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 | 10.29 | 10.19 | -0.08 | -0.78% | 10.14 | 10.31 | 21197 | 2166 | 0.35% |
| 2024-11-20 | 10.28 | 10.27 | 0.03 | 0.29% | 10.23 | 10.36 | 30577 | 3151 | 0.51% |
| 2024-11-19 | 10.04 | 10.24 | 0.20 | 1.99% | 10.04 | 10.24 | 29995 | 3046 | 0.50% |
| 2024-11-18 | 10.13 | 10.04 | -0.08 | -0.79% | 9.98 | 10.22 | 37560 | 3785 | 0.62% |
| 2024-11-15 | 10.06 | 10.12 | 0.06 | 0.60% | 10.05 | 10.30 | 34568 | 3530 | 0.57% |
| 2024-11-14 | 10.20 | 10.06 | -0.14 | -1.37% | 10.05 | 10.29 | 25421 | 2589 | 0.42% |
| 2024-11-13 | 10.05 | 10.20 | 0.12 | 1.19% | 10.02 | 10.21 | 34015 | 3444 | 0.56% |
| 2024-11-12 | 10.31 | 10.08 | -0.19 | -1.85% | 10.02 | 10.37 | 44600 | 4549 | 0.74% |
| 2024-11-11 | 10.26 | 10.27 | -0.04 | -0.39% | 10.18 | 10.43 | 36641 | 3773 | 0.61% |
| 2024-11-08 | 10.36 | 10.31 | 0.01 | 0.10% | 10.21 | 10.42 | 32563 | 3355 | 0.54% |
| 2024-11-07 | 10.15 | 10.30 | 0.15 | 1.48% | 10.15 | 10.32 | 36926 | 3793 | 0.61% |
| 2024-11-06 | 10.27 | 10.15 | -0.12 | -1.17% | 10.13 | 10.34 | 37887 | 3868 | 0.63% |
| 2024-11-05 | 10.22 | 10.27 | 0.02 | 0.20% | 10.11 | 10.30 | 42309 | 4325 | 0.70% |
| 2024-11-04 | 10.25 | 10.25 | -0.05 | -0.49% | 10.17 | 10.31 | 26253 | 2684 | 0.43% |
| 2024-11-01 | 10.32 | 10.30 | -0.02 | -0.19% | 10.27 | 10.62 | 43332 | 4504 | 0.72% |
| 2024-10-31 | 10.27 | 10.32 | 0.03 | 0.29% | 10.18 | 10.45 | 39079 | 4032 | 0.65% |
| 2024-10-30 | 10.15 | 10.29 | 0.14 | 1.38% | 10.12 | 10.48 | 65226 | 6733 | 1.08% |
| 2024-10-29 | 10.23 | 10.15 | -0.05 | -0.49% | 10.08 | 10.28 | 39360 | 4008 | 0.65% |
| 2024-10-28 | 10.16 | 10.20 | 0.08 | 0.79% | 10.10 | 10.20 | 32498 | 3303 | 0.54% |
| 2024-10-25 | 9.99 | 10.12 | 0.22 | 2.22% | 9.95 | 10.18 | 42764 | 4318 | 0.71% |
| 2024-10-24 | 9.80 | 9.90 | 0.04 | 0.41% | 9.78 | 9.99 | 21244 | 2099 | 0.35% |
| 2024-10-23 | 9.84 | 9.86 | 0.03 | 0.31% | 9.81 | 9.91 | 22452 | 2211 | 0.37% |
| 2024-10-22 | 9.63 | 9.83 | 0.20 | 2.08% | 9.62 | 9.95 | 30216 | 2958 | 0.50% |
| 2024-10-21 | 9.63 | 9.63 | 0.03 | 0.31% | 9.52 | 9.71 | 24822 | 2388 | 0.41% |
| 2024-10-18 | 9.55 | 9.60 | 0.01 | 0.10% | 9.51 | 9.70 | 34037 | 3271 | 0.56% |
| 2024-10-17 | 9.74 | 9.59 | -0.12 | -1.24% | 9.57 | 9.75 | 22789 | 2198 | 0.38% |
| 2024-10-16 | 9.52 | 9.71 | 0.13 | 1.36% | 9.52 | 9.80 | 27280 | 2643 | 0.45% |
| 2024-10-15 | 9.76 | 9.58 | -0.18 | -1.84% | 9.56 | 9.82 | 32071 | 3110 | 0.53% |
| 2024-10-14 | 9.59 | 9.76 | 0.30 | 3.17% | 9.50 | 9.86 | 55334 | 5369 | 0.92% |
| 2024-10-11 | 9.51 | 9.46 | -0.10 | -1.05% | 9.40 | 9.66 | 44836 | 4272 | 0.74% |
| 2024-10-10 | 9.45 | 9.56 | 0.21 | 2.25% | 9.42 | 9.76 | 53592 | 5152 | 0.89% |
| 2024-10-09 | 9.78 | 9.35 | -0.66 | -6.59% | 9.35 | 9.84 | 86914 | 8323 | 1.44% |
| 2024-10-08 | 10.99 | 10.01 | -0.01 | -0.10% | 9.71 | 10.99 | 154012 | 15686 | 2.55% |
| 2024-09-30 | 9.55 | 10.02 | 0.67 | 7.17% | 9.33 | 10.04 | 129254 | 12604 | 2.14% |
| 2024-09-27 | 9.19 | 9.35 | 0.22 | 2.41% | 9.19 | 9.53 | 54349 | 5078 | 0.90% |
| 2024-09-26 | 8.81 | 9.13 | 0.28 | 3.16% | 8.75 | 9.18 | 40760 | 3652 | 0.67% |
| 2024-09-25 | 8.68 | 8.85 | 0.23 | 2.67% | 8.68 | 8.95 | 48684 | 4317 | 0.81% |
| 2024-09-24 | 8.43 | 8.62 | 0.23 | 2.74% | 8.43 | 8.67 | 35452 | 3033 | 0.59% |
| 2024-09-23 | 8.34 | 8.39 | 0.05 | 0.60% | 8.32 | 8.45 | 13295 | 1116 | 0.22% |
| 2024-09-20 | 8.35 | 8.34 | -0.04 | -0.48% | 8.27 | 8.36 | 17339 | 1440 | 0.29% |
| 2024-09-19 | 8.26 | 8.38 | 0.13 | 1.58% | 8.24 | 8.39 | 15125 | 1261 | 0.25% |
| 2024-09-18 | 8.29 | 8.25 | -0.06 | -0.72% | 8.21 | 8.30 | 11319 | 932 | 0.19% |
| 2024-09-13 | 8.33 | 8.31 | 0.02 | 0.24% | 8.26 | 8.45 | 15935 | 1326 | 0.26% |
| 2024-09-12 | 8.30 | 8.29 | -0.01 | -0.12% | 8.25 | 8.37 | 12619 | 1046 | 0.21% |
| 2024-09-11 | 8.42 | 8.30 | -0.16 | -1.89% | 8.21 | 8.48 | 23605 | 1969 | 0.39% |
| 2024-09-10 | 8.34 | 8.46 | 0.10 | 1.20% | 8.30 | 8.48 | 16771 | 1405 | 0.28% |
| 2024-09-09 | 8.30 | 8.36 | 0.03 | 0.36% | 8.26 | 8.37 | 17557 | 1459 | 0.29% |
| 2024-09-06 | 8.54 | 8.33 | -0.20 | -2.34% | 8.31 | 8.54 | 26369 | 2207 | 0.44% |
| 2024-09-05 | 8.55 | 8.53 | 0.02 | 0.24% | 8.45 | 8.57 | 15281 | 1302 | 0.25% |
| 2024-09-04 | 8.49 | 8.51 | 0.03 | 0.35% | 8.42 | 8.60 | 22926 | 1949 | 0.38% |
| 2024-09-03 | 8.26 | 8.48 | 0.18 | 2.17% | 8.22 | 8.50 | 45508 | 3827 | 0.75% |
| 2024-09-02 | 8.30 | 8.30 | 0.00 | 0.00% | 8.22 | 8.45 | 49879 | 4143 | 0.83% |
| 2024-08-30 | 8.49 | 8.30 | -0.17 | -2.01% | 8.28 | 8.51 | 67974 | 5693 | 1.12% |
| 2024-08-29 | 8.35 | 8.47 | 0.10 | 1.19% | 8.35 | 8.59 | 21959 | 1856 | 0.36% |
| 2024-08-28 | 8.42 | 8.37 | -0.05 | -0.59% | 8.36 | 8.47 | 15090 | 1268 | 0.25% |
| 2024-08-27 | 8.55 | 8.42 | -0.02 | -0.24% | 8.40 | 8.61 | 30787 | 2614 | 0.51% |
| 2024-08-26 | 8.13 | 8.44 | 0.29 | 3.56% | 8.05 | 8.51 | 100866 | 8410 | 1.67% |
| 2024-08-23 | 8.80 | 8.15 | -0.87 | -9.65% | 8.12 | 8.80 | 131254 | 10881 | 2.17% |
| 2024-08-22 | 8.96 | 9.02 | 0.01 | 0.11% | 8.95 | 9.08 | 14891 | 1343 | 0.25% |
| 2024-08-21 | 8.98 | 9.01 | 0.00 | 0.00% | 8.95 | 9.07 | 10527 | 948 | 0.17% |
| 2024-08-20 | 9.11 | 9.01 | -0.09 | -0.99% | 8.94 | 9.12 | 13989 | 1259 | 0.23% |
| 2024-08-19 | 9.10 | 9.10 | 0.01 | 0.11% | 9.05 | 9.18 | 11909 | 1084 | 0.20% |
| 2024-08-16 | 9.06 | 9.09 | 0.03 | 0.33% | 9.03 | 9.20 | 22673 | 2067 | 0.38% |
| 2024-08-15 | 9.00 | 9.06 | 0.05 | 0.55% | 8.95 | 9.09 | 15172 | 1368 | 0.25% |