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 | 10.62 | 10.71 | 0.03 | 0.28% | 10.58 | 10.98 | 259336 | 27964 | 1.16% |
| 2024-11-20 | 10.68 | 10.68 | 0.08 | 0.75% | 10.51 | 10.80 | 195059 | 20741 | 0.87% |
| 2024-11-19 | 10.81 | 10.60 | -0.25 | -2.30% | 10.45 | 10.82 | 228257 | 24189 | 1.02% |
| 2024-11-18 | 11.06 | 10.85 | -0.01 | -0.09% | 10.75 | 11.18 | 299578 | 32911 | 1.34% |
| 2024-11-15 | 10.79 | 10.86 | -0.02 | -0.18% | 10.78 | 11.22 | 238125 | 26260 | 1.07% |
| 2024-11-14 | 10.94 | 10.88 | -0.05 | -0.46% | 10.85 | 11.19 | 260303 | 28694 | 1.17% |
| 2024-11-13 | 10.80 | 10.93 | 0.09 | 0.83% | 10.77 | 11.20 | 283833 | 31304 | 1.27% |
| 2024-11-12 | 10.94 | 10.84 | -0.11 | -1.00% | 10.78 | 11.18 | 295865 | 32437 | 1.32% |
| 2024-11-11 | 11.00 | 10.95 | -0.13 | -1.17% | 10.77 | 11.08 | 284912 | 31036 | 1.28% |
| 2024-11-08 | 11.52 | 11.08 | -0.30 | -2.64% | 11.02 | 11.52 | 371159 | 41548 | 1.66% |
| 2024-11-07 | 10.95 | 11.38 | 0.42 | 3.83% | 10.81 | 11.50 | 518208 | 58387 | 2.32% |
| 2024-11-06 | 10.63 | 10.96 | 0.31 | 2.91% | 10.53 | 11.13 | 475747 | 51457 | 2.13% |
| 2024-11-05 | 10.56 | 10.65 | 0.08 | 0.76% | 10.48 | 10.71 | 304049 | 32205 | 1.36% |
| 2024-11-04 | 10.43 | 10.57 | 0.14 | 1.34% | 10.39 | 10.65 | 211486 | 22258 | 0.95% |
| 2024-11-01 | 10.32 | 10.43 | 0.10 | 0.97% | 10.18 | 10.63 | 289580 | 30169 | 1.30% |
| 2024-10-31 | 10.25 | 10.33 | 0.08 | 0.78% | 10.16 | 10.42 | 204639 | 21117 | 0.92% |
| 2024-10-30 | 10.12 | 10.25 | 0.09 | 0.89% | 10.11 | 10.38 | 187737 | 19246 | 0.84% |
| 2024-10-29 | 10.27 | 10.16 | -0.10 | -0.97% | 10.10 | 10.40 | 202313 | 20656 | 0.91% |
| 2024-10-28 | 10.30 | 10.26 | -0.04 | -0.39% | 10.09 | 10.35 | 271285 | 27722 | 1.54% |
| 2024-10-25 | 10.18 | 10.30 | 0.06 | 0.59% | 10.18 | 10.48 | 129621 | 13394 | 0.74% |
| 2024-10-24 | 10.50 | 10.24 | -0.32 | -3.03% | 10.17 | 10.52 | 197828 | 20375 | 1.13% |
| 2024-10-23 | 10.64 | 10.56 | -0.04 | -0.38% | 10.50 | 10.73 | 163625 | 17337 | 0.93% |
| 2024-10-22 | 10.67 | 10.60 | 0.02 | 0.19% | 10.48 | 10.67 | 129835 | 13702 | 0.74% |
| 2024-10-21 | 10.65 | 10.58 | -0.03 | -0.28% | 10.41 | 10.69 | 172027 | 18147 | 0.98% |
| 2024-10-18 | 10.27 | 10.61 | 0.30 | 2.91% | 10.16 | 10.87 | 222037 | 23293 | 1.26% |
| 2024-10-17 | 10.59 | 10.31 | -0.25 | -2.37% | 10.30 | 10.63 | 144783 | 15100 | 0.82% |
| 2024-10-16 | 10.31 | 10.56 | 0.03 | 0.28% | 10.31 | 10.70 | 137572 | 14543 | 0.78% |
| 2024-10-15 | 10.88 | 10.53 | -0.35 | -3.22% | 10.53 | 10.95 | 182403 | 19542 | 1.04% |
| 2024-10-14 | 10.80 | 10.88 | 0.17 | 1.59% | 10.68 | 11.09 | 206382 | 22441 | 1.17% |
| 2024-10-11 | 11.03 | 10.71 | -0.51 | -4.55% | 10.59 | 11.03 | 272831 | 29650 | 1.55% |
| 2024-10-10 | 10.81 | 11.22 | 0.50 | 4.66% | 10.62 | 11.56 | 468428 | 52319 | 2.67% |
| 2024-10-09 | 11.18 | 10.72 | -0.58 | -5.13% | 10.60 | 11.22 | 373916 | 40875 | 2.13% |
| 2024-10-08 | 12.65 | 11.30 | -0.20 | -1.74% | 10.91 | 12.65 | 641137 | 74539 | 3.65% |
| 2024-09-30 | 11.02 | 11.50 | 0.80 | 7.48% | 10.80 | 11.67 | 536626 | 60178 | 3.05% |
| 2024-09-27 | 10.12 | 10.70 | 0.81 | 8.19% | 10.02 | 10.88 | 190679 | 19783 | 1.08% |
| 2024-09-26 | 9.40 | 9.89 | 0.52 | 5.55% | 9.32 | 9.89 | 229829 | 22096 | 1.31% |
| 2024-09-25 | 9.45 | 9.37 | 0.08 | 0.86% | 9.31 | 9.66 | 182882 | 17341 | 1.04% |
| 2024-09-24 | 8.95 | 9.29 | 0.40 | 4.50% | 8.93 | 9.32 | 143704 | 13149 | 0.82% |
| 2024-09-23 | 8.73 | 8.89 | 0.16 | 1.83% | 8.67 | 9.00 | 132402 | 11783 | 0.75% |
| 2024-09-20 | 8.91 | 8.73 | -0.20 | -2.24% | 8.60 | 8.98 | 153444 | 13376 | 0.87% |
| 2024-09-19 | 8.85 | 8.93 | 0.13 | 1.48% | 8.77 | 9.13 | 136119 | 12186 | 0.77% |
| 2024-09-18 | 8.71 | 8.80 | 0.14 | 1.62% | 8.63 | 8.86 | 173308 | 15198 | 0.99% |
| 2024-09-13 | 8.99 | 8.66 | -0.30 | -3.35% | 8.65 | 8.99 | 140238 | 12333 | 0.80% |
| 2024-09-12 | 9.07 | 8.96 | -0.13 | -1.43% | 8.95 | 9.21 | 88982 | 8052 | 0.51% |
| 2024-09-11 | 9.09 | 9.09 | 0.00 | 0.00% | 8.98 | 9.13 | 75639 | 6848 | 0.43% |
| 2024-09-10 | 9.16 | 9.09 | -0.06 | -0.66% | 8.92 | 9.20 | 118110 | 10678 | 0.67% |
| 2024-09-09 | 9.23 | 9.15 | -0.13 | -1.40% | 9.10 | 9.35 | 120273 | 11057 | 0.68% |
| 2024-09-06 | 9.45 | 9.28 | -0.18 | -1.90% | 9.23 | 9.46 | 114488 | 10648 | 0.65% |
| 2024-09-05 | 9.17 | 9.46 | 0.28 | 3.05% | 9.16 | 9.48 | 201350 | 18858 | 1.15% |
| 2024-09-04 | 9.10 | 9.18 | 0.02 | 0.22% | 9.08 | 9.33 | 120119 | 11069 | 0.68% |
| 2024-09-03 | 9.20 | 9.16 | -0.08 | -0.87% | 9.12 | 9.28 | 113262 | 10399 | 0.64% |
| 2024-09-02 | 9.39 | 9.24 | -0.15 | -1.60% | 9.00 | 9.40 | 163365 | 14990 | 0.93% |
| 2024-08-30 | 9.27 | 9.39 | 0.13 | 1.40% | 9.14 | 9.61 | 170467 | 16079 | 0.97% |
| 2024-08-29 | 9.30 | 9.26 | -0.07 | -0.75% | 9.22 | 9.35 | 99505 | 9225 | 0.57% |
| 2024-08-28 | 9.62 | 9.33 | -0.27 | -2.81% | 9.29 | 9.67 | 106404 | 10004 | 0.61% |
| 2024-08-27 | 9.66 | 9.60 | -0.14 | -1.44% | 9.50 | 9.74 | 103753 | 9935 | 0.59% |
| 2024-08-26 | 9.57 | 9.74 | 0.19 | 1.99% | 9.56 | 9.96 | 134272 | 13142 | 0.76% |
| 2024-08-23 | 9.65 | 9.55 | -0.02 | -0.21% | 9.42 | 9.66 | 84269 | 8018 | 0.48% |
| 2024-08-22 | 9.59 | 9.57 | 0.04 | 0.42% | 9.48 | 9.76 | 90215 | 8646 | 0.51% |
| 2024-08-21 | 9.64 | 9.53 | -0.12 | -1.24% | 9.49 | 9.66 | 63996 | 6111 | 0.36% |
| 2024-08-20 | 9.95 | 9.65 | -0.28 | -2.82% | 9.58 | 9.95 | 70650 | 6838 | 0.40% |
| 2024-08-19 | 9.81 | 9.93 | 0.15 | 1.53% | 9.79 | 10.05 | 83984 | 8360 | 0.48% |
| 2024-08-16 | 9.99 | 9.78 | -0.21 | -2.10% | 9.73 | 10.00 | 73608 | 7239 | 0.42% |
| 2024-08-15 | 9.98 | 9.99 | 0.03 | 0.30% | 9.88 | 10.09 | 66672 | 6656 | 0.38% |