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 | 10.69 | 10.65 | -0.04 | -0.37% | 10.54 | 10.77 | 42631 | 4524 | 0.15% |
| 2024-11-20 | 10.71 | 10.69 | -0.03 | -0.28% | 10.57 | 10.75 | 46362 | 4940 | 0.16% |
| 2024-11-19 | 10.73 | 10.72 | 0.04 | 0.37% | 10.58 | 10.88 | 79360 | 8492 | 0.27% |
| 2024-11-18 | 10.68 | 10.68 | 0.08 | 0.75% | 10.61 | 10.95 | 87957 | 9503 | 0.30% |
| 2024-11-15 | 10.75 | 10.60 | -0.20 | -1.85% | 10.59 | 10.87 | 75505 | 8078 | 0.26% |
| 2024-11-14 | 11.25 | 10.80 | -0.17 | -1.55% | 10.78 | 11.32 | 108501 | 11871 | 0.37% |
| 2024-11-13 | 10.81 | 10.97 | 0.09 | 0.83% | 10.81 | 11.09 | 79655 | 8732 | 0.27% |
| 2024-11-12 | 11.06 | 10.88 | -0.16 | -1.45% | 10.78 | 11.11 | 101620 | 11116 | 0.35% |
| 2024-11-11 | 11.22 | 11.04 | -0.18 | -1.60% | 10.96 | 11.22 | 106170 | 11728 | 0.36% |
| 2024-11-08 | 11.73 | 11.22 | -0.43 | -3.69% | 11.11 | 11.77 | 126910 | 14418 | 0.43% |
| 2024-11-07 | 11.28 | 11.65 | 0.30 | 2.64% | 11.17 | 11.68 | 120746 | 13894 | 0.41% |
| 2024-11-06 | 11.42 | 11.35 | -0.07 | -0.61% | 11.05 | 11.49 | 123323 | 13894 | 0.42% |
| 2024-11-05 | 11.13 | 11.42 | 0.27 | 2.42% | 10.95 | 11.48 | 120623 | 13691 | 0.41% |
| 2024-11-04 | 10.90 | 11.15 | 0.30 | 2.76% | 10.73 | 11.17 | 128832 | 14148 | 0.44% |
| 2024-11-01 | 10.83 | 10.85 | 0.01 | 0.09% | 10.66 | 10.99 | 119467 | 12960 | 0.41% |
| 2024-10-31 | 10.73 | 10.84 | 0.21 | 1.98% | 10.58 | 11.00 | 149995 | 16238 | 0.51% |
| 2024-10-30 | 10.32 | 10.63 | 0.31 | 3.00% | 10.32 | 10.67 | 118103 | 12418 | 0.40% |
| 2024-10-29 | 10.61 | 10.32 | -0.23 | -2.18% | 10.29 | 10.65 | 96620 | 10041 | 0.33% |
| 2024-10-28 | 10.28 | 10.55 | 0.26 | 2.53% | 10.22 | 10.58 | 96798 | 10102 | 0.33% |
| 2024-10-25 | 10.09 | 10.29 | 0.21 | 2.08% | 10.09 | 10.35 | 84052 | 8629 | 0.29% |
| 2024-10-24 | 10.01 | 10.08 | 0.02 | 0.20% | 9.97 | 10.15 | 60239 | 6064 | 0.21% |
| 2024-10-23 | 9.95 | 10.06 | 0.12 | 1.21% | 9.88 | 10.08 | 89596 | 8960 | 0.31% |
| 2024-10-22 | 9.94 | 9.94 | 0.03 | 0.30% | 9.83 | 10.00 | 81701 | 8089 | 0.28% |
| 2024-10-21 | 10.15 | 9.91 | -0.23 | -2.27% | 9.87 | 10.18 | 115209 | 11450 | 0.39% |
| 2024-10-18 | 9.86 | 10.14 | 0.27 | 2.74% | 9.65 | 10.35 | 140809 | 14058 | 0.48% |
| 2024-10-17 | 10.23 | 9.87 | -0.34 | -3.33% | 9.85 | 10.32 | 129448 | 12989 | 0.44% |
| 2024-10-16 | 9.78 | 10.21 | 0.43 | 4.40% | 9.67 | 10.30 | 162714 | 16424 | 0.55% |
| 2024-10-15 | 10.00 | 9.78 | -0.29 | -2.88% | 9.74 | 10.06 | 105391 | 10449 | 0.36% |
| 2024-10-14 | 10.00 | 10.07 | 0.26 | 2.65% | 9.81 | 10.20 | 121719 | 12167 | 0.41% |
| 2024-10-11 | 9.94 | 9.81 | -0.20 | -2.00% | 9.76 | 10.15 | 119026 | 11851 | 0.41% |
| 2024-10-10 | 10.20 | 10.01 | -0.43 | -4.12% | 9.81 | 10.40 | 180791 | 18177 | 0.62% |
| 2024-10-09 | 11.31 | 10.44 | -1.16 | -10.00% | 10.44 | 11.31 | 226520 | 24162 | 0.77% |
| 2024-10-08 | 12.10 | 11.60 | 0.60 | 5.45% | 11.20 | 12.10 | 359173 | 42188 | 1.22% |
| 2024-09-30 | 10.77 | 11.00 | 1.00 | 10.00% | 10.31 | 11.00 | 353227 | 38074 | 1.20% |
| 2024-09-27 | 10.00 | 10.00 | 0.55 | 5.82% | 9.45 | 10.10 | 171678 | 16603 | 0.59% |
| 2024-09-26 | 8.62 | 9.45 | 0.86 | 10.01% | 8.49 | 9.45 | 185705 | 16835 | 0.63% |
| 2024-09-25 | 8.50 | 8.59 | 0.14 | 1.66% | 8.50 | 8.84 | 102496 | 8916 | 0.35% |
| 2024-09-24 | 8.33 | 8.45 | 0.30 | 3.68% | 8.17 | 8.45 | 71811 | 5981 | 0.24% |
| 2024-09-23 | 8.10 | 8.15 | -0.01 | -0.12% | 8.05 | 8.24 | 47109 | 3832 | 0.16% |
| 2024-09-20 | 8.11 | 8.16 | -0.03 | -0.37% | 8.05 | 8.22 | 51593 | 4198 | 0.18% |
| 2024-09-19 | 7.99 | 8.19 | 0.22 | 2.76% | 7.94 | 8.27 | 67013 | 5438 | 0.23% |
| 2024-09-18 | 8.07 | 7.97 | -0.10 | -1.24% | 7.77 | 8.15 | 77382 | 6136 | 0.26% |
| 2024-09-13 | 7.85 | 8.07 | 0.22 | 2.80% | 7.85 | 8.10 | 65876 | 5283 | 0.22% |
| 2024-09-12 | 7.72 | 7.85 | 0.16 | 2.08% | 7.70 | 7.90 | 61789 | 4837 | 0.21% |
| 2024-09-11 | 7.71 | 7.69 | -0.04 | -0.52% | 7.65 | 7.73 | 28358 | 2178 | 0.10% |
| 2024-09-10 | 7.83 | 7.73 | -0.07 | -0.90% | 7.64 | 7.85 | 40412 | 3118 | 0.14% |
| 2024-09-09 | 7.77 | 7.80 | -0.01 | -0.13% | 7.72 | 7.88 | 41883 | 3270 | 0.14% |
| 2024-09-06 | 7.88 | 7.81 | -0.07 | -0.89% | 7.81 | 7.93 | 29543 | 2322 | 0.10% |
| 2024-09-05 | 7.81 | 7.88 | 0.15 | 1.94% | 7.70 | 7.90 | 39493 | 3097 | 0.13% |
| 2024-09-04 | 7.75 | 7.73 | -0.07 | -0.90% | 7.72 | 7.88 | 40742 | 3166 | 0.14% |
| 2024-09-03 | 7.76 | 7.80 | 0.06 | 0.78% | 7.68 | 7.90 | 51905 | 4055 | 0.18% |
| 2024-09-02 | 7.85 | 7.74 | -0.17 | -2.15% | 7.69 | 7.86 | 74097 | 5762 | 0.25% |
| 2024-08-30 | 7.72 | 7.91 | 0.20 | 2.59% | 7.69 | 8.12 | 77106 | 6115 | 0.26% |
| 2024-08-29 | 7.73 | 7.71 | 0.04 | 0.52% | 7.62 | 7.80 | 35501 | 2742 | 0.12% |
| 2024-08-28 | 7.74 | 7.67 | -0.07 | -0.90% | 7.63 | 7.79 | 45410 | 3488 | 0.15% |
| 2024-08-27 | 7.95 | 7.74 | -0.25 | -3.13% | 7.71 | 8.02 | 69785 | 5445 | 0.24% |
| 2024-08-26 | 8.22 | 7.99 | -0.28 | -3.39% | 7.91 | 8.29 | 85854 | 6887 | 0.29% |
| 2024-08-23 | 8.26 | 8.27 | 0.00 | 0.00% | 8.21 | 8.31 | 33216 | 2742 | 0.11% |
| 2024-08-22 | 8.35 | 8.27 | -0.08 | -0.96% | 8.25 | 8.41 | 27278 | 2263 | 0.09% |
| 2024-08-21 | 8.27 | 8.35 | 0.04 | 0.48% | 8.27 | 8.39 | 31549 | 2632 | 0.11% |
| 2024-08-20 | 8.38 | 8.31 | -0.05 | -0.60% | 8.25 | 8.40 | 40069 | 3331 | 0.14% |
| 2024-08-19 | 8.41 | 8.36 | -0.05 | -0.59% | 8.33 | 8.51 | 41323 | 3473 | 0.14% |
| 2024-08-16 | 8.52 | 8.41 | -0.11 | -1.29% | 8.39 | 8.56 | 42086 | 3549 | 0.14% |
| 2024-08-15 | 8.47 | 8.52 | 0.09 | 1.07% | 8.37 | 8.62 | 52020 | 4425 | 0.18% |
| 2024-08-14 | 8.68 | 8.43 | -0.07 | -0.82% | 8.43 | 8.68 | 45087 | 3825 | 0.15% |
| 2024-08-13 | 8.57 | 8.50 | -0.05 | -0.58% | 8.44 | 8.60 | 41433 | 3515 | 0.14% |