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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 10.36 | 10.37 | -0.03 | -0.29% | 10.29 | 10.45 | 139350 | 14442 | 0.56% |
| 2024-12-02 | 10.36 | 10.40 | 0.02 | 0.19% | 10.32 | 10.43 | 163829 | 17011 | 0.65% |
| 2024-11-29 | 10.21 | 10.38 | 0.14 | 1.37% | 10.21 | 10.44 | 207577 | 21508 | 0.83% |
| 2024-11-28 | 10.17 | 10.24 | 0.05 | 0.49% | 10.14 | 10.33 | 161606 | 16594 | 0.64% |
| 2024-11-27 | 10.02 | 10.19 | 0.08 | 0.79% | 9.97 | 10.21 | 150333 | 15178 | 0.60% |
| 2024-11-26 | 10.01 | 10.11 | 0.04 | 0.40% | 10.01 | 10.31 | 169031 | 17188 | 0.67% |
| 2024-11-25 | 10.00 | 10.07 | 0.06 | 0.60% | 9.96 | 10.15 | 132235 | 13289 | 0.53% |
| 2024-11-22 | 10.30 | 10.01 | -0.27 | -2.63% | 10.00 | 10.37 | 190369 | 19371 | 0.76% |
| 2024-11-21 | 10.34 | 10.28 | -0.06 | -0.58% | 10.23 | 10.38 | 117555 | 12086 | 0.47% |
| 2024-11-20 | 10.18 | 10.34 | 0.13 | 1.27% | 10.10 | 10.40 | 189298 | 19365 | 0.75% |
| 2024-11-19 | 10.13 | 10.21 | 0.10 | 0.99% | 10.05 | 10.24 | 170989 | 17367 | 0.68% |
| 2024-11-18 | 10.20 | 10.11 | -0.09 | -0.88% | 10.06 | 10.35 | 181489 | 18515 | 0.72% |
| 2024-11-15 | 10.14 | 10.20 | 0.01 | 0.10% | 10.14 | 10.38 | 176140 | 18074 | 0.70% |
| 2024-11-14 | 10.33 | 10.19 | -0.20 | -1.92% | 10.16 | 10.45 | 165257 | 16980 | 0.66% |
| 2024-11-13 | 10.36 | 10.39 | 0.00 | 0.00% | 10.29 | 10.47 | 160519 | 16622 | 0.64% |
| 2024-11-12 | 10.41 | 10.39 | -0.01 | -0.10% | 10.33 | 10.56 | 242436 | 25343 | 0.97% |
| 2024-11-11 | 10.51 | 10.40 | -0.25 | -2.35% | 10.21 | 10.60 | 317338 | 32806 | 1.26% |
| 2024-11-08 | 10.81 | 10.65 | -0.12 | -1.11% | 10.59 | 10.90 | 344912 | 36882 | 1.37% |
| 2024-11-07 | 10.16 | 10.77 | 0.53 | 5.18% | 10.14 | 10.77 | 444234 | 47074 | 1.77% |
| 2024-11-06 | 10.33 | 10.24 | -0.07 | -0.68% | 10.16 | 10.40 | 247647 | 25420 | 0.99% |
| 2024-11-05 | 10.21 | 10.31 | 0.10 | 0.98% | 10.10 | 10.34 | 272851 | 27923 | 1.09% |
| 2024-11-04 | 10.08 | 10.21 | 0.11 | 1.09% | 9.98 | 10.21 | 240375 | 24291 | 0.96% |
| 2024-11-01 | 10.09 | 10.10 | -0.05 | -0.49% | 10.05 | 10.27 | 272182 | 27620 | 1.08% |
| 2024-10-31 | 10.05 | 10.15 | 0.07 | 0.69% | 9.94 | 10.21 | 329240 | 33126 | 1.31% |
| 2024-10-30 | 10.07 | 10.08 | -0.04 | -0.40% | 9.97 | 10.27 | 226446 | 22834 | 0.90% |
| 2024-10-29 | 10.36 | 10.12 | -0.34 | -3.25% | 10.10 | 10.55 | 378511 | 38690 | 1.51% |
| 2024-10-28 | 10.43 | 10.46 | -0.04 | -0.38% | 9.87 | 10.52 | 748535 | 76609 | 2.98% |
| 2024-10-25 | 10.65 | 10.50 | -0.17 | -1.59% | 10.42 | 10.78 | 290944 | 30563 | 1.16% |
| 2024-10-24 | 10.81 | 10.67 | -0.24 | -2.20% | 10.63 | 10.94 | 204035 | 21927 | 0.81% |
| 2024-10-23 | 10.79 | 10.91 | 0.10 | 0.93% | 10.73 | 11.08 | 290277 | 31699 | 1.16% |
| 2024-10-22 | 10.52 | 10.81 | 0.29 | 2.76% | 10.46 | 10.92 | 284499 | 30616 | 1.13% |
| 2024-10-21 | 10.52 | 10.52 | 0.00 | 0.00% | 10.28 | 10.65 | 316137 | 33101 | 1.26% |
| 2024-10-18 | 10.26 | 10.52 | 0.22 | 2.14% | 10.25 | 10.70 | 272898 | 28566 | 1.09% |
| 2024-10-17 | 10.48 | 10.30 | -0.10 | -0.96% | 10.27 | 10.52 | 176535 | 18366 | 0.70% |
| 2024-10-16 | 10.35 | 10.40 | -0.07 | -0.67% | 10.31 | 10.52 | 181966 | 18954 | 0.73% |
| 2024-10-15 | 10.80 | 10.47 | -0.36 | -3.32% | 10.46 | 10.80 | 232851 | 24695 | 0.93% |
| 2024-10-14 | 10.59 | 10.83 | 0.24 | 2.27% | 10.45 | 10.88 | 304955 | 32623 | 1.22% |
| 2024-10-11 | 10.79 | 10.59 | -0.14 | -1.30% | 10.45 | 10.82 | 287959 | 30652 | 1.15% |
| 2024-10-10 | 10.47 | 10.73 | 0.27 | 2.58% | 10.40 | 10.95 | 419950 | 45046 | 1.67% |
| 2024-10-09 | 10.86 | 10.46 | -0.67 | -6.02% | 10.36 | 10.87 | 517611 | 55150 | 2.06% |
| 2024-10-08 | 12.30 | 11.13 | -0.12 | -1.07% | 10.52 | 12.33 | 831654 | 94091 | 3.31% |
| 2024-09-30 | 10.81 | 11.25 | 0.77 | 7.35% | 10.62 | 11.29 | 486470 | 53589 | 1.94% |
| 2024-09-27 | 10.55 | 10.48 | 0.24 | 2.34% | 10.28 | 10.64 | 436673 | 45661 | 1.74% |
| 2024-09-26 | 9.44 | 10.24 | 0.87 | 9.28% | 9.30 | 10.28 | 444020 | 43863 | 1.77% |
| 2024-09-25 | 9.75 | 9.37 | -0.26 | -2.70% | 9.34 | 9.80 | 249651 | 23789 | 0.99% |
| 2024-09-24 | 9.28 | 9.63 | 0.43 | 4.67% | 9.24 | 9.64 | 228305 | 21571 | 0.91% |
| 2024-09-23 | 9.26 | 9.20 | -0.06 | -0.65% | 9.16 | 9.37 | 107868 | 9988 | 0.43% |
| 2024-09-20 | 9.26 | 9.26 | -0.05 | -0.54% | 9.14 | 9.33 | 115849 | 10702 | 0.46% |
| 2024-09-19 | 9.13 | 9.31 | 0.29 | 3.22% | 9.07 | 9.44 | 140190 | 12994 | 0.56% |
| 2024-09-18 | 9.13 | 9.02 | -0.10 | -1.10% | 8.82 | 9.15 | 151745 | 13598 | 0.60% |
| 2024-09-13 | 9.24 | 9.12 | -0.13 | -1.41% | 9.12 | 9.29 | 104938 | 9641 | 0.42% |
| 2024-09-12 | 9.31 | 9.25 | -0.06 | -0.64% | 9.23 | 9.44 | 95844 | 8920 | 0.38% |
| 2024-09-11 | 9.40 | 9.31 | -0.12 | -1.27% | 9.26 | 9.41 | 92273 | 8593 | 0.37% |
| 2024-09-10 | 9.41 | 9.43 | 0.02 | 0.21% | 9.30 | 9.50 | 86494 | 8125 | 0.34% |
| 2024-09-09 | 9.33 | 9.41 | -0.05 | -0.53% | 9.30 | 9.45 | 107709 | 10104 | 0.43% |
| 2024-09-06 | 9.63 | 9.46 | -0.20 | -2.07% | 9.45 | 9.67 | 69957 | 6669 | 0.28% |
| 2024-09-05 | 9.58 | 9.66 | 0.08 | 0.84% | 9.55 | 9.71 | 82724 | 7979 | 0.33% |
| 2024-09-04 | 9.69 | 9.58 | -0.11 | -1.14% | 9.56 | 9.73 | 86816 | 8350 | 0.35% |
| 2024-09-03 | 9.54 | 9.69 | 0.16 | 1.68% | 9.51 | 9.78 | 138347 | 13398 | 0.55% |
| 2024-09-02 | 9.68 | 9.53 | -0.16 | -1.65% | 9.52 | 9.72 | 159277 | 15258 | 0.63% |
| 2024-08-30 | 9.55 | 9.69 | 0.09 | 0.94% | 9.50 | 9.80 | 156645 | 15171 | 0.62% |
| 2024-08-29 | 9.53 | 9.60 | 0.03 | 0.31% | 9.50 | 9.70 | 103194 | 9896 | 0.41% |
| 2024-08-28 | 9.53 | 9.57 | -0.02 | -0.21% | 9.47 | 9.60 | 86994 | 8295 | 0.35% |
| 2024-08-27 | 9.48 | 9.59 | 0.07 | 0.74% | 9.43 | 9.66 | 121240 | 11596 | 0.48% |
| 2024-08-26 | 9.47 | 9.52 | 0.06 | 0.63% | 9.41 | 9.54 | 126654 | 12007 | 0.50% |