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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 10.29 | 10.00 | -0.33 | -3.19% | 10.00 | 10.35 | 163704 | 16677 | 2.26% |
| 2024-11-21 | 10.29 | 10.33 | 0.00 | 0.00% | 10.24 | 10.36 | 111901 | 11525 | 1.55% |
| 2024-11-20 | 10.26 | 10.33 | 0.04 | 0.39% | 10.23 | 10.36 | 149749 | 15407 | 2.07% |
| 2024-11-19 | 10.19 | 10.29 | 0.11 | 1.08% | 10.10 | 10.29 | 161147 | 16430 | 2.23% |
| 2024-11-18 | 10.26 | 10.18 | -0.06 | -0.59% | 10.15 | 10.42 | 198863 | 20421 | 2.75% |
| 2024-11-15 | 10.30 | 10.24 | -0.09 | -0.87% | 10.23 | 10.43 | 148973 | 15408 | 2.06% |
| 2024-11-14 | 10.47 | 10.33 | -0.19 | -1.81% | 10.30 | 10.55 | 202418 | 21117 | 2.80% |
| 2024-11-13 | 10.80 | 10.52 | -0.11 | -1.03% | 10.39 | 10.90 | 352315 | 37133 | 4.87% |
| 2024-11-12 | 10.59 | 10.63 | 0.04 | 0.38% | 10.51 | 10.73 | 282069 | 30009 | 3.90% |
| 2024-11-11 | 10.51 | 10.59 | -0.03 | -0.28% | 10.41 | 10.60 | 211077 | 22171 | 2.92% |
| 2024-11-08 | 10.72 | 10.62 | -0.05 | -0.47% | 10.50 | 10.88 | 334326 | 35449 | 4.62% |
| 2024-11-07 | 10.32 | 10.67 | 0.31 | 2.99% | 10.25 | 10.72 | 374420 | 39599 | 5.17% |
| 2024-11-06 | 10.28 | 10.36 | 0.04 | 0.39% | 10.21 | 10.40 | 275522 | 28415 | 3.81% |
| 2024-11-05 | 10.15 | 10.32 | 0.14 | 1.38% | 10.09 | 10.34 | 278053 | 28528 | 3.84% |
| 2024-11-04 | 10.12 | 10.18 | 0.11 | 1.09% | 10.04 | 10.22 | 152309 | 15407 | 2.10% |
| 2024-11-01 | 10.09 | 10.07 | -0.07 | -0.69% | 9.94 | 10.22 | 214975 | 21699 | 2.97% |
| 2024-10-31 | 10.16 | 10.14 | -0.09 | -0.88% | 10.01 | 10.19 | 217048 | 21890 | 3.00% |
| 2024-10-30 | 10.16 | 10.23 | 0.04 | 0.39% | 10.12 | 10.30 | 138466 | 14133 | 1.91% |
| 2024-10-29 | 10.40 | 10.19 | -0.18 | -1.74% | 10.16 | 10.46 | 183091 | 18840 | 2.53% |
| 2024-10-28 | 10.20 | 10.37 | 0.17 | 1.67% | 10.16 | 10.39 | 183760 | 18895 | 2.54% |
| 2024-10-25 | 10.13 | 10.20 | 0.05 | 0.49% | 10.11 | 10.26 | 148031 | 15063 | 2.05% |
| 2024-10-24 | 10.19 | 10.15 | -0.05 | -0.49% | 10.08 | 10.26 | 110788 | 11231 | 1.53% |
| 2024-10-23 | 10.18 | 10.20 | 0.04 | 0.39% | 10.11 | 10.30 | 183906 | 18751 | 2.54% |
| 2024-10-22 | 10.25 | 10.16 | -0.13 | -1.26% | 10.07 | 10.29 | 218059 | 22164 | 3.01% |
| 2024-10-21 | 9.90 | 10.29 | 0.38 | 3.83% | 9.88 | 10.52 | 401683 | 41087 | 5.55% |
| 2024-10-18 | 9.69 | 9.91 | 0.20 | 2.06% | 9.67 | 10.03 | 224936 | 22209 | 3.11% |
| 2024-10-17 | 9.81 | 9.71 | -0.06 | -0.61% | 9.70 | 9.87 | 117890 | 11537 | 1.63% |
| 2024-10-16 | 9.66 | 9.77 | 0.02 | 0.21% | 9.62 | 9.84 | 115364 | 11244 | 1.59% |
| 2024-10-15 | 9.88 | 9.75 | -0.19 | -1.91% | 9.75 | 9.91 | 155010 | 15224 | 2.14% |
| 2024-10-14 | 9.86 | 9.94 | 0.06 | 0.61% | 9.73 | 9.95 | 184310 | 18150 | 2.55% |
| 2024-10-11 | 10.03 | 9.88 | -0.30 | -2.95% | 9.81 | 10.14 | 209281 | 20863 | 2.89% |
| 2024-10-10 | 10.05 | 10.18 | 0.15 | 1.50% | 9.93 | 10.42 | 292906 | 29798 | 4.05% |
| 2024-10-09 | 10.70 | 10.03 | -0.91 | -8.32% | 10.00 | 10.73 | 439796 | 45297 | 6.08% |
| 2024-10-08 | 12.01 | 10.94 | -0.15 | -1.35% | 10.61 | 12.10 | 873819 | 98523 | 12.07% |
| 2024-09-30 | 10.48 | 11.09 | 0.95 | 9.37% | 10.31 | 11.09 | 647870 | 69505 | 8.95% |
| 2024-09-27 | 9.90 | 10.14 | 0.35 | 3.58% | 9.88 | 10.15 | 274191 | 27436 | 3.79% |
| 2024-09-26 | 9.36 | 9.79 | 0.40 | 4.26% | 9.34 | 9.80 | 203570 | 19546 | 2.81% |
| 2024-09-25 | 9.38 | 9.39 | 0.07 | 0.75% | 9.36 | 9.56 | 172009 | 16289 | 2.38% |
| 2024-09-24 | 9.15 | 9.32 | 0.22 | 2.42% | 9.11 | 9.32 | 120876 | 11181 | 1.67% |
| 2024-09-23 | 9.08 | 9.10 | 0.03 | 0.33% | 9.02 | 9.12 | 37678 | 3425 | 0.52% |
| 2024-09-20 | 9.05 | 9.07 | -0.01 | -0.11% | 9.01 | 9.09 | 45846 | 4147 | 0.63% |
| 2024-09-19 | 8.88 | 9.08 | 0.22 | 2.48% | 8.88 | 9.11 | 77456 | 6991 | 1.07% |
| 2024-09-18 | 8.96 | 8.86 | -0.09 | -1.01% | 8.76 | 8.98 | 64564 | 5698 | 0.89% |
| 2024-09-13 | 9.07 | 8.95 | -0.09 | -1.00% | 8.94 | 9.07 | 46263 | 4154 | 0.64% |
| 2024-09-12 | 9.03 | 9.04 | -0.01 | -0.11% | 9.02 | 9.13 | 33944 | 3079 | 0.47% |
| 2024-09-11 | 9.10 | 9.05 | -0.04 | -0.44% | 9.00 | 9.10 | 42712 | 3863 | 0.59% |
| 2024-09-10 | 9.27 | 9.09 | -0.17 | -1.84% | 8.98 | 9.30 | 91778 | 8339 | 1.27% |
| 2024-09-09 | 9.25 | 9.26 | 0.00 | 0.00% | 9.20 | 9.37 | 50849 | 4722 | 0.70% |
| 2024-09-06 | 9.36 | 9.26 | -0.11 | -1.17% | 9.26 | 9.40 | 43816 | 4085 | 0.61% |
| 2024-09-05 | 9.27 | 9.37 | 0.07 | 0.75% | 9.27 | 9.39 | 40976 | 3828 | 0.57% |
| 2024-09-04 | 9.24 | 9.30 | 0.02 | 0.22% | 9.22 | 9.36 | 45412 | 4223 | 0.63% |
| 2024-09-03 | 9.30 | 9.28 | 0.02 | 0.22% | 9.21 | 9.35 | 61675 | 5719 | 0.85% |
| 2024-09-02 | 9.32 | 9.26 | -0.08 | -0.86% | 9.25 | 9.43 | 84190 | 7884 | 1.16% |
| 2024-08-30 | 9.17 | 9.34 | 0.16 | 1.74% | 9.16 | 9.43 | 92222 | 8605 | 1.27% |
| 2024-08-29 | 9.16 | 9.18 | 0.02 | 0.22% | 9.05 | 9.22 | 51363 | 4710 | 0.71% |
| 2024-08-28 | 9.14 | 9.16 | 0.02 | 0.22% | 9.12 | 9.23 | 37331 | 3425 | 0.52% |
| 2024-08-27 | 9.20 | 9.14 | -0.07 | -0.76% | 9.11 | 9.22 | 34267 | 3137 | 0.47% |
| 2024-08-26 | 9.18 | 9.21 | 0.02 | 0.22% | 9.13 | 9.29 | 40636 | 3746 | 0.56% |
| 2024-08-23 | 9.10 | 9.19 | 0.07 | 0.77% | 9.05 | 9.22 | 53772 | 4907 | 0.74% |
| 2024-08-22 | 9.31 | 9.12 | -0.19 | -2.04% | 9.07 | 9.36 | 84140 | 7712 | 1.16% |
| 2024-08-21 | 9.28 | 9.31 | 0.02 | 0.22% | 9.26 | 9.40 | 38844 | 3628 | 0.54% |
| 2024-08-20 | 9.43 | 9.29 | -0.14 | -1.48% | 9.24 | 9.45 | 76992 | 7164 | 1.06% |
| 2024-08-19 | 9.53 | 9.43 | -0.08 | -0.84% | 9.43 | 9.57 | 63873 | 6064 | 0.88% |
| 2024-08-16 | 9.59 | 9.51 | -0.08 | -0.83% | 9.51 | 9.60 | 52603 | 5012 | 0.73% |
| 2024-08-15 | 9.53 | 9.59 | 0.05 | 0.52% | 9.48 | 9.65 | 70870 | 6785 | 0.98% |