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 | 10.76 | 10.88 | 0.12 | 1.12% | 10.65 | 11.14 | 102132 | 11114 | 3.92% |
| 2024-11-20 | 10.27 | 10.76 | 0.47 | 4.57% | 10.09 | 10.92 | 78420 | 8326 | 3.01% |
| 2024-11-19 | 10.22 | 10.29 | 0.20 | 1.98% | 9.92 | 10.30 | 80425 | 8114 | 3.09% |
| 2024-11-18 | 11.03 | 10.09 | -0.92 | -8.36% | 9.95 | 11.12 | 125315 | 12824 | 4.82% |
| 2024-11-15 | 10.82 | 11.01 | 0.04 | 0.36% | 10.82 | 11.60 | 120321 | 13642 | 4.62% |
| 2024-11-14 | 11.35 | 10.97 | -0.50 | -4.36% | 10.95 | 11.66 | 110437 | 12524 | 4.24% |
| 2024-11-13 | 11.09 | 11.47 | 0.32 | 2.87% | 10.98 | 11.60 | 120755 | 13733 | 4.64% |
| 2024-11-12 | 11.49 | 11.15 | -0.40 | -3.46% | 11.01 | 11.61 | 104263 | 11793 | 4.01% |
| 2024-11-11 | 11.02 | 11.55 | 0.49 | 4.43% | 10.97 | 11.61 | 126825 | 14477 | 4.87% |
| 2024-11-08 | 11.30 | 11.06 | -0.12 | -1.07% | 11.00 | 11.46 | 101394 | 11384 | 3.90% |
| 2024-11-07 | 10.83 | 11.18 | 0.20 | 1.82% | 10.79 | 11.18 | 93036 | 10277 | 3.57% |
| 2024-11-06 | 11.00 | 10.98 | -0.01 | -0.09% | 10.86 | 11.15 | 99140 | 10936 | 3.81% |
| 2024-11-05 | 10.68 | 10.99 | 0.26 | 2.42% | 10.68 | 11.02 | 73825 | 8041 | 2.84% |
| 2024-11-04 | 10.55 | 10.73 | 0.20 | 1.90% | 10.31 | 10.75 | 61842 | 6551 | 2.38% |
| 2024-11-01 | 11.07 | 10.53 | -0.57 | -5.14% | 10.48 | 11.14 | 111365 | 11927 | 4.28% |
| 2024-10-31 | 11.09 | 11.10 | -0.08 | -0.72% | 10.98 | 11.33 | 111276 | 12406 | 4.28% |
| 2024-10-30 | 11.35 | 11.18 | -0.13 | -1.15% | 11.03 | 11.50 | 141040 | 15768 | 5.42% |
| 2024-10-29 | 13.00 | 11.31 | -0.54 | -4.56% | 11.28 | 13.40 | 256172 | 30356 | 9.84% |
| 2024-10-28 | 11.44 | 11.85 | 0.42 | 3.67% | 11.30 | 12.08 | 159180 | 18722 | 6.12% |
| 2024-10-25 | 10.96 | 11.43 | 0.39 | 3.53% | 10.96 | 11.50 | 136931 | 15500 | 5.26% |
| 2024-10-24 | 10.76 | 11.04 | 0.11 | 1.01% | 10.66 | 11.15 | 139099 | 15231 | 5.34% |
| 2024-10-23 | 11.42 | 10.93 | -0.49 | -4.29% | 10.81 | 11.52 | 219513 | 24331 | 8.43% |
| 2024-10-22 | 10.81 | 11.42 | 0.61 | 5.64% | 10.81 | 12.29 | 294115 | 34085 | 11.30% |
| 2024-10-21 | 10.45 | 10.81 | 0.36 | 3.44% | 10.45 | 10.98 | 128770 | 13908 | 4.95% |
| 2024-10-18 | 10.23 | 10.45 | 0.20 | 1.95% | 10.05 | 10.69 | 110491 | 11467 | 4.25% |
| 2024-10-17 | 10.40 | 10.25 | 0.07 | 0.69% | 10.15 | 10.60 | 94500 | 9804 | 3.63% |
| 2024-10-16 | 9.90 | 10.18 | 0.10 | 0.99% | 9.75 | 10.41 | 77764 | 7909 | 2.99% |
| 2024-10-15 | 10.14 | 10.08 | -0.02 | -0.20% | 9.90 | 10.55 | 103216 | 10590 | 3.97% |
| 2024-10-14 | 9.75 | 10.10 | 0.42 | 4.34% | 9.57 | 10.20 | 91401 | 9069 | 3.51% |
| 2024-10-11 | 10.22 | 9.68 | -0.69 | -6.65% | 9.50 | 10.25 | 109295 | 10760 | 4.20% |
| 2024-10-10 | 10.21 | 10.37 | 0.45 | 4.54% | 9.95 | 10.98 | 167084 | 17497 | 6.42% |
| 2024-10-09 | 11.10 | 9.92 | -1.84 | -15.65% | 9.90 | 11.11 | 151333 | 16004 | 5.81% |
| 2024-10-08 | 12.30 | 11.76 | 1.20 | 11.36% | 10.58 | 12.30 | 246704 | 28442 | 9.48% |
| 2024-09-30 | 9.69 | 10.56 | 1.29 | 13.92% | 9.29 | 10.72 | 197216 | 19886 | 7.58% |
| 2024-09-27 | 8.97 | 9.27 | 0.39 | 4.39% | 8.94 | 9.53 | 122187 | 11242 | 4.69% |
| 2024-09-26 | 8.65 | 8.88 | 0.19 | 2.19% | 8.60 | 8.89 | 81802 | 7174 | 3.14% |
| 2024-09-25 | 8.40 | 8.69 | 0.32 | 3.82% | 8.40 | 9.09 | 123111 | 10816 | 4.73% |
| 2024-09-24 | 8.11 | 8.37 | 0.26 | 3.21% | 8.04 | 8.40 | 56714 | 4677 | 2.18% |
| 2024-09-23 | 8.10 | 8.11 | -0.01 | -0.12% | 8.05 | 8.22 | 21813 | 1775 | 0.84% |
| 2024-09-20 | 8.20 | 8.12 | -0.04 | -0.49% | 8.07 | 8.23 | 28098 | 2287 | 1.08% |
| 2024-09-19 | 8.02 | 8.16 | 0.23 | 2.90% | 7.95 | 8.22 | 36674 | 2981 | 1.41% |
| 2024-09-18 | 8.06 | 7.93 | -0.12 | -1.49% | 7.78 | 8.11 | 38009 | 3003 | 1.46% |
| 2024-09-13 | 8.21 | 8.05 | -0.16 | -1.95% | 8.03 | 8.35 | 34728 | 2820 | 1.33% |
| 2024-09-12 | 8.26 | 8.21 | -0.07 | -0.85% | 8.21 | 8.51 | 28034 | 2338 | 1.08% |
| 2024-09-11 | 8.36 | 8.28 | -0.10 | -1.19% | 8.23 | 8.39 | 22744 | 1885 | 0.87% |
| 2024-09-10 | 8.25 | 8.38 | 0.14 | 1.70% | 8.10 | 8.39 | 31625 | 2610 | 1.22% |
| 2024-09-09 | 8.12 | 8.24 | -0.01 | -0.12% | 8.09 | 8.36 | 28469 | 2341 | 1.09% |
| 2024-09-06 | 8.58 | 8.25 | -0.32 | -3.73% | 8.24 | 8.63 | 40290 | 3368 | 1.55% |
| 2024-09-05 | 8.33 | 8.57 | 0.20 | 2.39% | 8.33 | 8.67 | 40510 | 3462 | 1.56% |
| 2024-09-04 | 8.38 | 8.37 | -0.02 | -0.24% | 8.24 | 8.47 | 30533 | 2554 | 1.17% |
| 2024-09-03 | 8.22 | 8.39 | 0.14 | 1.70% | 8.22 | 8.50 | 28627 | 2398 | 1.10% |
| 2024-09-02 | 8.58 | 8.25 | -0.33 | -3.85% | 8.25 | 8.64 | 39171 | 3295 | 1.51% |
| 2024-08-30 | 8.21 | 8.58 | 0.33 | 4.00% | 8.20 | 8.70 | 66418 | 5676 | 2.55% |
| 2024-08-29 | 8.24 | 8.25 | -0.05 | -0.60% | 8.11 | 8.34 | 40023 | 3301 | 1.54% |
| 2024-08-28 | 8.03 | 8.30 | 0.23 | 2.85% | 7.93 | 8.37 | 44485 | 3647 | 1.71% |
| 2024-08-27 | 8.33 | 8.07 | -0.27 | -3.24% | 8.04 | 8.42 | 37958 | 3111 | 1.46% |
| 2024-08-26 | 8.30 | 8.34 | 0.04 | 0.48% | 8.16 | 8.39 | 37190 | 3091 | 1.43% |
| 2024-08-23 | 8.34 | 8.30 | -0.13 | -1.54% | 8.16 | 8.40 | 47966 | 3969 | 1.84% |
| 2024-08-22 | 8.80 | 8.43 | -0.45 | -5.07% | 8.33 | 8.95 | 77961 | 6698 | 3.00% |
| 2024-08-21 | 9.05 | 8.88 | -0.30 | -3.27% | 8.78 | 9.12 | 113178 | 10121 | 4.35% |
| 2024-08-20 | 8.74 | 9.18 | 0.40 | 4.56% | 8.61 | 9.40 | 158457 | 14248 | 6.09% |
| 2024-08-19 | 8.76 | 8.78 | -0.01 | -0.11% | 8.66 | 8.89 | 39040 | 3437 | 1.50% |
| 2024-08-16 | 8.82 | 8.79 | -0.05 | -0.57% | 8.73 | 8.91 | 42696 | 3760 | 1.64% |
| 2024-08-15 | 8.56 | 8.84 | 0.22 | 2.55% | 8.47 | 8.97 | 65027 | 5706 | 2.50% |
| 2024-08-14 | 8.48 | 8.62 | 0.14 | 1.65% | 8.44 | 8.71 | 46507 | 3997 | 1.79% |
| 2024-08-13 | 8.39 | 8.48 | 0.07 | 0.83% | 8.26 | 8.48 | 34711 | 2914 | 1.33% |