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 | 10.20 | 10.23 | 0.02 | 0.20% | 10.13 | 10.40 | 173945 | 17866 | 1.20% |
| 2024-11-20 | 10.15 | 10.21 | 0.02 | 0.20% | 10.07 | 10.23 | 171439 | 17406 | 1.18% |
| 2024-11-19 | 10.04 | 10.19 | 0.20 | 2.00% | 9.93 | 10.20 | 142596 | 14359 | 0.98% |
| 2024-11-18 | 10.15 | 9.99 | -0.15 | -1.48% | 9.90 | 10.26 | 220824 | 22243 | 1.52% |
| 2024-11-15 | 10.17 | 10.14 | -0.01 | -0.10% | 10.12 | 10.47 | 185354 | 19042 | 1.28% |
| 2024-11-14 | 10.53 | 10.15 | -0.39 | -3.70% | 10.13 | 10.54 | 209956 | 21638 | 1.44% |
| 2024-11-13 | 10.53 | 10.54 | -0.07 | -0.66% | 10.41 | 10.70 | 226682 | 23878 | 1.56% |
| 2024-11-12 | 10.60 | 10.61 | 0.02 | 0.19% | 10.43 | 10.89 | 383238 | 40943 | 2.64% |
| 2024-11-11 | 10.44 | 10.59 | 0.14 | 1.34% | 10.32 | 10.71 | 294017 | 30846 | 2.02% |
| 2024-11-08 | 10.75 | 10.45 | -0.17 | -1.60% | 10.41 | 10.96 | 293611 | 31136 | 2.02% |
| 2024-11-07 | 10.51 | 10.90 | 0.22 | 2.06% | 10.51 | 10.92 | 322319 | 34668 | 2.22% |
| 2024-11-06 | 10.42 | 10.68 | 0.28 | 2.69% | 10.29 | 10.95 | 424626 | 45179 | 2.92% |
| 2024-11-05 | 10.22 | 10.40 | 0.20 | 1.96% | 10.08 | 10.40 | 204511 | 21047 | 1.41% |
| 2024-11-04 | 9.95 | 10.20 | 0.32 | 3.24% | 9.93 | 10.24 | 161715 | 16407 | 1.11% |
| 2024-11-01 | 10.10 | 9.88 | -0.30 | -2.95% | 9.86 | 10.18 | 224899 | 22450 | 1.55% |
| 2024-10-31 | 10.16 | 10.18 | 0.02 | 0.20% | 10.09 | 10.27 | 171811 | 17487 | 1.18% |
| 2024-10-30 | 10.30 | 10.16 | -0.31 | -2.96% | 10.06 | 10.49 | 243511 | 24863 | 1.68% |
| 2024-10-29 | 10.36 | 10.47 | 0.14 | 1.36% | 10.21 | 10.73 | 380828 | 39932 | 2.62% |
| 2024-10-28 | 10.32 | 10.33 | 0.01 | 0.10% | 10.20 | 10.39 | 231410 | 23797 | 1.59% |
| 2024-10-25 | 10.16 | 10.32 | 0.20 | 1.98% | 10.15 | 10.37 | 161131 | 16555 | 1.11% |
| 2024-10-24 | 10.32 | 10.12 | -0.28 | -2.69% | 10.05 | 10.39 | 179866 | 18251 | 1.24% |
| 2024-10-23 | 10.39 | 10.40 | -0.04 | -0.38% | 10.23 | 10.60 | 291215 | 30424 | 2.00% |
| 2024-10-22 | 10.21 | 10.44 | 0.26 | 2.55% | 10.11 | 10.50 | 222228 | 23017 | 1.53% |
| 2024-10-21 | 10.25 | 10.18 | -0.04 | -0.39% | 10.08 | 10.32 | 183918 | 18742 | 1.27% |
| 2024-10-18 | 9.78 | 10.22 | 0.44 | 4.50% | 9.77 | 10.48 | 222721 | 22533 | 1.53% |
| 2024-10-17 | 10.05 | 9.78 | -0.18 | -1.81% | 9.76 | 10.12 | 133614 | 13275 | 0.92% |
| 2024-10-16 | 9.86 | 9.96 | 0.03 | 0.30% | 9.77 | 10.10 | 120149 | 11973 | 0.83% |
| 2024-10-15 | 10.20 | 9.93 | -0.37 | -3.59% | 9.93 | 10.35 | 182845 | 18518 | 1.26% |
| 2024-10-14 | 10.13 | 10.30 | 0.04 | 0.39% | 9.93 | 10.42 | 203281 | 20709 | 1.40% |
| 2024-10-11 | 10.49 | 10.26 | -0.60 | -5.52% | 10.11 | 10.71 | 263000 | 27219 | 1.81% |
| 2024-10-10 | 10.55 | 10.86 | 0.38 | 3.63% | 10.39 | 11.37 | 338314 | 36934 | 2.33% |
| 2024-10-09 | 11.57 | 10.48 | -1.58 | -13.10% | 10.35 | 11.57 | 427569 | 46905 | 2.94% |
| 2024-10-08 | 12.95 | 12.06 | 0.91 | 8.16% | 11.30 | 13.15 | 612527 | 74868 | 4.21% |
| 2024-09-30 | 10.30 | 11.15 | 1.18 | 11.84% | 10.11 | 11.28 | 461453 | 49156 | 3.17% |
| 2024-09-27 | 9.58 | 9.97 | 0.47 | 4.95% | 9.55 | 10.02 | 246580 | 24115 | 1.70% |
| 2024-09-26 | 9.10 | 9.50 | 0.35 | 3.83% | 9.06 | 9.53 | 192343 | 17979 | 1.32% |
| 2024-09-25 | 9.22 | 9.15 | 0.00 | 0.00% | 9.14 | 9.35 | 137722 | 12729 | 0.95% |
| 2024-09-24 | 9.05 | 9.15 | 0.08 | 0.88% | 8.98 | 9.18 | 121447 | 11046 | 0.84% |
| 2024-09-23 | 9.09 | 9.07 | -0.02 | -0.22% | 8.98 | 9.18 | 79323 | 7203 | 0.55% |
| 2024-09-20 | 9.08 | 9.09 | 0.00 | 0.00% | 9.02 | 9.29 | 137968 | 12621 | 0.95% |
| 2024-09-19 | 8.87 | 9.09 | 0.24 | 2.71% | 8.81 | 9.14 | 167582 | 15060 | 1.15% |
| 2024-09-18 | 8.54 | 8.85 | 0.32 | 3.75% | 8.49 | 8.88 | 135951 | 11857 | 0.94% |
| 2024-09-13 | 8.55 | 8.53 | -0.01 | -0.12% | 8.45 | 8.60 | 56420 | 4812 | 0.39% |
| 2024-09-12 | 8.55 | 8.54 | 0.02 | 0.23% | 8.53 | 8.68 | 66217 | 5697 | 0.46% |
| 2024-09-11 | 8.53 | 8.52 | -0.02 | -0.23% | 8.43 | 8.60 | 70533 | 6002 | 0.49% |
| 2024-09-10 | 8.53 | 8.54 | -0.01 | -0.12% | 8.43 | 8.64 | 66838 | 5695 | 0.46% |
| 2024-09-09 | 8.70 | 8.55 | -0.22 | -2.51% | 8.51 | 8.76 | 78680 | 6767 | 0.54% |
| 2024-09-06 | 8.82 | 8.77 | -0.02 | -0.23% | 8.74 | 8.93 | 69794 | 6160 | 0.48% |
| 2024-09-05 | 8.85 | 8.79 | 0.00 | 0.00% | 8.75 | 8.88 | 56983 | 5014 | 0.39% |
| 2024-09-04 | 8.90 | 8.79 | -0.13 | -1.46% | 8.79 | 8.95 | 95848 | 8511 | 0.66% |
| 2024-09-03 | 8.78 | 8.92 | 0.14 | 1.59% | 8.72 | 9.05 | 109762 | 9771 | 0.76% |
| 2024-09-02 | 8.81 | 8.78 | -0.01 | -0.11% | 8.73 | 8.92 | 94148 | 8332 | 0.65% |
| 2024-08-30 | 8.78 | 8.79 | 0.04 | 0.46% | 8.75 | 8.96 | 107056 | 9498 | 0.74% |
| 2024-08-29 | 8.63 | 8.75 | 0.11 | 1.27% | 8.59 | 8.82 | 84366 | 7380 | 0.58% |
| 2024-08-28 | 8.60 | 8.64 | 0.04 | 0.47% | 8.50 | 8.68 | 76412 | 6560 | 0.53% |
| 2024-08-27 | 8.50 | 8.60 | 0.05 | 0.58% | 8.49 | 8.67 | 115405 | 9919 | 0.79% |
| 2024-08-26 | 8.27 | 8.55 | 0.26 | 3.14% | 8.20 | 8.58 | 118208 | 10004 | 0.81% |
| 2024-08-23 | 8.02 | 8.29 | 0.30 | 3.75% | 7.99 | 8.34 | 119133 | 9738 | 0.82% |
| 2024-08-22 | 8.06 | 7.99 | -0.03 | -0.37% | 7.93 | 8.08 | 57073 | 4568 | 0.39% |
| 2024-08-21 | 8.11 | 8.02 | -0.13 | -1.60% | 7.99 | 8.17 | 55357 | 4461 | 0.38% |
| 2024-08-20 | 8.28 | 8.15 | -0.13 | -1.57% | 8.13 | 8.29 | 52493 | 4289 | 0.36% |
| 2024-08-19 | 8.25 | 8.28 | 0.04 | 0.49% | 8.23 | 8.34 | 43083 | 3567 | 0.30% |
| 2024-08-16 | 8.29 | 8.24 | -0.04 | -0.48% | 8.22 | 8.33 | 52822 | 4361 | 0.36% |
| 2024-08-15 | 8.18 | 8.28 | 0.10 | 1.22% | 8.09 | 8.36 | 76323 | 6313 | 0.53% |
| 2024-08-14 | 8.19 | 8.18 | -0.03 | -0.37% | 8.15 | 8.23 | 43772 | 3584 | 0.30% |
| 2024-08-13 | 8.15 | 8.21 | 0.07 | 0.86% | 8.10 | 8.22 | 43761 | 3572 | 0.30% |