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 | 10.62 | 10.66 | 0.04 | 0.38% | 10.46 | 10.71 | 18946 | 2012 | 1.42% |
| 2024-11-20 | 10.39 | 10.62 | 0.28 | 2.71% | 10.32 | 10.67 | 30744 | 3249 | 2.31% |
| 2024-11-19 | 10.13 | 10.34 | 0.22 | 2.17% | 10.07 | 10.35 | 27033 | 2762 | 2.03% |
| 2024-11-18 | 10.55 | 10.12 | -0.31 | -2.97% | 10.01 | 10.61 | 44787 | 4566 | 3.36% |
| 2024-11-15 | 10.51 | 10.43 | -0.14 | -1.32% | 10.42 | 10.74 | 26744 | 2836 | 2.01% |
| 2024-11-14 | 10.88 | 10.57 | -0.31 | -2.85% | 10.49 | 10.88 | 29186 | 3116 | 2.19% |
| 2024-11-13 | 10.83 | 10.88 | 0.05 | 0.46% | 10.63 | 10.99 | 31519 | 3407 | 2.37% |
| 2024-11-12 | 11.05 | 10.83 | -0.25 | -2.26% | 10.73 | 11.09 | 43898 | 4805 | 3.30% |
| 2024-11-11 | 10.73 | 11.08 | 0.37 | 3.45% | 10.71 | 11.14 | 52821 | 5757 | 3.97% |
| 2024-11-08 | 10.69 | 10.71 | 0.04 | 0.37% | 10.61 | 10.86 | 44239 | 4736 | 3.32% |
| 2024-11-07 | 10.46 | 10.67 | 0.20 | 1.91% | 10.36 | 10.72 | 42565 | 4501 | 3.20% |
| 2024-11-06 | 10.68 | 10.47 | -0.21 | -1.97% | 10.32 | 10.77 | 63109 | 6636 | 4.74% |
| 2024-11-05 | 10.53 | 10.68 | 0.15 | 1.42% | 10.47 | 10.74 | 31823 | 3377 | 2.39% |
| 2024-11-04 | 10.34 | 10.53 | 0.19 | 1.84% | 10.34 | 10.59 | 29120 | 3057 | 2.19% |
| 2024-11-01 | 10.79 | 10.34 | -0.45 | -4.17% | 10.30 | 10.79 | 48142 | 5040 | 3.62% |
| 2024-10-31 | 10.79 | 10.79 | -0.01 | -0.09% | 10.74 | 11.04 | 43218 | 4693 | 3.25% |
| 2024-10-30 | 10.90 | 10.80 | -0.17 | -1.55% | 10.60 | 11.13 | 55296 | 5988 | 4.15% |
| 2024-10-29 | 11.39 | 10.97 | -0.47 | -4.11% | 10.90 | 11.45 | 57056 | 6354 | 4.29% |
| 2024-10-28 | 11.22 | 11.44 | 0.22 | 1.96% | 11.17 | 11.65 | 52415 | 5946 | 3.94% |
| 2024-10-25 | 11.00 | 11.22 | 0.33 | 3.03% | 10.89 | 11.36 | 49743 | 5538 | 3.74% |
| 2024-10-24 | 10.88 | 10.89 | 0.01 | 0.09% | 10.78 | 10.94 | 21566 | 2344 | 1.62% |
| 2024-10-23 | 10.99 | 10.88 | -0.11 | -1.00% | 10.80 | 11.05 | 29899 | 3275 | 2.25% |
| 2024-10-22 | 10.91 | 10.99 | 0.03 | 0.27% | 10.86 | 11.09 | 34359 | 3766 | 2.58% |
| 2024-10-21 | 10.87 | 10.96 | 0.10 | 0.92% | 10.86 | 11.10 | 46708 | 5138 | 3.51% |
| 2024-10-18 | 10.63 | 10.86 | 0.23 | 2.16% | 10.62 | 11.00 | 45120 | 4880 | 3.39% |
| 2024-10-17 | 10.74 | 10.63 | -0.10 | -0.93% | 10.61 | 11.00 | 26402 | 2850 | 1.98% |
| 2024-10-16 | 10.60 | 10.73 | 0.05 | 0.47% | 10.51 | 10.93 | 35412 | 3790 | 2.66% |
| 2024-10-15 | 10.70 | 10.68 | -0.09 | -0.84% | 10.62 | 10.92 | 29803 | 3214 | 2.24% |
| 2024-10-14 | 10.60 | 10.77 | 0.18 | 1.70% | 10.45 | 10.79 | 33803 | 3603 | 2.54% |
| 2024-10-11 | 11.02 | 10.59 | -0.51 | -4.59% | 10.47 | 11.10 | 54873 | 5896 | 4.12% |
| 2024-10-10 | 11.09 | 11.10 | 0.23 | 2.12% | 10.76 | 11.44 | 59639 | 6626 | 4.48% |
| 2024-10-09 | 11.50 | 10.87 | -0.88 | -7.49% | 10.71 | 11.64 | 102833 | 11527 | 7.72% |
| 2024-10-08 | 11.77 | 11.75 | 1.05 | 9.81% | 11.02 | 11.77 | 156570 | 18065 | 11.76% |
| 2024-09-30 | 10.27 | 10.70 | 0.81 | 8.19% | 10.05 | 10.81 | 116140 | 12124 | 8.72% |
| 2024-09-27 | 9.71 | 9.89 | 0.35 | 3.67% | 9.53 | 9.98 | 74812 | 7295 | 5.62% |
| 2024-09-26 | 9.48 | 9.69 | 0.09 | 0.94% | 9.45 | 9.71 | 39364 | 3776 | 2.96% |
| 2024-09-25 | 9.50 | 9.60 | 0.12 | 1.27% | 9.50 | 9.70 | 28690 | 2759 | 2.15% |
| 2024-09-24 | 9.22 | 9.48 | 0.29 | 3.16% | 9.15 | 9.49 | 29456 | 2747 | 2.21% |
| 2024-09-23 | 9.22 | 9.19 | -0.11 | -1.18% | 9.17 | 9.42 | 20997 | 1940 | 1.58% |
| 2024-09-20 | 9.23 | 9.30 | 0.10 | 1.09% | 9.15 | 9.32 | 23336 | 2155 | 1.75% |
| 2024-09-19 | 9.13 | 9.20 | 0.10 | 1.10% | 9.12 | 9.32 | 18868 | 1737 | 1.42% |
| 2024-09-18 | 9.22 | 9.10 | -0.04 | -0.44% | 8.87 | 9.25 | 23608 | 2124 | 1.77% |
| 2024-09-13 | 9.36 | 9.14 | -0.22 | -2.35% | 9.13 | 9.42 | 20541 | 1903 | 1.54% |
| 2024-09-12 | 9.57 | 9.36 | -0.12 | -1.27% | 9.33 | 9.57 | 16150 | 1527 | 1.21% |
| 2024-09-11 | 9.59 | 9.48 | -0.11 | -1.15% | 9.45 | 9.76 | 14576 | 1389 | 1.09% |
| 2024-09-10 | 9.38 | 9.59 | 0.24 | 2.57% | 9.34 | 9.62 | 24041 | 2281 | 1.81% |
| 2024-09-09 | 9.48 | 9.35 | -0.13 | -1.37% | 9.28 | 9.54 | 22855 | 2137 | 1.72% |
| 2024-09-06 | 9.71 | 9.48 | -0.33 | -3.36% | 9.47 | 9.90 | 46720 | 4505 | 3.51% |
| 2024-09-05 | 9.66 | 9.81 | 0.25 | 2.62% | 9.57 | 10.21 | 54139 | 5349 | 4.07% |
| 2024-09-04 | 9.72 | 9.56 | -0.28 | -2.85% | 9.53 | 9.74 | 28433 | 2730 | 2.14% |
| 2024-09-03 | 9.72 | 9.84 | 0.10 | 1.03% | 9.59 | 9.95 | 29334 | 2857 | 2.20% |
| 2024-09-02 | 9.92 | 9.74 | -0.17 | -1.72% | 9.74 | 9.97 | 31233 | 3074 | 2.35% |
| 2024-08-30 | 9.80 | 9.91 | 0.11 | 1.12% | 9.75 | 10.00 | 49575 | 4916 | 3.72% |
| 2024-08-29 | 9.81 | 9.80 | 0.06 | 0.62% | 9.68 | 9.91 | 38904 | 3802 | 2.92% |
| 2024-08-28 | 9.38 | 9.74 | 0.27 | 2.85% | 9.18 | 10.07 | 46463 | 4537 | 3.49% |
| 2024-08-27 | 9.69 | 9.47 | -0.34 | -3.47% | 9.36 | 9.75 | 30521 | 2905 | 2.29% |
| 2024-08-26 | 9.71 | 9.81 | -0.05 | -0.51% | 9.48 | 9.83 | 37728 | 3663 | 2.83% |
| 2024-08-23 | 9.53 | 9.86 | 0.40 | 4.23% | 9.51 | 9.89 | 53773 | 5248 | 4.04% |
| 2024-08-22 | 9.67 | 9.46 | -0.21 | -2.17% | 9.41 | 9.69 | 23274 | 2216 | 1.76% |
| 2024-08-21 | 9.60 | 9.67 | 0.01 | 0.10% | 9.57 | 9.83 | 25160 | 2432 | 1.91% |
| 2024-08-20 | 9.62 | 9.66 | -0.21 | -2.13% | 9.62 | 10.01 | 32876 | 3210 | 2.49% |
| 2024-08-19 | 9.80 | 9.87 | 0.08 | 0.82% | 9.78 | 10.00 | 43758 | 4321 | 3.32% |
| 2024-08-16 | 9.66 | 9.79 | 0.19 | 1.98% | 9.56 | 9.87 | 40826 | 3981 | 3.09% |
| 2024-08-15 | 9.60 | 9.60 | -0.03 | -0.31% | 9.44 | 9.71 | 31445 | 3009 | 2.38% |