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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 10.88 | 10.92 | 0.04 | 0.37% | 10.80 | 10.94 | 43034 | 4680 | 1.25% |
| 2024-12-02 | 10.74 | 10.88 | 0.14 | 1.30% | 10.74 | 10.90 | 49351 | 5354 | 1.43% |
| 2024-11-29 | 10.74 | 10.74 | 0.01 | 0.09% | 10.68 | 10.86 | 44209 | 4754 | 1.28% |
| 2024-11-28 | 10.68 | 10.73 | 0.05 | 0.47% | 10.64 | 10.80 | 40415 | 4338 | 1.17% |
| 2024-11-27 | 10.63 | 10.68 | 0.04 | 0.38% | 10.28 | 10.70 | 41038 | 4309 | 1.19% |
| 2024-11-26 | 10.61 | 10.64 | 0.03 | 0.28% | 10.48 | 10.92 | 43585 | 4653 | 1.27% |
| 2024-11-25 | 10.43 | 10.61 | 0.22 | 2.12% | 10.38 | 10.67 | 43571 | 4594 | 1.27% |
| 2024-11-22 | 10.88 | 10.39 | -0.41 | -3.80% | 10.37 | 10.93 | 56664 | 6048 | 1.65% |
| 2024-11-21 | 10.71 | 10.80 | 0.03 | 0.28% | 10.64 | 10.94 | 73052 | 7897 | 2.12% |
| 2024-11-20 | 10.43 | 10.77 | 0.26 | 2.47% | 10.40 | 10.80 | 71343 | 7602 | 2.07% |
| 2024-11-19 | 10.73 | 10.51 | -0.22 | -2.05% | 10.29 | 10.74 | 74634 | 7836 | 2.17% |
| 2024-11-18 | 10.37 | 10.73 | 0.61 | 6.03% | 10.35 | 10.88 | 133428 | 14238 | 3.88% |
| 2024-11-15 | 10.27 | 10.12 | -0.15 | -1.46% | 10.11 | 10.37 | 23949 | 2451 | 0.70% |
| 2024-11-14 | 10.45 | 10.27 | -0.15 | -1.44% | 10.26 | 10.50 | 31215 | 3239 | 0.91% |
| 2024-11-13 | 10.44 | 10.42 | -0.07 | -0.67% | 10.32 | 10.59 | 33474 | 3486 | 0.97% |
| 2024-11-12 | 10.56 | 10.49 | -0.06 | -0.57% | 10.45 | 10.66 | 48192 | 5096 | 1.40% |
| 2024-11-11 | 10.46 | 10.55 | 0.10 | 0.96% | 10.36 | 10.58 | 42081 | 4402 | 1.22% |
| 2024-11-08 | 10.62 | 10.45 | -0.12 | -1.14% | 10.43 | 10.66 | 44680 | 4703 | 1.30% |
| 2024-11-07 | 10.26 | 10.57 | 0.28 | 2.72% | 10.23 | 10.60 | 53812 | 5635 | 1.56% |
| 2024-11-06 | 10.30 | 10.29 | -0.01 | -0.10% | 10.20 | 10.34 | 36431 | 3748 | 1.06% |
| 2024-11-05 | 10.12 | 10.30 | 0.18 | 1.78% | 10.04 | 10.35 | 38653 | 3967 | 1.12% |
| 2024-11-04 | 10.08 | 10.12 | 0.07 | 0.70% | 9.99 | 10.12 | 24977 | 2514 | 0.73% |
| 2024-11-01 | 10.21 | 10.05 | -0.19 | -1.86% | 10.05 | 10.27 | 36390 | 3690 | 1.06% |
| 2024-10-31 | 10.20 | 10.24 | 0.02 | 0.20% | 10.18 | 10.33 | 37819 | 3879 | 1.10% |
| 2024-10-30 | 10.27 | 10.22 | -0.09 | -0.87% | 10.19 | 10.39 | 36174 | 3717 | 1.05% |
| 2024-10-29 | 10.62 | 10.31 | -0.39 | -3.64% | 10.27 | 10.69 | 67301 | 7033 | 1.96% |
| 2024-10-28 | 10.60 | 10.70 | 0.05 | 0.47% | 10.59 | 10.81 | 58203 | 6216 | 1.69% |
| 2024-10-25 | 10.71 | 10.65 | -0.33 | -3.01% | 10.58 | 10.77 | 105985 | 11295 | 3.08% |
| 2024-10-24 | 10.68 | 10.98 | 0.54 | 5.17% | 10.26 | 11.20 | 207007 | 22147 | 6.02% |
| 2024-10-23 | 10.01 | 10.44 | 0.42 | 4.19% | 9.97 | 10.49 | 86314 | 8778 | 2.51% |
| 2024-10-22 | 9.97 | 10.02 | 0.06 | 0.60% | 9.92 | 10.07 | 30376 | 3035 | 0.88% |
| 2024-10-21 | 10.02 | 9.96 | -0.02 | -0.20% | 9.90 | 10.10 | 45843 | 4574 | 1.33% |
| 2024-10-18 | 9.73 | 9.98 | 0.22 | 2.25% | 9.67 | 10.15 | 57559 | 5701 | 1.67% |
| 2024-10-17 | 10.08 | 9.76 | -0.33 | -3.27% | 9.76 | 10.14 | 52137 | 5173 | 1.52% |
| 2024-10-16 | 9.77 | 10.09 | 0.23 | 2.33% | 9.71 | 10.10 | 56188 | 5627 | 1.63% |
| 2024-10-15 | 10.02 | 9.86 | -0.16 | -1.60% | 9.73 | 10.08 | 50348 | 4989 | 1.46% |
| 2024-10-14 | 9.58 | 10.02 | 0.44 | 4.59% | 9.50 | 10.10 | 64055 | 6265 | 1.86% |
| 2024-10-11 | 9.65 | 9.58 | -0.09 | -0.93% | 9.50 | 9.82 | 60301 | 5827 | 1.75% |
| 2024-10-10 | 9.68 | 9.67 | 0.09 | 0.94% | 9.36 | 9.86 | 56213 | 5433 | 1.63% |
| 2024-10-09 | 10.41 | 9.58 | -0.96 | -9.11% | 9.51 | 10.41 | 114589 | 11345 | 3.33% |
| 2024-10-08 | 11.21 | 10.54 | 0.34 | 3.33% | 10.21 | 11.22 | 189814 | 20210 | 5.52% |
| 2024-09-30 | 9.86 | 10.20 | 0.93 | 10.03% | 9.54 | 10.20 | 210837 | 20969 | 6.13% |
| 2024-09-27 | 9.26 | 9.27 | 0.26 | 2.89% | 9.11 | 9.28 | 57353 | 5280 | 1.67% |
| 2024-09-26 | 8.78 | 9.01 | 0.31 | 3.56% | 8.69 | 9.01 | 68901 | 6121 | 2.00% |
| 2024-09-25 | 8.59 | 8.70 | 0.20 | 2.35% | 8.57 | 8.91 | 64950 | 5709 | 1.89% |
| 2024-09-24 | 8.29 | 8.50 | 0.25 | 3.03% | 8.29 | 8.51 | 39431 | 3322 | 1.15% |
| 2024-09-23 | 8.29 | 8.25 | -0.04 | -0.48% | 8.23 | 8.31 | 16424 | 1357 | 0.48% |
| 2024-09-20 | 8.33 | 8.29 | -0.05 | -0.60% | 8.22 | 8.33 | 18559 | 1532 | 0.54% |
| 2024-09-19 | 8.16 | 8.34 | 0.18 | 2.21% | 8.16 | 8.36 | 33016 | 2738 | 0.96% |
| 2024-09-18 | 8.21 | 8.16 | -0.09 | -1.09% | 8.06 | 8.30 | 19796 | 1617 | 0.58% |
| 2024-09-13 | 8.14 | 8.25 | 0.13 | 1.60% | 8.11 | 8.32 | 22371 | 1840 | 0.65% |
| 2024-09-12 | 8.13 | 8.12 | 0.00 | 0.00% | 8.10 | 8.22 | 12782 | 1043 | 0.37% |
| 2024-09-11 | 8.24 | 8.12 | -0.10 | -1.22% | 8.07 | 8.24 | 14631 | 1189 | 0.43% |
| 2024-09-10 | 8.21 | 8.22 | 0.02 | 0.24% | 8.14 | 8.28 | 14126 | 1158 | 0.41% |
| 2024-09-09 | 8.11 | 8.20 | 0.02 | 0.24% | 8.05 | 8.24 | 15248 | 1245 | 0.44% |
| 2024-09-06 | 8.24 | 8.18 | -0.09 | -1.09% | 8.17 | 8.32 | 13176 | 1083 | 0.38% |
| 2024-09-05 | 8.19 | 8.27 | 0.03 | 0.36% | 8.18 | 8.30 | 15788 | 1304 | 0.46% |
| 2024-09-04 | 8.21 | 8.24 | 0.01 | 0.12% | 8.10 | 8.32 | 31678 | 2601 | 0.92% |
| 2024-09-03 | 8.18 | 8.23 | 0.05 | 0.61% | 8.10 | 8.28 | 16206 | 1332 | 0.47% |
| 2024-09-02 | 8.28 | 8.18 | -0.11 | -1.33% | 8.15 | 8.32 | 19932 | 1643 | 0.58% |
| 2024-08-30 | 8.26 | 8.29 | 0.03 | 0.36% | 8.16 | 8.35 | 37659 | 3121 | 1.09% |
| 2024-08-29 | 8.21 | 8.26 | 0.02 | 0.24% | 8.17 | 8.30 | 20650 | 1697 | 0.60% |
| 2024-08-28 | 8.17 | 8.24 | 0.03 | 0.37% | 8.17 | 8.33 | 21592 | 1783 | 0.63% |
| 2024-08-27 | 8.17 | 8.21 | -0.02 | -0.24% | 8.15 | 8.36 | 24285 | 1998 | 0.71% |
| 2024-08-26 | 8.06 | 8.23 | 0.21 | 2.62% | 8.06 | 8.36 | 28300 | 2328 | 0.82% |