.82 | 11.76 | -0.03 | -0.25% | 11.64 | 11.82 | 13493 | 1583 | 2.63% |
| 2024-08-14 | 11.76 | 11.79 | 0.04 | 0.34% | 11.58 | 11.90 | 19514 | 2302 | 3.81% |
| 2024-08-13 | 12.08 | 11.75 | 0.00 | 0.00% | 11.68 | 12.38 | 29980 | 3561 | 5.85% |
| 2024-08-12 | 11.65 | 11.75 | 0.08 | 0.69% | 11.64 | 11.83 | 12727 | 1494 | 2.48% |
| 2024-08-09 | 11.87 | 11.67 | -0.13 | -1.10% | 11.67 | 11.87 | 9422 | 1106 | 1.84% |
| 2024-08-08 | 11.79 | 11.80 | 0.05 | 0.43% | 11.61 | 11.90 | 11008 | 1290 | 2.15% |
| 2024-08-07 | 11.72 | 11.75 | 0.03 | 0.26% | 11.67 | 11.86 | 9701 | 1142 | 1.89% |
| 2024-08-06 | 11.51 | 11.72 | 0.20 | 1.74% | 11.50 | 11.73 | 11822 | 1374 | 2.31% |
| 2024-08-05 | 11.61 | 11.52 | -0.22 | -1.87% | 11.48 | 11.85 | 16963 | 1983 | 3.31% |
| 2024-08-02 | 11.61 | 11.74 | 0.02 | 0.17% | 11.56 | 11.83 | 14733 | 1726 | 2.87% |
| 2024-08-01 | 11.66 | 11.72 | 0.03 | 0.26% | 11.57 | 11.98 | 18743 | 2209 | 3.66% |
| 2024-07-31 | 11.55 | 11.69 | 0.29 | 2.54% | 11.44 | 11.71 | 20250 | 2348 | 3.95% |
| 2024-07-30 | 11.39 | 11.40 | 0.04 | 0.35% | 11.33 | 11.46 | 8147 | 929 | 1.59% |
| 2024-07-29 | 11.50 | 11.36 | -0.02 | -0.18% | 11.28 | 11.50 | 7643 | 870 | 1.49% |
| 2024-07-26 | 11.25 | 11.38 | 0.18 | 1.61% | 11.20 | 11.43 | 8625 | 979 | 1.68% |
| 2024-07-25 | 11.12 | 11.20 | 0.08 | 0.72% | 10.94 | 11.34 | 9980 | 1112 | 1.95% |
| 2024-07-24 | 11.27 | 11.12 | -0.13 | -1.16% | 11.04 | 11.30 | 10461 | 1167 | 2.04% |
| 2024-07-23 | 11.44 | 11.25 | -0.19 | -1.66% | 11.25 | 11.59 | 9514 | 1090 | 1.86% |
| 2024-07-22 | 11.40 | 11.44 | 0.02 | 0.18% | 11.33 | 11.47 | 7124 | 814 | 1.39% |
| 2024-07-19 | 11.28 | 11.42 | 0.11 | 0.97% | 11.19 | 11.50 | 8575 | 973 | 1.67% |
| 2024-07-18 | 11.31 | 11.31 | -0.08 | -0.70% | 11.13 | 11.33 | 10910 | 1225 | 2.13% |
| 2024-07-17 | 11.50 | 11.39 | -0.08 | -0.70% | 11.38 | 11.55 | 7311 | 835 | 1.43% |
| 2024-07-16 | 11.57 | 11.47 | -0.09 | -0.78% | 11.40 | 11.62 | 9839 | 1130 | 1.92% |
| 2024-07-15 | 11.75 | 11.56 | -0.29 | -2.45% | 11.52 | 11.91 | 14408 | 1685 | 2.81% |
| 2024-07-12 | 11.77 | 11.85 | -0.02 | -0.17% | 11.77 | 12.10 | 13622 | 1626 | 2.66% |
| 2024-07-11 | 11.68 | 11.87 | 0.47 | 4.12% | 11.51 | 12.09 | 22264 | 2631 | 4.34% |
| 2024-07-10 | 11.49 | 11.40 | -0.06 | -0.52% | 11.27 | 11.55 | 12888 | 1470 | 2.51% |
| 2024-07-09 | 11.18 | 11.46 | 0.24 | 2.14% | 10.91 | 11.50 | 19611 | 2200 | 3.83% |
| 2024-07-08 | 11.43 | 11.22 | -0.32 | -2.77% | 11.21 | 11.54 | 14237 | 1611 | 2.78% |
| 2024-07-05 | 11.45 | 11.54 | 0.10 | 0.87% | 11.24 | 11.61 | 11027 | 1261 | 2.15% |
| 2024-07-04 | 11.80 | 11.44 | -0.36 | -3.05% | 11.40 | 11.95 | 16847 | 1943 | 3.29% |
| 2024-07-03 | 12.08 | 11.80 | -0.20 | -1.67% | 11.78 | 12.09 | 9802 | 1167 | 1.91% |
| 2024-07-02 | 12.05 | 12.00 | 0.06 | 0.50% | 11.90 | 12.08 | 11663 | 1399 | 2.28% |
| 2024-07-01 | 11.84 | 11.94 | 0.14 | 1.19% | 11.80 | 11.94 | 11426 | 1357 | 2.23% |
| 2024-06-28 | 11.72 | 11.80 | 0.08 | 0.68% | 11.71 | 11.91 | 13430 | 1590 | 2.62% |
| 2024-06-27 | 11.91 | 11.72 | -0.20 | -1.68% | 11.68 | 12.01 | 16644 | 1971 | 3.25% |
| 2024-06-26 | 11.51 | 11.92 | 0.41 | 3.56% | 11.37 | 11.94 | 17883 | 2092 | 3.49% |
| 2024-06-25 | 11.31 | 11.51 | 0.20 | 1.77% | 11.25 | 11.65 | 14425 | 1659 | 2.81% |
| 2024-06-24 | 11.70 | 11.31 | -0.40 | -3.42% | 11.23 | 11.70 | 23783 | 2712 | 4.64% |
| 2024-06-21 | 11.65 | 11.71 | 0.01 | 0.09% | 11.53 | 11.85 | 11155 | 1307 | 2.18% |
| 2024-06-20 | 12.08 | 11.70 | -0.43 | -3.54% | 11.60 | 12.16 | 19003 | 2255 | 3.71% |
| 2024-06-19 | 12.03 | 12.13 | 0.15 | 1.25% | 12.03 | 12.30 | 20181 | 2449 | 3.94% |
| 2024-06-18 | 11.88 | 11.98 | 0.10 | 0.84% | 11.84 | 12.01 | 10761 | 1286 | 2.10% |
| 2024-06-17 | 12.02 | 11.88 | -0.21 | -1.74% | 11.82 | 12.12 | 14827 | 1772 | 2.89% |
| 2024-06-14 | 12.10 | 12.09 | -0.07 | -0.58% | 11.95 | 12.22 | 15180 | 1835 | 2.96% |
| 2024-06-13 | 12.25 | 12.16 | -0.16 | -1.30% | 12.08 | 12.35 | 18886 | 2300 | 3.68% |