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 | 10.65 | 10.52 | -0.12 | -1.13% | 10.48 | 10.67 | 103733 | 10926 | 0.94% |
| 2024-11-20 | 10.67 | 10.64 | -0.03 | -0.28% | 10.56 | 10.69 | 102608 | 10895 | 0.93% |
| 2024-11-19 | 10.60 | 10.67 | 0.10 | 0.95% | 10.51 | 10.69 | 90322 | 9584 | 0.81% |
| 2024-11-18 | 10.67 | 10.57 | -0.10 | -0.94% | 10.54 | 10.85 | 141154 | 15065 | 1.27% |
| 2024-11-15 | 10.84 | 10.67 | -0.23 | -2.11% | 10.60 | 10.97 | 133947 | 14453 | 1.21% |
| 2024-11-14 | 11.13 | 10.90 | -0.24 | -2.15% | 10.86 | 11.14 | 110733 | 12163 | 1.00% |
| 2024-11-13 | 11.21 | 11.14 | -0.07 | -0.62% | 11.01 | 11.39 | 112859 | 12567 | 1.02% |
| 2024-11-12 | 11.49 | 11.21 | -0.17 | -1.49% | 11.15 | 11.50 | 162634 | 18413 | 1.47% |
| 2024-11-11 | 11.47 | 11.38 | -0.12 | -1.04% | 11.27 | 11.52 | 162952 | 18555 | 1.47% |
| 2024-11-08 | 11.78 | 11.50 | -0.20 | -1.71% | 11.44 | 11.86 | 230515 | 26725 | 2.08% |
| 2024-11-07 | 11.78 | 11.70 | 0.32 | 2.81% | 11.48 | 12.16 | 298632 | 35019 | 2.69% |
| 2024-11-06 | 11.62 | 11.38 | -0.30 | -2.57% | 11.29 | 11.70 | 236554 | 27175 | 2.13% |
| 2024-11-05 | 11.42 | 11.68 | 0.46 | 4.10% | 11.11 | 11.73 | 301188 | 34756 | 2.72% |
| 2024-11-04 | 10.85 | 11.22 | 0.38 | 3.51% | 10.82 | 11.22 | 219927 | 24360 | 1.98% |
| 2024-11-01 | 10.68 | 10.84 | 0.07 | 0.65% | 10.60 | 10.94 | 178087 | 19230 | 1.61% |
| 2024-10-31 | 10.39 | 10.77 | 0.38 | 3.66% | 10.39 | 10.85 | 217549 | 23172 | 1.96% |
| 2024-10-30 | 10.39 | 10.39 | 0.02 | 0.19% | 10.20 | 10.53 | 125577 | 12997 | 1.13% |
| 2024-10-29 | 10.70 | 10.37 | -0.13 | -1.24% | 10.34 | 10.75 | 168290 | 17718 | 1.52% |
| 2024-10-28 | 10.39 | 10.50 | 0.11 | 1.06% | 10.37 | 10.51 | 130083 | 13590 | 1.17% |
| 2024-10-25 | 10.34 | 10.39 | -0.02 | -0.19% | 10.27 | 10.44 | 107791 | 11158 | 0.97% |
| 2024-10-24 | 10.36 | 10.41 | -0.02 | -0.19% | 10.27 | 10.41 | 92283 | 9542 | 0.83% |
| 2024-10-23 | 10.31 | 10.43 | 0.13 | 1.26% | 10.27 | 10.50 | 112316 | 11680 | 1.01% |
| 2024-10-22 | 10.19 | 10.30 | 0.20 | 1.98% | 10.10 | 10.32 | 130410 | 13316 | 1.18% |
| 2024-10-21 | 10.16 | 10.10 | -0.06 | -0.59% | 10.02 | 10.20 | 160833 | 16248 | 1.45% |
| 2024-10-18 | 10.14 | 10.16 | 0.10 | 0.99% | 9.94 | 10.36 | 216486 | 21984 | 1.95% |
| 2024-10-17 | 10.50 | 10.06 | 0.09 | 0.90% | 10.06 | 10.60 | 195461 | 20057 | 1.76% |
| 2024-10-16 | 9.78 | 9.97 | 0.18 | 1.84% | 9.73 | 10.07 | 119382 | 11879 | 1.08% |
| 2024-10-15 | 9.99 | 9.79 | -0.26 | -2.59% | 9.77 | 10.08 | 98369 | 9760 | 0.89% |
| 2024-10-14 | 9.99 | 10.05 | 0.08 | 0.80% | 9.84 | 10.13 | 134816 | 13470 | 1.22% |
| 2024-10-11 | 10.31 | 9.97 | -0.40 | -3.86% | 9.85 | 10.37 | 127240 | 12827 | 1.15% |
| 2024-10-10 | 10.59 | 10.37 | 0.05 | 0.48% | 10.22 | 10.70 | 153936 | 16129 | 1.39% |
| 2024-10-09 | 11.00 | 10.32 | -0.83 | -7.44% | 10.15 | 11.08 | 269465 | 28780 | 2.43% |
| 2024-10-08 | 11.84 | 11.15 | 0.39 | 3.62% | 10.57 | 11.84 | 335873 | 37587 | 3.03% |
| 2024-09-30 | 10.13 | 10.76 | 0.98 | 10.02% | 10.13 | 10.76 | 305349 | 32289 | 2.75% |
| 2024-09-27 | 9.60 | 9.78 | 0.37 | 3.93% | 9.51 | 9.81 | 105340 | 10194 | 0.95% |
| 2024-09-26 | 9.20 | 9.41 | 0.23 | 2.51% | 9.14 | 9.43 | 104521 | 9710 | 0.94% |
| 2024-09-25 | 9.23 | 9.18 | 0.02 | 0.22% | 9.17 | 9.40 | 100952 | 9367 | 0.91% |
| 2024-09-24 | 8.96 | 9.16 | 0.29 | 3.27% | 8.92 | 9.17 | 87363 | 7920 | 0.79% |
| 2024-09-23 | 8.68 | 8.87 | 0.16 | 1.84% | 8.63 | 8.91 | 73157 | 6430 | 0.66% |
| 2024-09-20 | 8.95 | 8.71 | -0.24 | -2.68% | 8.67 | 8.97 | 69153 | 6043 | 0.62% |
| 2024-09-19 | 8.88 | 8.95 | 0.18 | 2.05% | 8.82 | 9.12 | 60518 | 5424 | 0.55% |
| 2024-09-18 | 8.99 | 8.77 | -0.06 | -0.68% | 8.68 | 8.99 | 39744 | 3484 | 0.36% |
| 2024-09-13 | 8.93 | 8.83 | -0.10 | -1.12% | 8.80 | 8.95 | 36665 | 3249 | 0.33% |
| 2024-09-12 | 8.83 | 8.93 | 0.12 | 1.36% | 8.79 | 9.05 | 47342 | 4239 | 0.43% |
| 2024-09-11 | 9.01 | 8.81 | -0.25 | -2.76% | 8.77 | 9.06 | 72412 | 6437 | 0.65% |
| 2024-09-10 | 9.37 | 9.06 | -0.30 | -3.21% | 8.97 | 9.44 | 113346 | 10309 | 1.02% |
| 2024-09-09 | 9.49 | 9.36 | -0.16 | -1.68% | 9.33 | 9.51 | 43043 | 4045 | 0.39% |
| 2024-09-06 | 9.69 | 9.52 | -0.14 | -1.45% | 9.52 | 9.74 | 40724 | 3914 | 0.37% |
| 2024-09-05 | 9.78 | 9.66 | -0.11 | -1.13% | 9.63 | 9.81 | 35473 | 3441 | 0.32% |
| 2024-09-04 | 9.67 | 9.77 | 0.09 | 0.93% | 9.58 | 9.83 | 39710 | 3868 | 0.36% |
| 2024-09-03 | 9.66 | 9.68 | -0.03 | -0.31% | 9.62 | 9.76 | 49696 | 4815 | 0.45% |
| 2024-09-02 | 9.72 | 9.71 | -0.01 | -0.10% | 9.68 | 9.81 | 64816 | 6316 | 0.58% |
| 2024-08-30 | 9.46 | 9.72 | 0.35 | 3.74% | 9.37 | 9.84 | 136737 | 13275 | 1.23% |
| 2024-08-29 | 9.26 | 9.37 | 0.07 | 0.75% | 9.26 | 9.39 | 33463 | 3126 | 0.30% |
| 2024-08-28 | 9.25 | 9.30 | 0.02 | 0.22% | 9.24 | 9.39 | 41269 | 3842 | 0.37% |
| 2024-08-27 | 9.38 | 9.28 | -0.10 | -1.07% | 9.26 | 9.39 | 34558 | 3215 | 0.31% |
| 2024-08-26 | 9.36 | 9.38 | 0.03 | 0.32% | 9.32 | 9.45 | 30532 | 2864 | 0.28% |
| 2024-08-23 | 9.50 | 9.35 | -0.14 | -1.48% | 9.34 | 9.52 | 42663 | 4006 | 0.38% |
| 2024-08-22 | 9.60 | 9.49 | -0.10 | -1.04% | 9.47 | 9.65 | 42786 | 4088 | 0.39% |
| 2024-08-21 | 9.60 | 9.59 | -0.05 | -0.52% | 9.55 | 9.67 | 41654 | 3995 | 0.38% |
| 2024-08-20 | 9.84 | 9.64 | -0.23 | -2.33% | 9.57 | 9.92 | 77133 | 7469 | 0.70% |
| 2024-08-19 | 9.82 | 9.87 | 0.01 | 0.10% | 9.80 | 9.96 | 45609 | 4509 | 0.41% |
| 2024-08-16 | 9.88 | 9.86 | -0.03 | -0.30% | 9.75 | 9.94 | 66768 | 6554 | 0.60% |
| 2024-08-15 | 9.63 | 9.89 | 0.24 | 2.49% | 9.61 | 9.98 | 114209 | 11266 | 1.03% |
| 2024-08-14 | 9.50 | 9.65 | 0.15 | 1.58% | 9.47 | 9.67 | 64378 | 6177 | 0.58% |
| 2024-08-13 | 9.43 | 9.50 | 0.02 | 0.21% | 9.42 | 9.53 | 32414 | 3072 | 0.29% |