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 | 10.36 | 10.37 | 0.01 | 0.10% | 10.22 | 10.48 | 18760 | 1943 | 0.47% |
| 2024-11-20 | 10.27 | 10.36 | 0.07 | 0.68% | 10.23 | 10.40 | 18618 | 1920 | 0.47% |
| 2024-11-19 | 10.12 | 10.29 | 0.18 | 1.78% | 10.08 | 10.34 | 21952 | 2246 | 0.55% |
| 2024-11-18 | 10.21 | 10.11 | -0.11 | -1.08% | 10.05 | 10.38 | 25574 | 2610 | 0.65% |
| 2024-11-15 | 10.44 | 10.22 | -0.23 | -2.20% | 10.22 | 10.55 | 25658 | 2665 | 0.65% |
| 2024-11-14 | 10.70 | 10.45 | -0.29 | -2.70% | 10.39 | 10.76 | 39491 | 4149 | 1.00% |
| 2024-11-13 | 10.74 | 10.74 | -0.01 | -0.09% | 10.46 | 10.82 | 35633 | 3796 | 0.90% |
| 2024-11-12 | 10.89 | 10.75 | -0.14 | -1.29% | 10.67 | 11.05 | 49445 | 5364 | 1.25% |
| 2024-11-11 | 10.56 | 10.89 | 0.40 | 3.81% | 10.45 | 10.98 | 59495 | 6414 | 1.50% |
| 2024-11-08 | 10.70 | 10.49 | -0.18 | -1.69% | 10.46 | 10.95 | 52527 | 5580 | 1.33% |
| 2024-11-07 | 10.40 | 10.67 | 0.25 | 2.40% | 10.20 | 10.68 | 57503 | 6034 | 1.45% |
| 2024-11-06 | 10.46 | 10.42 | -0.02 | -0.19% | 10.30 | 10.65 | 54855 | 5739 | 1.39% |
| 2024-11-05 | 10.25 | 10.44 | 0.12 | 1.16% | 10.23 | 10.49 | 43227 | 4491 | 1.09% |
| 2024-11-04 | 10.31 | 10.32 | -0.08 | -0.77% | 10.14 | 10.45 | 53322 | 5489 | 1.35% |
| 2024-11-01 | 10.72 | 10.40 | -0.40 | -3.70% | 10.39 | 10.90 | 51468 | 5446 | 1.30% |
| 2024-10-31 | 10.78 | 10.80 | 0.04 | 0.37% | 10.65 | 11.03 | 59089 | 6386 | 1.49% |
| 2024-10-30 | 10.60 | 10.76 | -0.02 | -0.19% | 10.54 | 11.19 | 54986 | 5938 | 1.39% |
| 2024-10-29 | 11.30 | 10.78 | -0.29 | -2.62% | 10.75 | 11.59 | 81521 | 9080 | 2.06% |
| 2024-10-28 | 11.60 | 11.07 | -0.05 | -0.45% | 10.98 | 11.61 | 91480 | 10194 | 2.31% |
| 2024-10-25 | 10.51 | 11.12 | 0.71 | 6.82% | 10.41 | 11.41 | 115135 | 12701 | 2.91% |
| 2024-10-24 | 10.71 | 10.41 | -0.39 | -3.61% | 10.37 | 10.71 | 60768 | 6361 | 1.54% |
| 2024-10-23 | 10.15 | 10.80 | 0.68 | 6.72% | 10.00 | 10.80 | 98050 | 10233 | 2.48% |
| 2024-10-22 | 9.95 | 10.12 | 0.21 | 2.12% | 9.81 | 10.13 | 49482 | 4929 | 1.25% |
| 2024-10-21 | 9.81 | 9.91 | 0.15 | 1.54% | 9.76 | 10.14 | 51723 | 5143 | 1.31% |
| 2024-10-18 | 9.62 | 9.76 | 0.10 | 1.04% | 9.54 | 9.88 | 44677 | 4337 | 1.13% |
| 2024-10-17 | 9.95 | 9.66 | -0.23 | -2.33% | 9.66 | 9.97 | 24258 | 2380 | 0.61% |
| 2024-10-16 | 9.69 | 9.89 | 0.00 | 0.00% | 9.68 | 9.97 | 21025 | 2071 | 0.53% |
| 2024-10-15 | 10.07 | 9.89 | -0.23 | -2.27% | 9.89 | 10.17 | 26227 | 2626 | 0.66% |
| 2024-10-14 | 9.90 | 10.12 | 0.31 | 3.16% | 9.77 | 10.15 | 30622 | 3065 | 0.77% |
| 2024-10-11 | 10.22 | 9.81 | -0.44 | -4.29% | 9.75 | 10.23 | 34903 | 3474 | 0.88% |
| 2024-10-10 | 10.21 | 10.25 | 0.04 | 0.39% | 10.01 | 10.49 | 46561 | 4788 | 1.18% |
| 2024-10-09 | 11.10 | 10.21 | -1.13 | -9.96% | 10.21 | 11.15 | 86287 | 9147 | 2.18% |
| 2024-10-08 | 11.64 | 11.34 | 0.76 | 7.18% | 10.80 | 11.64 | 111644 | 12615 | 2.82% |
| 2024-09-30 | 10.06 | 10.58 | 0.93 | 9.64% | 9.81 | 10.59 | 106561 | 10990 | 2.69% |
| 2024-09-27 | 9.30 | 9.65 | 0.53 | 5.81% | 9.24 | 9.68 | 46292 | 4389 | 1.17% |
| 2024-09-26 | 8.77 | 9.12 | 0.34 | 3.87% | 8.70 | 9.12 | 37778 | 3371 | 0.95% |
| 2024-09-25 | 8.68 | 8.78 | 0.13 | 1.50% | 8.68 | 9.02 | 45528 | 4037 | 1.15% |
| 2024-09-24 | 8.35 | 8.65 | 0.29 | 3.47% | 8.35 | 8.65 | 39035 | 3330 | 0.99% |
| 2024-09-23 | 8.50 | 8.36 | 0.01 | 0.12% | 8.30 | 8.50 | 18021 | 1505 | 0.46% |
| 2024-09-20 | 8.60 | 8.35 | -0.25 | -2.91% | 8.30 | 8.60 | 25719 | 2157 | 0.65% |
| 2024-09-19 | 8.45 | 8.60 | 0.16 | 1.90% | 8.43 | 8.74 | 25610 | 2198 | 0.65% |
| 2024-09-18 | 8.60 | 8.44 | -0.16 | -1.86% | 8.32 | 8.67 | 22849 | 1929 | 0.58% |
| 2024-09-13 | 8.80 | 8.60 | -0.25 | -2.82% | 8.60 | 8.93 | 37226 | 3246 | 0.94% |
| 2024-09-12 | 8.92 | 8.85 | -0.11 | -1.23% | 8.85 | 9.18 | 38182 | 3439 | 0.96% |
| 2024-09-11 | 8.97 | 8.96 | -0.06 | -0.67% | 8.93 | 9.23 | 46565 | 4218 | 1.18% |
| 2024-09-10 | 9.02 | 9.02 | 0.01 | 0.11% | 8.87 | 9.08 | 32858 | 2947 | 0.83% |
| 2024-09-09 | 9.00 | 9.01 | -0.04 | -0.44% | 8.94 | 9.16 | 38944 | 3514 | 0.98% |
| 2024-09-06 | 9.53 | 9.05 | -0.42 | -4.44% | 9.04 | 9.64 | 70200 | 6442 | 1.77% |
| 2024-09-05 | 9.36 | 9.47 | 0.18 | 1.94% | 9.36 | 9.95 | 116314 | 11214 | 2.94% |
| 2024-09-04 | 8.86 | 9.29 | 0.23 | 2.54% | 8.86 | 9.91 | 147033 | 13871 | 3.72% |
| 2024-09-03 | 8.26 | 9.06 | 0.82 | 9.95% | 8.19 | 9.06 | 61735 | 5412 | 1.56% |
| 2024-09-02 | 8.33 | 8.24 | -0.16 | -1.90% | 8.23 | 8.48 | 24940 | 2078 | 0.63% |
| 2024-08-30 | 8.32 | 8.40 | 0.00 | 0.00% | 8.05 | 8.49 | 32413 | 2701 | 0.82% |
| 2024-08-29 | 8.23 | 8.40 | 0.20 | 2.44% | 8.14 | 8.44 | 17753 | 1480 | 0.45% |
| 2024-08-28 | 8.18 | 8.20 | 0.04 | 0.49% | 8.06 | 8.27 | 12289 | 1005 | 0.31% |
| 2024-08-27 | 8.26 | 8.16 | -0.16 | -1.92% | 8.08 | 8.36 | 19983 | 1632 | 0.51% |
| 2024-08-26 | 8.23 | 8.32 | 0.14 | 1.71% | 8.23 | 8.50 | 21056 | 1759 | 0.53% |
| 2024-08-23 | 8.20 | 8.18 | 0.04 | 0.49% | 8.13 | 8.27 | 12192 | 997 | 0.31% |
| 2024-08-22 | 8.36 | 8.14 | -0.19 | -2.28% | 8.13 | 8.42 | 14605 | 1198 | 0.37% |
| 2024-08-21 | 8.45 | 8.33 | -0.09 | -1.07% | 8.33 | 8.48 | 9808 | 822 | 0.25% |
| 2024-08-20 | 8.58 | 8.42 | -0.16 | -1.86% | 8.39 | 8.60 | 12012 | 1016 | 0.30% |
| 2024-08-19 | 8.65 | 8.58 | -0.05 | -0.58% | 8.56 | 8.73 | 12416 | 1069 | 0.32% |
| 2024-08-16 | 8.80 | 8.63 | -0.18 | -2.04% | 8.61 | 8.85 | 15870 | 1378 | 0.41% |
| 2024-08-15 | 8.73 | 8.81 | 0.07 | 0.80% | 8.62 | 8.89 | 17388 | 1524 | 0.45% |
| 2024-08-14 | 8.93 | 8.74 | -0.16 | -1.80% | 8.73 | 8.99 | 12634 | 1113 | 0.33% |
| 2024-08-13 | 8.81 | 8.90 | 0.08 | 0.91% | 8.65 | 8.95 | 19364 | 1712 | 0.51% |