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 | 10.37 | 10.21 | -0.23 | -2.20% | 10.15 | 10.39 | 184481 | 18846 | 1.24% |
| 2024-11-20 | 10.67 | 10.44 | -0.23 | -2.16% | 10.26 | 10.69 | 288772 | 30004 | 1.94% |
| 2024-11-19 | 10.50 | 10.67 | 0.24 | 2.30% | 10.43 | 10.72 | 178523 | 18917 | 1.20% |
| 2024-11-18 | 10.53 | 10.43 | -0.09 | -0.86% | 10.37 | 10.72 | 174852 | 18381 | 1.17% |
| 2024-11-15 | 10.47 | 10.52 | 0.03 | 0.29% | 10.42 | 10.71 | 145743 | 15439 | 0.98% |
| 2024-11-14 | 10.80 | 10.49 | -0.35 | -3.23% | 10.47 | 10.84 | 199708 | 21197 | 1.34% |
| 2024-11-13 | 10.79 | 10.84 | 0.00 | 0.00% | 10.72 | 10.95 | 157629 | 17036 | 1.06% |
| 2024-11-12 | 10.97 | 10.84 | -0.12 | -1.09% | 10.78 | 11.15 | 239007 | 26226 | 1.60% |
| 2024-11-11 | 11.20 | 10.96 | -0.31 | -2.75% | 10.77 | 11.21 | 316675 | 34536 | 2.12% |
| 2024-11-08 | 11.36 | 11.27 | 0.06 | 0.54% | 10.96 | 11.42 | 365346 | 40778 | 2.45% |
| 2024-11-07 | 10.80 | 11.21 | 0.37 | 3.41% | 10.77 | 11.23 | 308725 | 34196 | 2.07% |
| 2024-11-06 | 10.94 | 10.84 | -0.11 | -1.00% | 10.80 | 11.00 | 206600 | 22479 | 1.38% |
| 2024-11-05 | 10.84 | 10.95 | 0.09 | 0.83% | 10.79 | 10.99 | 210113 | 22932 | 1.41% |
| 2024-11-04 | 10.93 | 10.86 | -0.02 | -0.18% | 10.69 | 11.07 | 218759 | 23683 | 1.47% |
| 2024-11-01 | 10.83 | 10.88 | 0.03 | 0.28% | 10.70 | 11.04 | 237131 | 25847 | 1.59% |
| 2024-10-31 | 10.99 | 10.85 | -0.21 | -1.90% | 10.62 | 10.99 | 242484 | 26190 | 1.63% |
| 2024-10-30 | 10.83 | 11.06 | 0.26 | 2.41% | 10.81 | 11.13 | 273645 | 30033 | 1.83% |
| 2024-10-29 | 11.16 | 10.80 | -0.27 | -2.44% | 10.74 | 11.17 | 269769 | 29323 | 1.81% |
| 2024-10-28 | 11.10 | 11.07 | -0.01 | -0.09% | 10.92 | 11.10 | 141910 | 15647 | 0.95% |
| 2024-10-25 | 11.19 | 11.08 | -0.07 | -0.63% | 11.04 | 11.23 | 162043 | 18032 | 1.09% |
| 2024-10-24 | 11.15 | 11.15 | -0.01 | -0.09% | 11.01 | 11.35 | 161408 | 18063 | 1.08% |
| 2024-10-23 | 11.02 | 11.16 | 0.14 | 1.27% | 10.99 | 11.24 | 220886 | 24598 | 1.48% |
| 2024-10-22 | 10.87 | 11.02 | 0.10 | 0.92% | 10.76 | 11.03 | 198798 | 21717 | 1.33% |
| 2024-10-21 | 11.12 | 10.92 | -0.16 | -1.44% | 10.50 | 11.16 | 352587 | 37939 | 2.36% |
| 2024-10-18 | 10.88 | 11.08 | 0.18 | 1.65% | 10.80 | 11.21 | 223754 | 24686 | 1.50% |
| 2024-10-17 | 11.18 | 10.90 | -0.16 | -1.45% | 10.87 | 11.22 | 160603 | 17741 | 1.08% |
| 2024-10-16 | 10.97 | 11.06 | 0.03 | 0.27% | 10.79 | 11.14 | 207511 | 22865 | 1.39% |
| 2024-10-15 | 11.90 | 11.03 | -0.52 | -4.50% | 10.96 | 11.93 | 362723 | 40903 | 2.43% |
| 2024-10-14 | 11.41 | 11.55 | 0.11 | 0.96% | 11.26 | 11.78 | 328253 | 37801 | 2.20% |
| 2024-10-11 | 11.12 | 11.44 | 0.34 | 3.06% | 11.03 | 11.66 | 374383 | 42560 | 2.51% |
| 2024-10-10 | 10.98 | 11.10 | 0.26 | 2.40% | 10.98 | 11.45 | 372404 | 41845 | 2.50% |
| 2024-10-09 | 11.40 | 10.84 | -0.80 | -6.87% | 10.82 | 11.47 | 399081 | 44395 | 2.67% |
| 2024-10-08 | 12.66 | 11.64 | 0.11 | 0.95% | 11.15 | 12.66 | 591670 | 69305 | 3.97% |
| 2024-09-30 | 11.09 | 11.53 | 0.72 | 6.66% | 10.90 | 11.67 | 401985 | 45530 | 2.69% |
| 2024-09-27 | 10.59 | 10.81 | 0.40 | 3.84% | 10.46 | 10.99 | 291144 | 31108 | 1.95% |
| 2024-09-26 | 10.17 | 10.41 | 0.21 | 2.06% | 10.11 | 10.42 | 181604 | 18626 | 1.22% |
| 2024-09-25 | 10.50 | 10.20 | -0.22 | -2.11% | 10.10 | 10.66 | 264524 | 27300 | 1.77% |
| 2024-09-24 | 10.28 | 10.42 | 0.25 | 2.46% | 10.14 | 10.43 | 179916 | 18515 | 1.21% |
| 2024-09-23 | 10.30 | 10.17 | -0.21 | -2.02% | 10.14 | 10.40 | 118565 | 12163 | 0.79% |
| 2024-09-20 | 10.28 | 10.38 | 0.15 | 1.47% | 10.19 | 10.46 | 122470 | 12650 | 0.82% |
| 2024-09-19 | 10.22 | 10.23 | 0.10 | 0.99% | 10.13 | 10.31 | 171514 | 17545 | 1.15% |
| 2024-09-18 | 10.16 | 10.13 | -0.06 | -0.59% | 10.01 | 10.28 | 120194 | 12155 | 0.81% |
| 2024-09-13 | 10.16 | 10.19 | 0.06 | 0.59% | 10.01 | 10.25 | 136188 | 13871 | 0.91% |
| 2024-09-12 | 10.37 | 10.13 | -0.24 | -2.31% | 10.02 | 10.38 | 208397 | 21089 | 1.40% |
| 2024-09-11 | 10.40 | 10.37 | -0.10 | -0.96% | 10.28 | 10.60 | 155586 | 16209 | 1.04% |
| 2024-09-10 | 10.53 | 10.47 | -0.07 | -0.66% | 10.35 | 10.62 | 174494 | 18203 | 1.17% |
| 2024-09-09 | 10.40 | 10.54 | 0.02 | 0.19% | 10.40 | 10.75 | 239138 | 25362 | 1.60% |
| 2024-09-06 | 10.67 | 10.52 | -0.15 | -1.41% | 10.47 | 10.82 | 187297 | 19928 | 1.26% |
| 2024-09-05 | 10.45 | 10.67 | 0.21 | 2.01% | 10.30 | 10.71 | 265893 | 27922 | 1.78% |
| 2024-09-04 | 10.53 | 10.46 | 0.14 | 1.36% | 10.36 | 10.59 | 307016 | 32090 | 2.06% |
| 2024-09-03 | 9.83 | 10.32 | 0.40 | 4.03% | 9.78 | 10.37 | 540214 | 55223 | 3.62% |
| 2024-09-02 | 9.25 | 9.92 | 0.83 | 9.13% | 9.25 | 10.00 | 570681 | 56505 | 3.82% |
| 2024-08-30 | 8.75 | 9.09 | 0.33 | 3.77% | 8.74 | 9.25 | 207791 | 18743 | 1.39% |
| 2024-08-29 | 8.44 | 8.76 | 0.29 | 3.42% | 8.41 | 8.85 | 138867 | 12090 | 0.93% |
| 2024-08-28 | 8.50 | 8.47 | -0.04 | -0.47% | 8.40 | 8.55 | 61438 | 5190 | 0.41% |
| 2024-08-27 | 8.38 | 8.51 | 0.09 | 1.07% | 8.38 | 8.55 | 78765 | 6677 | 0.53% |
| 2024-08-26 | 8.41 | 8.42 | 0.00 | 0.00% | 8.30 | 8.55 | 72125 | 6080 | 0.48% |
| 2024-08-23 | 8.29 | 8.42 | 0.14 | 1.69% | 8.28 | 8.55 | 84140 | 7092 | 0.56% |
| 2024-08-22 | 8.48 | 8.28 | -0.21 | -2.47% | 8.26 | 8.51 | 81451 | 6801 | 0.55% |
| 2024-08-21 | 8.51 | 8.49 | -0.05 | -0.59% | 8.47 | 8.68 | 81621 | 7013 | 0.55% |
| 2024-08-20 | 8.52 | 8.54 | 0.06 | 0.71% | 8.44 | 8.62 | 121646 | 10393 | 0.82% |
| 2024-08-19 | 8.38 | 8.48 | 0.10 | 1.19% | 8.33 | 8.50 | 68680 | 5802 | 0.46% |
| 2024-08-16 | 8.45 | 8.38 | -0.07 | -0.83% | 8.37 | 8.48 | 49379 | 4150 | 0.33% |
| 2024-08-15 | 8.38 | 8.45 | 0.03 | 0.36% | 8.35 | 8.57 | 82567 | 6989 | 0.55% |