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 | 10.94 | 10.94 | -0.01 | -0.09% | 10.81 | 10.99 | 27982 | 3052 | 0.87% |
| 2024-11-20 | 10.68 | 10.95 | 0.25 | 2.34% | 10.64 | 10.98 | 43093 | 4683 | 1.34% |
| 2024-11-19 | 10.54 | 10.70 | 0.20 | 1.90% | 10.54 | 10.70 | 36172 | 3845 | 1.13% |
| 2024-11-18 | 10.64 | 10.50 | -0.04 | -0.38% | 10.46 | 10.82 | 47321 | 5040 | 1.48% |
| 2024-11-15 | 10.70 | 10.54 | -0.21 | -1.95% | 10.53 | 10.80 | 38800 | 4145 | 1.21% |
| 2024-11-14 | 10.99 | 10.75 | -0.24 | -2.18% | 10.70 | 11.03 | 42812 | 4643 | 1.34% |
| 2024-11-13 | 11.10 | 10.99 | -0.18 | -1.61% | 10.81 | 11.17 | 68014 | 7475 | 2.12% |
| 2024-11-12 | 11.03 | 11.17 | 0.19 | 1.73% | 11.00 | 11.45 | 139046 | 15645 | 4.34% |
| 2024-11-11 | 11.00 | 10.98 | -0.02 | -0.18% | 10.79 | 11.01 | 60850 | 6635 | 1.90% |
| 2024-11-08 | 11.19 | 11.00 | -0.14 | -1.26% | 10.90 | 11.24 | 73783 | 8129 | 2.30% |
| 2024-11-07 | 10.77 | 11.14 | 0.30 | 2.77% | 10.70 | 11.18 | 99761 | 10980 | 3.11% |
| 2024-11-06 | 10.83 | 10.84 | -0.05 | -0.46% | 10.71 | 11.07 | 80023 | 8677 | 2.50% |
| 2024-11-05 | 10.82 | 10.89 | 0.07 | 0.65% | 10.72 | 10.90 | 80311 | 8690 | 2.51% |
| 2024-11-04 | 10.70 | 10.82 | 0.10 | 0.93% | 10.65 | 10.93 | 71299 | 7684 | 2.22% |
| 2024-11-01 | 10.71 | 10.72 | -0.01 | -0.09% | 10.42 | 11.08 | 105297 | 11346 | 3.28% |
| 2024-10-31 | 10.69 | 10.73 | 0.05 | 0.47% | 10.64 | 10.80 | 47508 | 5101 | 1.48% |
| 2024-10-30 | 10.78 | 10.68 | -0.10 | -0.93% | 10.57 | 10.92 | 46593 | 4996 | 1.45% |
| 2024-10-29 | 10.98 | 10.78 | -0.18 | -1.64% | 10.74 | 11.12 | 71371 | 7786 | 2.23% |
| 2024-10-28 | 10.73 | 10.96 | 0.30 | 2.81% | 10.58 | 10.96 | 75164 | 8144 | 2.34% |
| 2024-10-25 | 10.42 | 10.66 | 0.24 | 2.30% | 10.36 | 10.83 | 71404 | 7554 | 2.23% |
| 2024-10-24 | 10.27 | 10.42 | 0.15 | 1.46% | 10.23 | 10.56 | 64461 | 6725 | 2.01% |
| 2024-10-23 | 10.32 | 10.27 | -0.03 | -0.29% | 10.22 | 10.34 | 43149 | 4434 | 1.35% |
| 2024-10-22 | 10.10 | 10.30 | 0.15 | 1.48% | 10.08 | 10.30 | 45304 | 4631 | 1.41% |
| 2024-10-21 | 10.11 | 10.15 | 0.01 | 0.10% | 10.02 | 10.17 | 53670 | 5424 | 1.67% |
| 2024-10-18 | 9.95 | 10.14 | 0.12 | 1.20% | 9.94 | 10.23 | 61382 | 6199 | 1.91% |
| 2024-10-17 | 10.31 | 10.02 | 0.01 | 0.10% | 10.00 | 10.31 | 48132 | 4870 | 1.50% |
| 2024-10-16 | 9.88 | 10.01 | 0.03 | 0.30% | 9.85 | 10.11 | 29380 | 2938 | 0.92% |
| 2024-10-15 | 10.13 | 9.98 | -0.16 | -1.58% | 9.95 | 10.18 | 38768 | 3906 | 1.21% |
| 2024-10-14 | 10.10 | 10.14 | 0.12 | 1.20% | 9.95 | 10.18 | 42861 | 4322 | 1.34% |
| 2024-10-11 | 10.15 | 10.02 | -0.27 | -2.62% | 9.92 | 10.29 | 47952 | 4838 | 1.50% |
| 2024-10-10 | 10.30 | 10.29 | 0.06 | 0.59% | 10.11 | 10.57 | 68085 | 7055 | 2.12% |
| 2024-10-09 | 10.86 | 10.23 | -0.94 | -8.42% | 10.21 | 10.94 | 107330 | 11346 | 3.35% |
| 2024-10-08 | 11.77 | 11.17 | 0.46 | 4.30% | 10.57 | 11.77 | 156363 | 17432 | 4.88% |
| 2024-09-30 | 10.20 | 10.71 | 0.76 | 7.64% | 9.97 | 10.84 | 132480 | 13831 | 4.13% |
| 2024-09-27 | 9.84 | 9.95 | 0.29 | 3.00% | 9.69 | 10.03 | 73444 | 7254 | 2.29% |
| 2024-09-26 | 9.50 | 9.66 | 0.20 | 2.11% | 9.41 | 9.67 | 33219 | 3172 | 1.04% |
| 2024-09-25 | 9.51 | 9.46 | 0.12 | 1.28% | 9.44 | 9.75 | 49917 | 4769 | 1.56% |
| 2024-09-24 | 9.12 | 9.34 | 0.27 | 2.98% | 9.10 | 9.35 | 32697 | 3017 | 1.02% |
| 2024-09-23 | 9.05 | 9.07 | 0.04 | 0.44% | 9.03 | 9.11 | 10736 | 974 | 0.33% |
| 2024-09-20 | 9.11 | 9.03 | -0.12 | -1.31% | 9.01 | 9.13 | 11851 | 1074 | 0.37% |
| 2024-09-19 | 8.89 | 9.15 | 0.24 | 2.69% | 8.89 | 9.19 | 17964 | 1632 | 0.56% |
| 2024-09-18 | 9.00 | 8.91 | -0.09 | -1.00% | 8.82 | 9.00 | 16029 | 1424 | 0.50% |
| 2024-09-13 | 9.03 | 9.00 | -0.03 | -0.33% | 8.99 | 9.06 | 12776 | 1150 | 0.40% |
| 2024-09-12 | 9.03 | 9.03 | 0.00 | 0.00% | 9.01 | 9.15 | 10613 | 962 | 0.33% |
| 2024-09-11 | 9.11 | 9.03 | -0.12 | -1.31% | 8.99 | 9.14 | 16102 | 1459 | 0.50% |
| 2024-09-10 | 9.22 | 9.15 | -0.09 | -0.97% | 9.03 | 9.34 | 20414 | 1863 | 0.64% |
| 2024-09-09 | 9.24 | 9.24 | -0.02 | -0.22% | 9.17 | 9.32 | 17759 | 1640 | 0.55% |
| 2024-09-06 | 9.35 | 9.26 | -0.09 | -0.96% | 9.23 | 9.49 | 31468 | 2936 | 0.98% |
| 2024-09-05 | 9.30 | 9.35 | 0.17 | 1.85% | 9.21 | 9.35 | 32441 | 3013 | 1.01% |
| 2024-09-04 | 9.12 | 9.18 | 0.06 | 0.66% | 9.07 | 9.37 | 30670 | 2833 | 0.96% |
| 2024-09-03 | 9.07 | 9.12 | 0.11 | 1.22% | 8.99 | 9.19 | 17465 | 1588 | 0.54% |
| 2024-09-02 | 9.25 | 9.01 | -0.25 | -2.70% | 9.01 | 9.25 | 26941 | 2460 | 0.84% |
| 2024-08-30 | 9.22 | 9.26 | 0.07 | 0.76% | 9.15 | 9.35 | 21859 | 2025 | 0.68% |
| 2024-08-29 | 9.07 | 9.19 | 0.08 | 0.88% | 9.05 | 9.22 | 23614 | 2158 | 0.74% |
| 2024-08-28 | 9.06 | 9.11 | 0.04 | 0.44% | 8.98 | 9.18 | 18484 | 1681 | 0.58% |
| 2024-08-27 | 8.97 | 9.07 | 0.05 | 0.55% | 8.97 | 9.15 | 24255 | 2202 | 0.76% |
| 2024-08-26 | 8.97 | 9.02 | -0.03 | -0.33% | 8.78 | 9.04 | 28177 | 2520 | 0.88% |
| 2024-08-23 | 9.12 | 9.05 | -0.04 | -0.44% | 8.91 | 9.13 | 27197 | 2448 | 0.85% |
| 2024-08-22 | 9.25 | 9.09 | -0.10 | -1.09% | 9.06 | 9.29 | 18665 | 1708 | 0.58% |
| 2024-08-21 | 9.37 | 9.19 | -0.18 | -1.92% | 9.14 | 9.39 | 22757 | 2105 | 0.71% |
| 2024-08-20 | 9.62 | 9.37 | -0.25 | -2.60% | 9.33 | 9.65 | 21839 | 2061 | 0.68% |
| 2024-08-19 | 9.68 | 9.62 | -0.04 | -0.41% | 9.62 | 9.74 | 18130 | 1754 | 0.57% |
| 2024-08-16 | 9.75 | 9.66 | -0.08 | -0.82% | 9.65 | 9.76 | 24051 | 2330 | 0.75% |
| 2024-08-15 | 9.63 | 9.74 | 0.02 | 0.21% | 9.63 | 9.81 | 14140 | 1378 | 0.44% |
| 2024-08-14 | 9.83 | 9.72 | -0.10 | -1.02% | 9.68 | 9.83 | 17868 | 1739 | 0.56% |
| 2024-08-13 | 9.87 | 9.82 | 0.02 | 0.20% | 9.70 | 9.90 | 21736 | 2122 | 0.68% |