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 | 10.50 | 10.42 | -0.10 | -0.95% | 10.31 | 10.50 | 36748 | 3826 | 1.47% |
| 2024-11-20 | 10.35 | 10.52 | 0.17 | 1.64% | 10.30 | 10.54 | 33420 | 3492 | 1.34% |
| 2024-11-19 | 10.25 | 10.35 | 0.08 | 0.78% | 10.16 | 10.37 | 22240 | 2288 | 0.89% |
| 2024-11-18 | 10.50 | 10.27 | -0.12 | -1.15% | 10.20 | 10.55 | 32741 | 3391 | 1.31% |
| 2024-11-15 | 10.40 | 10.39 | 0.02 | 0.19% | 10.35 | 10.65 | 42251 | 4428 | 1.69% |
| 2024-11-14 | 10.66 | 10.37 | -0.32 | -2.99% | 10.35 | 10.73 | 41234 | 4332 | 1.65% |
| 2024-11-13 | 10.60 | 10.69 | -0.01 | -0.09% | 10.53 | 10.76 | 36886 | 3925 | 1.48% |
| 2024-11-12 | 10.76 | 10.70 | -0.09 | -0.83% | 10.61 | 10.92 | 51357 | 5532 | 2.05% |
| 2024-11-11 | 10.66 | 10.79 | 0.00 | 0.00% | 10.50 | 10.80 | 58844 | 6256 | 2.35% |
| 2024-11-08 | 10.98 | 10.79 | -0.11 | -1.01% | 10.71 | 11.10 | 79467 | 8594 | 3.18% |
| 2024-11-07 | 10.46 | 10.90 | 0.35 | 3.32% | 10.45 | 10.92 | 106514 | 11516 | 4.26% |
| 2024-11-06 | 10.54 | 10.55 | 0.01 | 0.09% | 10.42 | 10.76 | 60401 | 6385 | 2.42% |
| 2024-11-05 | 10.50 | 10.54 | 0.04 | 0.38% | 10.44 | 10.55 | 59422 | 6237 | 2.38% |
| 2024-11-04 | 10.23 | 10.50 | 0.26 | 2.54% | 10.14 | 10.65 | 76042 | 7922 | 3.04% |
| 2024-11-01 | 10.23 | 10.24 | 0.01 | 0.10% | 10.17 | 10.66 | 70484 | 7314 | 2.82% |
| 2024-10-31 | 10.29 | 10.23 | -0.09 | -0.87% | 10.14 | 10.35 | 52229 | 5338 | 2.09% |
| 2024-10-30 | 10.20 | 10.32 | -0.03 | -0.29% | 10.09 | 10.36 | 62980 | 6446 | 2.52% |
| 2024-10-29 | 10.91 | 10.35 | -0.51 | -4.70% | 10.31 | 10.95 | 141349 | 14945 | 5.65% |
| 2024-10-28 | 10.58 | 10.86 | 0.06 | 0.56% | 10.20 | 11.39 | 168864 | 18017 | 6.75% |
| 2024-10-25 | 10.37 | 10.80 | 0.46 | 4.45% | 10.25 | 10.86 | 106288 | 11117 | 4.25% |
| 2024-10-24 | 10.30 | 10.34 | 0.01 | 0.10% | 10.28 | 10.40 | 28565 | 2954 | 1.14% |
| 2024-10-23 | 10.37 | 10.33 | -0.03 | -0.29% | 10.27 | 10.48 | 38115 | 3954 | 1.52% |
| 2024-10-22 | 10.24 | 10.36 | 0.16 | 1.57% | 10.15 | 10.40 | 35064 | 3614 | 1.40% |
| 2024-10-21 | 10.15 | 10.20 | 0.05 | 0.49% | 10.02 | 10.25 | 25745 | 2612 | 1.03% |
| 2024-10-18 | 10.00 | 10.15 | 0.08 | 0.79% | 9.99 | 10.26 | 31799 | 3225 | 1.27% |
| 2024-10-17 | 10.15 | 10.07 | -0.04 | -0.40% | 10.05 | 10.21 | 16475 | 1667 | 0.66% |
| 2024-10-16 | 10.00 | 10.11 | -0.02 | -0.20% | 9.98 | 10.22 | 24370 | 2467 | 0.97% |
| 2024-10-15 | 10.16 | 10.13 | -0.07 | -0.69% | 10.12 | 10.36 | 43064 | 4409 | 1.72% |
| 2024-10-14 | 10.09 | 10.20 | 0.10 | 0.99% | 10.03 | 10.24 | 42183 | 4282 | 1.69% |
| 2024-10-11 | 10.20 | 10.10 | -0.14 | -1.37% | 10.00 | 10.31 | 56163 | 5695 | 2.25% |
| 2024-10-10 | 9.91 | 10.24 | 0.38 | 3.85% | 9.86 | 10.27 | 64136 | 6491 | 2.57% |
| 2024-10-09 | 10.61 | 9.86 | -0.89 | -8.28% | 9.78 | 10.64 | 89909 | 9067 | 3.60% |
| 2024-10-08 | 11.67 | 10.75 | 0.07 | 0.66% | 10.13 | 11.67 | 156895 | 17027 | 6.28% |
| 2024-09-30 | 10.28 | 10.68 | 0.72 | 7.23% | 9.92 | 10.79 | 137540 | 14287 | 5.50% |
| 2024-09-27 | 9.90 | 9.96 | 0.16 | 1.63% | 9.76 | 9.99 | 47059 | 4660 | 1.88% |
| 2024-09-26 | 9.28 | 9.80 | 0.53 | 5.72% | 9.26 | 9.81 | 51187 | 4907 | 2.05% |
| 2024-09-25 | 9.52 | 9.27 | -0.13 | -1.38% | 9.26 | 9.58 | 28276 | 2663 | 1.13% |
| 2024-09-24 | 9.16 | 9.40 | 0.25 | 2.73% | 9.14 | 9.40 | 27085 | 2516 | 1.08% |
| 2024-09-23 | 9.18 | 9.15 | -0.07 | -0.76% | 9.13 | 9.30 | 19059 | 1755 | 0.76% |
| 2024-09-20 | 9.16 | 9.22 | 0.04 | 0.44% | 9.08 | 9.24 | 21174 | 1939 | 0.85% |
| 2024-09-19 | 8.94 | 9.18 | 0.35 | 3.96% | 8.85 | 9.21 | 27290 | 2484 | 1.09% |
| 2024-09-18 | 8.99 | 8.83 | -0.16 | -1.78% | 8.68 | 9.06 | 21513 | 1891 | 0.86% |
| 2024-09-13 | 9.03 | 8.99 | -0.08 | -0.88% | 8.99 | 9.12 | 11768 | 1064 | 0.47% |
| 2024-09-12 | 9.15 | 9.07 | -0.11 | -1.20% | 9.07 | 9.21 | 15294 | 1397 | 0.61% |
| 2024-09-11 | 9.24 | 9.18 | -0.10 | -1.08% | 9.14 | 9.28 | 12200 | 1120 | 0.49% |
| 2024-09-10 | 9.25 | 9.28 | 0.05 | 0.54% | 9.15 | 9.32 | 14968 | 1381 | 0.60% |
| 2024-09-09 | 9.21 | 9.23 | 0.00 | 0.00% | 9.13 | 9.27 | 18262 | 1680 | 0.73% |
| 2024-09-06 | 9.42 | 9.23 | -0.18 | -1.91% | 9.23 | 9.43 | 12587 | 1173 | 0.50% |
| 2024-09-05 | 9.26 | 9.41 | 0.12 | 1.29% | 9.26 | 9.42 | 15277 | 1431 | 0.61% |
| 2024-09-04 | 9.45 | 9.29 | -0.20 | -2.11% | 9.24 | 9.48 | 18744 | 1748 | 0.75% |
| 2024-09-03 | 9.39 | 9.49 | 0.11 | 1.17% | 9.34 | 9.55 | 17879 | 1692 | 0.72% |
| 2024-09-02 | 9.45 | 9.38 | -0.07 | -0.74% | 9.35 | 9.46 | 15672 | 1474 | 0.63% |
| 2024-08-30 | 9.44 | 9.45 | 0.01 | 0.11% | 9.34 | 9.54 | 22557 | 2132 | 0.90% |
| 2024-08-29 | 9.20 | 9.44 | 0.04 | 0.43% | 9.20 | 9.47 | 18406 | 1729 | 0.74% |
| 2024-08-28 | 9.41 | 9.40 | -0.05 | -0.53% | 9.34 | 9.48 | 12699 | 1194 | 0.51% |
| 2024-08-27 | 9.44 | 9.45 | 0.01 | 0.11% | 9.36 | 9.53 | 12744 | 1203 | 0.51% |
| 2024-08-26 | 9.28 | 9.44 | 0.16 | 1.72% | 9.23 | 9.46 | 16607 | 1557 | 0.66% |
| 2024-08-23 | 9.36 | 9.28 | -0.09 | -0.96% | 9.24 | 9.45 | 16371 | 1522 | 0.65% |
| 2024-08-22 | 9.51 | 9.37 | -0.14 | -1.47% | 9.36 | 9.57 | 13553 | 1277 | 0.54% |
| 2024-08-21 | 9.54 | 9.51 | -0.03 | -0.31% | 9.49 | 9.59 | 15846 | 1508 | 0.63% |
| 2024-08-20 | 9.66 | 9.54 | -0.02 | -0.21% | 9.52 | 9.66 | 19737 | 1889 | 0.79% |
| 2024-08-19 | 9.80 | 9.56 | -0.07 | -0.73% | 9.50 | 9.80 | 37950 | 3639 | 1.52% |
| 2024-08-16 | 9.66 | 9.63 | -0.05 | -0.52% | 9.60 | 9.70 | 18931 | 1826 | 0.76% |