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 | 10.35 | 10.42 | 0.03 | 0.29% | 10.31 | 10.45 | 216258 | 22451 | 0.66% |
| 2024-11-20 | 10.25 | 10.39 | 0.14 | 1.37% | 10.20 | 10.46 | 326140 | 33724 | 1.00% |
| 2024-11-19 | 10.14 | 10.25 | 0.11 | 1.08% | 10.09 | 10.30 | 273486 | 27951 | 0.84% |
| 2024-11-18 | 10.20 | 10.14 | 0.01 | 0.10% | 10.10 | 10.32 | 279898 | 28656 | 0.86% |
| 2024-11-15 | 10.03 | 10.13 | 0.09 | 0.90% | 10.00 | 10.19 | 206915 | 20953 | 0.64% |
| 2024-11-14 | 10.21 | 10.04 | -0.17 | -1.67% | 10.03 | 10.24 | 233601 | 23607 | 0.72% |
| 2024-11-13 | 10.10 | 10.21 | 0.06 | 0.59% | 10.06 | 10.21 | 246118 | 24940 | 0.76% |
| 2024-11-12 | 10.19 | 10.15 | -0.05 | -0.49% | 10.08 | 10.32 | 299618 | 30566 | 0.92% |
| 2024-11-11 | 10.28 | 10.20 | -0.07 | -0.68% | 10.12 | 10.32 | 282420 | 28808 | 0.87% |
| 2024-11-08 | 10.49 | 10.27 | -0.15 | -1.44% | 10.25 | 10.53 | 377671 | 39042 | 1.16% |
| 2024-11-07 | 10.25 | 10.42 | 0.10 | 0.97% | 10.24 | 10.43 | 305129 | 31684 | 0.94% |
| 2024-11-06 | 10.36 | 10.32 | -0.03 | -0.29% | 10.25 | 10.42 | 300402 | 31037 | 0.92% |
| 2024-11-05 | 10.22 | 10.35 | 0.13 | 1.27% | 10.18 | 10.39 | 309957 | 32029 | 0.95% |
| 2024-11-04 | 10.16 | 10.22 | 0.07 | 0.69% | 10.08 | 10.22 | 205061 | 20842 | 0.63% |
| 2024-11-01 | 10.04 | 10.15 | 0.09 | 0.89% | 10.00 | 10.25 | 329050 | 33371 | 1.01% |
| 2024-10-31 | 10.06 | 10.06 | -0.06 | -0.59% | 10.02 | 10.14 | 253036 | 25479 | 0.78% |
| 2024-10-30 | 10.03 | 10.12 | 0.03 | 0.30% | 10.03 | 10.17 | 220195 | 22237 | 0.68% |
| 2024-10-29 | 10.25 | 10.09 | -0.15 | -1.46% | 10.04 | 10.28 | 300979 | 30420 | 0.93% |
| 2024-10-28 | 10.12 | 10.24 | 0.31 | 3.12% | 10.02 | 10.38 | 501187 | 51327 | 1.54% |
| 2024-10-25 | 9.75 | 9.93 | 0.16 | 1.64% | 9.75 | 9.93 | 248833 | 24544 | 0.76% |
| 2024-10-24 | 9.80 | 9.77 | -0.07 | -0.71% | 9.70 | 9.89 | 187883 | 18328 | 0.58% |
| 2024-10-23 | 9.86 | 9.84 | -0.01 | -0.10% | 9.78 | 9.91 | 226599 | 22294 | 0.70% |
| 2024-10-22 | 9.74 | 9.85 | 0.07 | 0.72% | 9.74 | 9.86 | 176047 | 17261 | 0.54% |
| 2024-10-21 | 9.92 | 9.78 | -0.11 | -1.11% | 9.76 | 9.95 | 300293 | 29481 | 0.92% |
| 2024-10-18 | 9.80 | 9.89 | 0.11 | 1.12% | 9.70 | 10.04 | 315589 | 31168 | 0.97% |
| 2024-10-17 | 10.00 | 9.78 | -0.15 | -1.51% | 9.72 | 10.00 | 203893 | 20069 | 0.63% |
| 2024-10-16 | 9.81 | 9.93 | 0.12 | 1.22% | 9.77 | 10.02 | 209843 | 20841 | 0.65% |
| 2024-10-15 | 10.27 | 10.01 | -0.25 | -2.44% | 9.99 | 10.32 | 258051 | 26182 | 0.79% |
| 2024-10-14 | 10.13 | 10.26 | 0.12 | 1.18% | 10.07 | 10.35 | 317689 | 32429 | 0.98% |
| 2024-10-11 | 10.28 | 10.14 | -0.14 | -1.36% | 10.06 | 10.35 | 289228 | 29455 | 0.89% |
| 2024-10-10 | 10.32 | 10.28 | 0.00 | 0.00% | 10.08 | 10.52 | 414458 | 42721 | 1.27% |
| 2024-10-09 | 10.61 | 10.28 | -0.49 | -4.55% | 10.18 | 10.83 | 730677 | 76535 | 2.25% |
| 2024-10-08 | 11.56 | 10.77 | 0.25 | 2.38% | 10.50 | 11.56 | 970050 | 106396 | 2.98% |
| 2024-09-30 | 10.09 | 10.52 | 0.73 | 7.46% | 10.06 | 10.60 | 896392 | 92698 | 2.76% |
| 2024-09-27 | 9.63 | 9.79 | 0.29 | 3.05% | 9.54 | 9.88 | 350772 | 34111 | 1.08% |
| 2024-09-26 | 9.30 | 9.50 | 0.18 | 1.93% | 9.23 | 9.53 | 303107 | 28498 | 0.93% |
| 2024-09-25 | 9.23 | 9.32 | 0.17 | 1.86% | 9.22 | 9.50 | 264875 | 24852 | 0.81% |
| 2024-09-24 | 8.96 | 9.15 | 0.26 | 2.92% | 8.95 | 9.16 | 211692 | 19203 | 0.65% |
| 2024-09-23 | 8.91 | 8.89 | -0.02 | -0.22% | 8.86 | 8.97 | 94566 | 8426 | 0.29% |
| 2024-09-20 | 9.01 | 8.91 | -0.07 | -0.78% | 8.86 | 9.01 | 120494 | 10744 | 0.37% |
| 2024-09-19 | 8.96 | 8.98 | 0.02 | 0.22% | 8.92 | 9.10 | 138013 | 12411 | 0.42% |
| 2024-09-18 | 9.08 | 8.96 | -0.05 | -0.55% | 8.86 | 9.08 | 119286 | 10668 | 0.37% |
| 2024-09-13 | 9.10 | 9.01 | -0.09 | -0.99% | 9.00 | 9.16 | 102921 | 9325 | 0.32% |
| 2024-09-12 | 9.01 | 9.10 | 0.05 | 0.55% | 9.01 | 9.12 | 93267 | 8478 | 0.29% |
| 2024-09-11 | 9.07 | 9.05 | -0.07 | -0.77% | 9.00 | 9.14 | 87915 | 7958 | 0.27% |
| 2024-09-10 | 9.18 | 9.12 | -0.01 | -0.11% | 9.00 | 9.18 | 125236 | 11372 | 0.38% |
| 2024-09-09 | 9.20 | 9.13 | -0.03 | -0.33% | 9.12 | 9.24 | 129750 | 11905 | 0.40% |
| 2024-09-06 | 9.21 | 9.16 | -0.05 | -0.54% | 9.15 | 9.26 | 101138 | 9310 | 0.31% |
| 2024-09-05 | 9.27 | 9.21 | -0.02 | -0.22% | 9.16 | 9.29 | 102779 | 9465 | 0.32% |
| 2024-09-04 | 9.28 | 9.23 | -0.04 | -0.43% | 9.22 | 9.31 | 115725 | 10728 | 0.36% |
| 2024-09-03 | 9.15 | 9.27 | 0.10 | 1.09% | 9.14 | 9.32 | 147214 | 13648 | 0.45% |
| 2024-09-02 | 9.11 | 9.17 | 0.06 | 0.66% | 9.10 | 9.25 | 194108 | 17851 | 0.60% |
| 2024-08-30 | 9.11 | 9.11 | 0.00 | 0.00% | 9.08 | 9.21 | 175908 | 16096 | 0.54% |
| 2024-08-29 | 9.13 | 9.11 | -0.04 | -0.44% | 9.08 | 9.21 | 136170 | 12439 | 0.42% |
| 2024-08-28 | 9.06 | 9.15 | 0.14 | 1.55% | 9.01 | 9.19 | 235503 | 21514 | 0.72% |
| 2024-08-27 | 9.00 | 9.01 | 0.02 | 0.22% | 8.95 | 9.11 | 288839 | 26102 | 0.89% |
| 2024-08-26 | 8.59 | 8.99 | 0.52 | 6.14% | 8.55 | 9.04 | 388837 | 34634 | 1.20% |
| 2024-08-23 | 8.45 | 8.47 | 0.00 | 0.00% | 8.42 | 8.51 | 52705 | 4458 | 0.16% |
| 2024-08-22 | 8.53 | 8.47 | -0.03 | -0.35% | 8.45 | 8.55 | 48364 | 4107 | 0.15% |
| 2024-08-21 | 8.53 | 8.50 | -0.05 | -0.58% | 8.48 | 8.56 | 48567 | 4133 | 0.15% |
| 2024-08-20 | 8.65 | 8.55 | -0.11 | -1.27% | 8.53 | 8.69 | 73888 | 6338 | 0.23% |
| 2024-08-19 | 8.62 | 8.66 | 0.06 | 0.70% | 8.58 | 8.72 | 53032 | 4601 | 0.16% |
| 2024-08-16 | 8.68 | 8.60 | -0.06 | -0.69% | 8.56 | 8.71 | 95183 | 8186 | 0.29% |
| 2024-08-15 | 8.65 | 8.66 | 0.00 | 0.00% | 8.63 | 8.78 | 91181 | 7946 | 0.28% |