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 | 10.31 | 10.35 | 0.01 | 0.10% | 10.28 | 10.37 | 230667 | 23815 | 0.24% |
| 2024-11-20 | 10.29 | 10.34 | 0.00 | 0.00% | 10.28 | 10.37 | 311100 | 32078 | 0.32% |
| 2024-11-19 | 10.28 | 10.34 | 0.03 | 0.29% | 10.17 | 10.38 | 447656 | 46073 | 0.47% |
| 2024-11-18 | 10.35 | 10.31 | 0.03 | 0.29% | 10.29 | 10.50 | 632137 | 65640 | 0.66% |
| 2024-11-15 | 10.35 | 10.28 | -0.10 | -0.96% | 10.26 | 10.45 | 363813 | 37668 | 0.38% |
| 2024-11-14 | 10.35 | 10.38 | 0.00 | 0.00% | 10.35 | 10.53 | 630771 | 65947 | 0.66% |
| 2024-11-13 | 10.22 | 10.38 | 0.12 | 1.17% | 10.20 | 10.49 | 570114 | 59255 | 0.59% |
| 2024-11-12 | 10.26 | 10.26 | -0.01 | -0.10% | 10.21 | 10.51 | 499140 | 51648 | 0.52% |
| 2024-11-11 | 10.22 | 10.27 | 0.08 | 0.79% | 10.13 | 10.32 | 455001 | 46519 | 0.47% |
| 2024-11-08 | 10.35 | 10.19 | -0.13 | -1.26% | 10.17 | 10.38 | 451585 | 46251 | 0.47% |
| 2024-11-07 | 10.14 | 10.32 | 0.20 | 1.98% | 10.09 | 10.32 | 568272 | 58032 | 0.59% |
| 2024-11-06 | 10.15 | 10.12 | -0.07 | -0.69% | 10.09 | 10.24 | 449347 | 45538 | 0.47% |
| 2024-11-05 | 10.08 | 10.19 | 0.08 | 0.79% | 10.05 | 10.20 | 420992 | 42675 | 0.44% |
| 2024-11-04 | 10.05 | 10.11 | 0.14 | 1.40% | 9.88 | 10.12 | 509054 | 50871 | 0.53% |
| 2024-11-01 | 9.97 | 9.97 | 0.07 | 0.71% | 9.94 | 10.15 | 641949 | 64365 | 0.67% |
| 2024-10-31 | 10.20 | 10.25 | 0.07 | 0.69% | 10.14 | 10.33 | 484444 | 49616 | 0.51% |
| 2024-10-30 | 10.26 | 10.18 | -0.08 | -0.78% | 10.10 | 10.33 | 530432 | 54028 | 0.55% |
| 2024-10-29 | 10.27 | 10.26 | -0.01 | -0.10% | 10.25 | 10.36 | 402542 | 41439 | 0.42% |
| 2024-10-28 | 10.29 | 10.27 | -0.04 | -0.39% | 10.20 | 10.30 | 340958 | 34948 | 0.36% |
| 2024-10-25 | 10.29 | 10.31 | 0.01 | 0.10% | 10.23 | 10.34 | 396835 | 40816 | 0.41% |
| 2024-10-24 | 10.34 | 10.30 | 0.00 | 0.00% | 10.25 | 10.39 | 402979 | 41570 | 0.42% |
| 2024-10-23 | 10.32 | 10.30 | -0.02 | -0.19% | 10.26 | 10.35 | 436147 | 44938 | 0.46% |
| 2024-10-22 | 10.40 | 10.32 | -0.09 | -0.86% | 10.25 | 10.55 | 605726 | 62548 | 0.64% |
| 2024-10-21 | 10.63 | 10.41 | -0.23 | -2.16% | 10.32 | 10.64 | 672711 | 69989 | 0.71% |
| 2024-10-18 | 10.61 | 10.64 | 0.03 | 0.28% | 10.42 | 10.73 | 593304 | 62857 | 0.63% |
| 2024-10-17 | 10.63 | 10.61 | -0.06 | -0.56% | 10.58 | 10.80 | 560454 | 59873 | 0.59% |
| 2024-10-16 | 10.40 | 10.67 | 0.22 | 2.11% | 10.36 | 10.79 | 784905 | 83501 | 0.83% |
| 2024-10-15 | 10.44 | 10.45 | -0.10 | -0.95% | 10.34 | 10.80 | 871704 | 92412 | 0.92% |
| 2024-10-14 | 10.52 | 10.55 | 0.13 | 1.25% | 10.49 | 10.88 | 1174374 | 125192 | 1.24% |
| 2024-10-11 | 10.45 | 10.42 | 0.03 | 0.29% | 10.27 | 10.68 | 734898 | 77249 | 0.78% |
| 2024-10-10 | 10.30 | 10.39 | 0.12 | 1.17% | 10.23 | 10.61 | 930750 | 97123 | 0.99% |
| 2024-10-09 | 10.95 | 10.27 | -1.13 | -9.91% | 10.26 | 10.95 | 1429376 | 151187 | 1.53% |
| 2024-10-08 | 11.93 | 11.40 | 0.45 | 4.11% | 11.04 | 11.93 | 1519357 | 172453 | 1.65% |
| 2024-09-30 | 10.60 | 10.95 | 0.43 | 4.09% | 10.37 | 11.05 | 1198106 | 128187 | 1.30% |
| 2024-09-27 | 10.75 | 10.52 | -0.20 | -1.87% | 10.43 | 10.88 | 303483 | 32094 | 0.33% |
| 2024-09-26 | 10.51 | 10.72 | 0.16 | 1.52% | 10.37 | 10.72 | 549338 | 57996 | 0.60% |
| 2024-09-25 | 10.30 | 10.56 | 0.31 | 3.02% | 10.28 | 10.64 | 743096 | 78307 | 0.81% |
| 2024-09-24 | 10.25 | 10.25 | 0.03 | 0.29% | 10.10 | 10.28 | 550813 | 56132 | 0.60% |
| 2024-09-23 | 10.21 | 10.22 | -0.06 | -0.58% | 10.13 | 10.27 | 243130 | 24826 | 0.26% |
| 2024-09-20 | 10.12 | 10.28 | 0.16 | 1.58% | 10.10 | 10.30 | 366123 | 37491 | 0.40% |
| 2024-09-19 | 10.00 | 10.12 | 0.10 | 1.00% | 9.98 | 10.14 | 359350 | 36223 | 0.39% |
| 2024-09-18 | 9.90 | 10.02 | 0.11 | 1.11% | 9.87 | 10.03 | 258238 | 25777 | 0.28% |
| 2024-09-13 | 9.84 | 9.91 | 0.08 | 0.81% | 9.80 | 9.98 | 281749 | 27945 | 0.31% |
| 2024-09-12 | 9.63 | 9.83 | 0.16 | 1.65% | 9.53 | 9.86 | 322882 | 31480 | 0.35% |
| 2024-09-11 | 10.10 | 9.67 | -0.51 | -5.01% | 9.62 | 10.11 | 465752 | 45811 | 0.51% |
| 2024-09-10 | 10.07 | 10.18 | 0.10 | 0.99% | 10.03 | 10.21 | 291239 | 29511 | 0.32% |
| 2024-09-09 | 10.15 | 10.08 | -0.07 | -0.69% | 10.02 | 10.19 | 257577 | 25987 | 0.28% |
| 2024-09-06 | 10.19 | 10.15 | -0.04 | -0.39% | 10.10 | 10.34 | 284121 | 29090 | 0.31% |
| 2024-09-05 | 10.18 | 10.19 | 0.04 | 0.39% | 10.08 | 10.22 | 298822 | 30366 | 0.32% |
| 2024-09-04 | 10.02 | 10.15 | 0.10 | 1.00% | 10.02 | 10.19 | 240648 | 24379 | 0.26% |
| 2024-09-03 | 10.19 | 10.05 | -0.09 | -0.89% | 10.01 | 10.25 | 349194 | 35262 | 0.38% |
| 2024-09-02 | 9.92 | 10.14 | 0.22 | 2.22% | 9.90 | 10.18 | 319551 | 32246 | 0.35% |
| 2024-08-30 | 9.94 | 9.92 | -0.02 | -0.20% | 9.88 | 10.09 | 322321 | 32084 | 0.35% |
| 2024-08-29 | 10.18 | 9.94 | -0.24 | -2.36% | 9.91 | 10.21 | 270852 | 27098 | 0.29% |
| 2024-08-28 | 10.25 | 10.18 | -0.06 | -0.59% | 10.11 | 10.26 | 171600 | 17474 | 0.19% |
| 2024-08-27 | 10.28 | 10.24 | -0.05 | -0.49% | 10.18 | 10.35 | 191351 | 19640 | 0.21% |
| 2024-08-26 | 10.20 | 10.29 | 0.10 | 0.98% | 10.11 | 10.29 | 190594 | 19509 | 0.21% |
| 2024-08-23 | 10.17 | 10.19 | 0.02 | 0.20% | 10.06 | 10.22 | 149372 | 15168 | 0.16% |
| 2024-08-22 | 10.13 | 10.17 | 0.05 | 0.49% | 10.11 | 10.22 | 146565 | 14917 | 0.16% |
| 2024-08-21 | 10.26 | 10.12 | -0.16 | -1.56% | 10.09 | 10.27 | 204997 | 20833 | 0.22% |
| 2024-08-20 | 10.30 | 10.28 | 0.00 | 0.00% | 10.20 | 10.34 | 199294 | 20492 | 0.22% |
| 2024-08-19 | 10.14 | 10.28 | 0.14 | 1.38% | 10.11 | 10.29 | 244306 | 24986 | 0.27% |
| 2024-08-16 | 9.96 | 10.14 | 0.17 | 1.71% | 9.93 | 10.15 | 302913 | 30506 | 0.33% |
| 2024-08-15 | 9.93 | 9.97 | 0.05 | 0.50% | 9.90 | 10.03 | 249262 | 24852 | 0.27% |
| 2024-08-14 | 9.87 | 9.92 | 0.07 | 0.71% | 9.84 | 9.94 | 173235 | 17159 | 0.19% |
| 2024-08-13 | 9.85 | 9.85 | 0.00 | 0.00% | 9.82 | 10.02 | 241079 | 23910 | 0.26% |