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 | 10.41 | 10.50 | 0.03 | 0.29% | 10.39 | 10.55 | 72457 | 7580 | 2.00% |
| 2024-11-20 | 10.38 | 10.47 | 0.10 | 0.96% | 10.29 | 10.48 | 49391 | 5139 | 1.36% |
| 2024-11-19 | 10.30 | 10.37 | 0.07 | 0.68% | 10.11 | 10.38 | 52869 | 5427 | 1.46% |
| 2024-11-18 | 10.42 | 10.30 | 0.02 | 0.19% | 10.19 | 10.61 | 86522 | 9022 | 2.39% |
| 2024-11-15 | 10.45 | 10.28 | -0.15 | -1.44% | 10.27 | 10.57 | 51694 | 5396 | 1.43% |
| 2024-11-14 | 10.71 | 10.43 | -0.27 | -2.52% | 10.39 | 10.71 | 54046 | 5693 | 1.49% |
| 2024-11-13 | 10.53 | 10.70 | 0.09 | 0.85% | 10.47 | 10.73 | 61834 | 6572 | 1.70% |
| 2024-11-12 | 10.76 | 10.61 | -0.17 | -1.58% | 10.51 | 10.85 | 96040 | 10274 | 2.65% |
| 2024-11-11 | 10.82 | 10.78 | 0.01 | 0.09% | 10.68 | 10.84 | 74925 | 8063 | 2.07% |
| 2024-11-08 | 10.88 | 10.77 | -0.11 | -1.01% | 10.63 | 10.93 | 85994 | 9277 | 2.37% |
| 2024-11-07 | 10.70 | 10.88 | 0.13 | 1.21% | 10.62 | 10.88 | 104199 | 11244 | 2.87% |
| 2024-11-06 | 10.80 | 10.75 | -0.04 | -0.37% | 10.64 | 10.86 | 68417 | 7356 | 1.89% |
| 2024-11-05 | 10.60 | 10.79 | 0.21 | 1.98% | 10.53 | 10.90 | 88202 | 9442 | 2.43% |
| 2024-11-04 | 10.35 | 10.58 | 0.17 | 1.63% | 10.35 | 10.65 | 51123 | 5366 | 1.41% |
| 2024-11-01 | 10.85 | 10.41 | -0.42 | -3.88% | 10.28 | 10.94 | 98882 | 10392 | 2.73% |
| 2024-10-31 | 10.33 | 10.83 | 0.50 | 4.84% | 10.30 | 11.25 | 158876 | 17076 | 4.38% |
| 2024-10-30 | 10.28 | 10.33 | -0.01 | -0.10% | 10.21 | 10.47 | 51054 | 5280 | 1.41% |
| 2024-10-29 | 10.53 | 10.34 | -0.23 | -2.18% | 10.30 | 10.66 | 74670 | 7823 | 2.06% |
| 2024-10-28 | 10.44 | 10.57 | 0.12 | 1.15% | 10.33 | 10.60 | 88504 | 9255 | 2.44% |
| 2024-10-25 | 10.35 | 10.45 | 0.26 | 2.55% | 10.24 | 10.49 | 81005 | 8422 | 2.23% |
| 2024-10-24 | 9.98 | 10.19 | 0.20 | 2.00% | 9.96 | 10.35 | 83670 | 8523 | 2.31% |
| 2024-10-23 | 10.09 | 9.99 | -0.17 | -1.67% | 9.98 | 10.15 | 64608 | 6488 | 1.78% |
| 2024-10-22 | 9.77 | 10.16 | 0.38 | 3.89% | 9.75 | 10.43 | 135451 | 13505 | 3.73% |
| 2024-10-21 | 9.84 | 9.78 | -0.03 | -0.31% | 9.71 | 9.88 | 82276 | 8055 | 2.27% |
| 2024-10-18 | 9.57 | 9.81 | 0.28 | 2.94% | 9.50 | 9.94 | 67804 | 6584 | 1.87% |
| 2024-10-17 | 9.68 | 9.53 | -0.12 | -1.24% | 9.53 | 9.78 | 31394 | 3034 | 0.87% |
| 2024-10-16 | 9.58 | 9.65 | 0.02 | 0.21% | 9.54 | 9.72 | 32893 | 3170 | 0.91% |
| 2024-10-15 | 9.82 | 9.63 | -0.21 | -2.13% | 9.59 | 9.85 | 49213 | 4790 | 1.36% |
| 2024-10-14 | 9.71 | 9.84 | 0.13 | 1.34% | 9.60 | 9.87 | 52218 | 5101 | 1.44% |
| 2024-10-11 | 10.08 | 9.71 | -0.35 | -3.48% | 9.58 | 10.10 | 68511 | 6719 | 1.89% |
| 2024-10-10 | 10.00 | 10.06 | 0.10 | 1.00% | 9.81 | 10.23 | 79066 | 7960 | 2.18% |
| 2024-10-09 | 10.70 | 9.96 | -0.99 | -9.04% | 9.96 | 10.75 | 98505 | 10128 | 2.72% |
| 2024-10-08 | 11.46 | 10.95 | 0.52 | 4.99% | 10.38 | 11.46 | 156582 | 17011 | 4.32% |
| 2024-09-30 | 9.97 | 10.43 | 0.70 | 7.19% | 9.77 | 10.57 | 141491 | 14406 | 3.90% |
| 2024-09-27 | 9.59 | 9.73 | 0.33 | 3.51% | 9.44 | 9.83 | 83796 | 8049 | 2.31% |
| 2024-09-26 | 9.18 | 9.40 | 0.21 | 2.29% | 9.14 | 9.40 | 45494 | 4234 | 1.25% |
| 2024-09-25 | 9.20 | 9.19 | 0.07 | 0.77% | 9.12 | 9.36 | 53178 | 4915 | 1.47% |
| 2024-09-24 | 8.96 | 9.12 | 0.19 | 2.13% | 8.90 | 9.12 | 41611 | 3758 | 1.15% |
| 2024-09-23 | 8.89 | 8.93 | 0.02 | 0.22% | 8.85 | 8.94 | 14565 | 1297 | 0.40% |
| 2024-09-20 | 8.96 | 8.91 | -0.02 | -0.22% | 8.84 | 8.98 | 15818 | 1408 | 0.44% |
| 2024-09-19 | 8.80 | 8.93 | 0.16 | 1.82% | 8.76 | 8.95 | 25902 | 2303 | 0.71% |
| 2024-09-18 | 8.76 | 8.77 | 0.00 | 0.00% | 8.58 | 8.78 | 17566 | 1523 | 0.48% |
| 2024-09-13 | 8.80 | 8.77 | -0.03 | -0.34% | 8.71 | 8.83 | 16414 | 1439 | 0.45% |
| 2024-09-12 | 8.80 | 8.80 | -0.01 | -0.11% | 8.75 | 8.85 | 14290 | 1256 | 0.39% |
| 2024-09-11 | 8.83 | 8.81 | -0.06 | -0.68% | 8.76 | 8.87 | 14602 | 1285 | 0.40% |
| 2024-09-10 | 8.88 | 8.87 | 0.02 | 0.23% | 8.69 | 8.89 | 20791 | 1830 | 0.57% |
| 2024-09-09 | 8.89 | 8.85 | -0.05 | -0.56% | 8.78 | 8.91 | 14908 | 1316 | 0.41% |
| 2024-09-06 | 9.00 | 8.90 | -0.08 | -0.89% | 8.85 | 9.02 | 23592 | 2108 | 0.65% |
| 2024-09-05 | 8.95 | 8.98 | 0.03 | 0.34% | 8.90 | 9.02 | 22260 | 1994 | 0.61% |
| 2024-09-04 | 8.96 | 8.95 | -0.08 | -0.89% | 8.88 | 9.00 | 23564 | 2104 | 0.65% |
| 2024-09-03 | 8.96 | 9.03 | 0.08 | 0.89% | 8.90 | 9.05 | 31228 | 2799 | 0.86% |
| 2024-09-02 | 9.09 | 8.95 | -0.22 | -2.40% | 8.92 | 9.13 | 53365 | 4798 | 1.47% |
| 2024-08-30 | 9.05 | 9.17 | 0.16 | 1.78% | 9.04 | 9.37 | 82044 | 7521 | 2.26% |
| 2024-08-29 | 8.84 | 9.01 | 0.20 | 2.27% | 8.78 | 9.01 | 35348 | 3166 | 0.97% |
| 2024-08-28 | 8.72 | 8.81 | 0.11 | 1.26% | 8.70 | 8.87 | 21638 | 1903 | 0.60% |
| 2024-08-27 | 8.66 | 8.70 | -0.06 | -0.68% | 8.64 | 8.76 | 20418 | 1775 | 0.56% |
| 2024-08-26 | 8.71 | 8.76 | 0.01 | 0.11% | 8.62 | 8.80 | 18678 | 1629 | 0.51% |
| 2024-08-23 | 8.60 | 8.75 | -0.01 | -0.11% | 8.55 | 8.88 | 43257 | 3754 | 1.19% |
| 2024-08-22 | 8.70 | 8.76 | 0.09 | 1.04% | 8.62 | 9.08 | 54201 | 4790 | 1.49% |
| 2024-08-21 | 8.75 | 8.67 | -0.07 | -0.80% | 8.58 | 8.82 | 22932 | 1994 | 0.63% |
| 2024-08-20 | 8.91 | 8.74 | -0.17 | -1.91% | 8.66 | 8.91 | 24894 | 2180 | 0.69% |
| 2024-08-19 | 8.85 | 8.91 | 0.02 | 0.22% | 8.83 | 8.95 | 15973 | 1421 | 0.44% |
| 2024-08-16 | 8.90 | 8.89 | -0.01 | -0.11% | 8.84 | 9.04 | 25571 | 2280 | 0.71% |
| 2024-08-15 | 8.89 | 8.90 | 0.01 | 0.11% | 8.80 | 8.97 | 13063 | 1164 | 0.36% |