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 | 10.55 | 10.49 | -0.07 | -0.66% | 10.36 | 10.58 | 55060 | 5764 | 2.33% |
| 2024-11-20 | 10.36 | 10.56 | 0.16 | 1.54% | 10.33 | 10.57 | 59175 | 6193 | 2.51% |
| 2024-11-19 | 10.31 | 10.40 | 0.07 | 0.68% | 10.17 | 10.40 | 70547 | 7274 | 2.99% |
| 2024-11-18 | 10.58 | 10.33 | -0.16 | -1.53% | 10.28 | 10.67 | 76495 | 8012 | 3.24% |
| 2024-11-15 | 10.61 | 10.49 | -0.11 | -1.04% | 10.47 | 10.73 | 65056 | 6906 | 2.76% |
| 2024-11-14 | 10.78 | 10.60 | -0.24 | -2.21% | 10.58 | 10.89 | 71071 | 7613 | 3.01% |
| 2024-11-13 | 10.84 | 10.84 | -0.06 | -0.55% | 10.66 | 10.94 | 83282 | 8992 | 3.53% |
| 2024-11-12 | 10.80 | 10.90 | 0.07 | 0.65% | 10.76 | 11.04 | 133820 | 14613 | 5.67% |
| 2024-11-11 | 10.77 | 10.83 | 0.00 | 0.00% | 10.60 | 10.83 | 107911 | 11568 | 4.57% |
| 2024-11-08 | 10.98 | 10.83 | -0.11 | -1.01% | 10.72 | 11.09 | 156139 | 16943 | 6.62% |
| 2024-11-07 | 10.41 | 10.94 | 0.52 | 4.99% | 10.36 | 10.96 | 218362 | 23521 | 9.25% |
| 2024-11-06 | 10.37 | 10.42 | 0.05 | 0.48% | 10.24 | 10.46 | 112047 | 11615 | 4.75% |
| 2024-11-05 | 10.20 | 10.37 | 0.15 | 1.47% | 10.17 | 10.38 | 101871 | 10490 | 4.32% |
| 2024-11-04 | 9.93 | 10.22 | 0.23 | 2.30% | 9.93 | 10.24 | 82645 | 8346 | 3.50% |
| 2024-11-01 | 10.15 | 9.99 | -0.21 | -2.06% | 9.96 | 10.22 | 90141 | 9084 | 3.82% |
| 2024-10-31 | 10.15 | 10.20 | 0.03 | 0.29% | 10.11 | 10.26 | 71601 | 7298 | 3.03% |
| 2024-10-30 | 10.20 | 10.17 | -0.07 | -0.68% | 10.05 | 10.30 | 67930 | 6915 | 2.88% |
| 2024-10-29 | 10.53 | 10.24 | -0.32 | -3.03% | 10.21 | 10.54 | 105246 | 10895 | 4.46% |
| 2024-10-28 | 10.35 | 10.56 | 0.15 | 1.44% | 10.27 | 10.57 | 141764 | 14779 | 6.01% |
| 2024-10-25 | 10.23 | 10.41 | 0.19 | 1.86% | 10.20 | 10.41 | 77671 | 8029 | 3.29% |
| 2024-10-24 | 10.19 | 10.22 | -0.04 | -0.39% | 10.16 | 10.33 | 55644 | 5688 | 2.36% |
| 2024-10-23 | 10.28 | 10.26 | -0.04 | -0.39% | 10.20 | 10.37 | 92100 | 9461 | 3.90% |
| 2024-10-22 | 10.06 | 10.30 | 0.24 | 2.39% | 9.99 | 10.30 | 86541 | 8813 | 3.67% |
| 2024-10-21 | 10.07 | 10.06 | 0.04 | 0.40% | 9.92 | 10.10 | 91538 | 9175 | 3.88% |
| 2024-10-18 | 9.85 | 10.02 | 0.19 | 1.93% | 9.80 | 10.18 | 97272 | 9737 | 4.12% |
| 2024-10-17 | 10.13 | 9.83 | -0.20 | -1.99% | 9.83 | 10.15 | 67309 | 6710 | 2.85% |
| 2024-10-16 | 9.99 | 10.03 | -0.02 | -0.20% | 9.90 | 10.17 | 64594 | 6493 | 2.74% |
| 2024-10-15 | 10.31 | 10.05 | -0.25 | -2.43% | 10.05 | 10.36 | 72218 | 7357 | 3.06% |
| 2024-10-14 | 10.07 | 10.30 | 0.22 | 2.18% | 9.96 | 10.34 | 78068 | 7948 | 3.31% |
| 2024-10-11 | 10.48 | 10.08 | -0.36 | -3.45% | 9.95 | 10.49 | 83366 | 8491 | 3.53% |
| 2024-10-10 | 10.52 | 10.44 | 0.11 | 1.06% | 10.23 | 10.69 | 105205 | 11051 | 4.46% |
| 2024-10-09 | 11.09 | 10.33 | -1.13 | -9.86% | 10.33 | 11.15 | 195716 | 20881 | 8.29% |
| 2024-10-08 | 12.15 | 11.46 | 0.27 | 2.41% | 10.98 | 12.27 | 270815 | 31383 | 11.48% |
| 2024-09-30 | 10.65 | 11.19 | 0.97 | 9.49% | 10.40 | 11.22 | 197181 | 21478 | 8.36% |
| 2024-09-27 | 9.98 | 10.22 | 0.38 | 3.86% | 9.89 | 10.36 | 126222 | 12771 | 5.35% |
| 2024-09-26 | 9.30 | 9.84 | 0.56 | 6.03% | 9.23 | 9.87 | 94625 | 9077 | 4.01% |
| 2024-09-25 | 9.35 | 9.28 | 0.02 | 0.22% | 9.27 | 9.52 | 68098 | 6404 | 2.89% |
| 2024-09-24 | 9.00 | 9.26 | 0.33 | 3.70% | 8.97 | 9.26 | 67568 | 6177 | 2.86% |
| 2024-09-23 | 8.95 | 8.93 | -0.07 | -0.78% | 8.91 | 9.10 | 34259 | 3072 | 1.45% |
| 2024-09-20 | 8.98 | 9.00 | 0.02 | 0.22% | 8.90 | 9.02 | 37629 | 3372 | 1.59% |
| 2024-09-19 | 8.68 | 8.98 | 0.32 | 3.70% | 8.68 | 9.09 | 67009 | 5993 | 2.84% |
| 2024-09-18 | 8.78 | 8.66 | -0.13 | -1.48% | 8.51 | 8.81 | 36234 | 3122 | 1.54% |
| 2024-09-13 | 8.92 | 8.79 | -0.13 | -1.46% | 8.79 | 8.96 | 34088 | 3016 | 1.44% |
| 2024-09-12 | 8.86 | 8.92 | 0.03 | 0.34% | 8.86 | 9.03 | 40506 | 3627 | 1.72% |
| 2024-09-11 | 9.06 | 8.89 | -0.15 | -1.66% | 8.85 | 9.07 | 36548 | 3262 | 1.55% |
| 2024-09-10 | 9.04 | 9.04 | 0.03 | 0.33% | 8.90 | 9.11 | 35030 | 3153 | 1.48% |
| 2024-09-09 | 8.90 | 9.01 | 0.00 | 0.00% | 8.87 | 9.09 | 34479 | 3101 | 1.46% |
| 2024-09-06 | 9.11 | 9.01 | -0.11 | -1.21% | 9.00 | 9.19 | 47707 | 4341 | 2.02% |
| 2024-09-05 | 9.00 | 9.12 | 0.10 | 1.11% | 8.96 | 9.19 | 53066 | 4817 | 2.25% |
| 2024-09-04 | 9.10 | 9.02 | -0.11 | -1.20% | 9.00 | 9.21 | 44257 | 4015 | 1.88% |
| 2024-09-03 | 9.10 | 9.13 | 0.02 | 0.22% | 9.08 | 9.23 | 36259 | 3313 | 1.54% |
| 2024-09-02 | 9.40 | 9.11 | -0.29 | -3.09% | 9.11 | 9.43 | 49801 | 4605 | 2.11% |
| 2024-08-30 | 9.16 | 9.40 | 0.20 | 2.17% | 9.09 | 9.57 | 63782 | 5970 | 2.70% |
| 2024-08-29 | 9.07 | 9.20 | 0.09 | 0.99% | 9.06 | 9.23 | 38175 | 3499 | 1.62% |
| 2024-08-28 | 9.08 | 9.11 | 0.01 | 0.11% | 8.95 | 9.19 | 36435 | 3314 | 1.54% |
| 2024-08-27 | 9.17 | 9.10 | -0.07 | -0.76% | 9.06 | 9.20 | 34900 | 3179 | 1.48% |
| 2024-08-26 | 9.15 | 9.17 | 0.02 | 0.22% | 9.11 | 9.30 | 45895 | 4210 | 1.95% |
| 2024-08-23 | 9.26 | 9.15 | -0.06 | -0.65% | 9.12 | 9.29 | 35423 | 3245 | 1.50% |
| 2024-08-22 | 9.40 | 9.21 | -0.18 | -1.92% | 9.18 | 9.43 | 34524 | 3201 | 1.46% |
| 2024-08-21 | 9.45 | 9.39 | -0.11 | -1.16% | 9.34 | 9.54 | 42202 | 3970 | 1.79% |
| 2024-08-20 | 9.90 | 9.50 | -0.40 | -4.04% | 9.46 | 9.93 | 67178 | 6452 | 2.85% |
| 2024-08-19 | 9.86 | 9.90 | -0.02 | -0.20% | 9.86 | 10.03 | 34674 | 3441 | 1.47% |
| 2024-08-16 | 10.07 | 9.92 | -0.19 | -1.88% | 9.90 | 10.16 | 37642 | 3754 | 1.60% |
| 2024-08-15 | 10.14 | 10.11 | -0.03 | -0.30% | 10.08 | 10.26 | 34979 | 3553 | 1.48% |
| 2024-08-14 | 10.16 | 10.14 | -0.02 | -0.20% | 10.05 | 10.20 | 31799 | 3224 | 1.35% |
| 2024-08-13 | 10.19 | 10.16 | 0.01 | 0.10% | 10.06 | 10.20 | 28769 | 2913 | 1.22% |