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 | 10.26 | 10.29 | -0.01 | -0.10% | 10.23 | 10.40 | 268414 | 27649 | 1.09% |
| 2024-11-20 | 10.18 | 10.30 | 0.07 | 0.68% | 10.11 | 10.32 | 432265 | 44182 | 1.75% |
| 2024-11-19 | 10.20 | 10.23 | 0.01 | 0.10% | 10.06 | 10.23 | 422237 | 42809 | 1.71% |
| 2024-11-18 | 10.14 | 10.22 | 0.15 | 1.49% | 10.05 | 10.40 | 632302 | 64890 | 2.56% |
| 2024-11-15 | 10.13 | 10.07 | -0.08 | -0.79% | 10.06 | 10.27 | 409447 | 41537 | 1.66% |
| 2024-11-14 | 10.44 | 10.15 | -0.31 | -2.96% | 10.14 | 10.44 | 486740 | 49953 | 1.97% |
| 2024-11-13 | 10.21 | 10.46 | 0.25 | 2.45% | 10.17 | 10.52 | 687221 | 71211 | 2.78% |
| 2024-11-12 | 10.22 | 10.21 | 0.01 | 0.10% | 10.15 | 10.42 | 637102 | 65518 | 2.58% |
| 2024-11-11 | 10.29 | 10.20 | -0.23 | -2.21% | 10.06 | 10.30 | 539477 | 54776 | 2.18% |
| 2024-11-08 | 10.71 | 10.43 | -0.15 | -1.42% | 10.29 | 10.76 | 619896 | 65002 | 2.51% |
| 2024-11-07 | 10.16 | 10.58 | 0.38 | 3.73% | 10.11 | 10.58 | 739343 | 77057 | 2.99% |
| 2024-11-06 | 10.36 | 10.20 | -0.12 | -1.16% | 10.17 | 10.40 | 545764 | 55972 | 2.21% |
| 2024-11-05 | 10.29 | 10.32 | 0.01 | 0.10% | 10.15 | 10.37 | 507459 | 52113 | 2.06% |
| 2024-11-04 | 10.19 | 10.31 | 0.18 | 1.78% | 10.05 | 10.32 | 382814 | 39039 | 1.55% |
| 2024-11-01 | 10.14 | 10.13 | -0.01 | -0.10% | 10.02 | 10.28 | 453375 | 46089 | 1.84% |
| 2024-10-31 | 10.00 | 10.14 | 0.23 | 2.32% | 9.98 | 10.28 | 599652 | 60883 | 2.43% |
| 2024-10-30 | 9.94 | 9.91 | -0.04 | -0.40% | 9.73 | 10.03 | 352558 | 34767 | 1.43% |
| 2024-10-29 | 10.43 | 9.95 | -0.50 | -4.78% | 9.93 | 10.43 | 645755 | 65076 | 2.62% |
| 2024-10-28 | 10.18 | 10.45 | 0.28 | 2.75% | 10.18 | 10.52 | 572723 | 59259 | 2.32% |
| 2024-10-25 | 10.09 | 10.17 | 0.08 | 0.79% | 10.05 | 10.22 | 239081 | 24242 | 0.97% |
| 2024-10-24 | 10.17 | 10.09 | -0.15 | -1.46% | 10.06 | 10.23 | 228733 | 23119 | 0.93% |
| 2024-10-23 | 10.26 | 10.24 | -0.01 | -0.10% | 10.15 | 10.35 | 359968 | 36861 | 1.46% |
| 2024-10-22 | 10.25 | 10.25 | -0.05 | -0.49% | 10.15 | 10.36 | 343382 | 35113 | 1.39% |
| 2024-10-21 | 10.19 | 10.30 | 0.21 | 2.08% | 10.08 | 10.43 | 446001 | 45789 | 1.81% |
| 2024-10-18 | 9.95 | 10.09 | 0.09 | 0.90% | 9.86 | 10.24 | 562350 | 56355 | 2.28% |
| 2024-10-17 | 10.20 | 10.00 | -0.17 | -1.67% | 10.00 | 10.43 | 358672 | 36552 | 1.45% |
| 2024-10-16 | 10.23 | 10.17 | -0.15 | -1.45% | 10.16 | 10.43 | 386552 | 39704 | 1.57% |
| 2024-10-15 | 10.58 | 10.32 | -0.32 | -3.01% | 10.32 | 10.74 | 556051 | 58425 | 2.25% |
| 2024-10-14 | 10.40 | 10.64 | 0.31 | 3.00% | 10.25 | 10.78 | 733192 | 77689 | 2.97% |
| 2024-10-11 | 10.72 | 10.33 | -0.37 | -3.46% | 10.20 | 10.82 | 680737 | 71401 | 2.76% |
| 2024-10-10 | 10.01 | 10.70 | 0.68 | 6.79% | 10.01 | 10.95 | 961203 | 101976 | 3.89% |
| 2024-10-09 | 10.84 | 10.02 | -0.99 | -8.99% | 9.96 | 10.84 | 897279 | 92409 | 3.63% |
| 2024-10-08 | 12.00 | 11.01 | 0.05 | 0.46% | 10.58 | 12.06 | 1150026 | 129167 | 4.66% |
| 2024-09-30 | 10.62 | 10.96 | 0.90 | 8.95% | 10.61 | 11.07 | 1065033 | 115669 | 4.31% |
| 2024-09-27 | 9.98 | 10.06 | 0.30 | 3.07% | 9.86 | 10.10 | 431806 | 43090 | 1.75% |
| 2024-09-26 | 9.19 | 9.76 | 0.55 | 5.97% | 9.12 | 9.80 | 803159 | 76112 | 3.25% |
| 2024-09-25 | 9.50 | 9.21 | 0.01 | 0.11% | 9.16 | 9.62 | 700583 | 65700 | 2.84% |
| 2024-09-24 | 8.68 | 9.20 | 0.61 | 7.10% | 8.66 | 9.22 | 628056 | 56530 | 2.54% |
| 2024-09-23 | 8.40 | 8.59 | 0.18 | 2.14% | 8.34 | 8.66 | 362855 | 30967 | 1.47% |
| 2024-09-20 | 8.35 | 8.41 | -0.01 | -0.12% | 8.31 | 8.49 | 307272 | 25799 | 1.24% |
| 2024-09-19 | 8.24 | 8.42 | 0.17 | 2.06% | 8.04 | 8.46 | 457037 | 37924 | 1.85% |
| 2024-09-18 | 7.89 | 8.25 | 0.41 | 5.23% | 7.88 | 8.26 | 510740 | 41345 | 2.07% |
| 2024-09-13 | 8.11 | 7.84 | -0.25 | -3.09% | 7.84 | 8.14 | 352179 | 27993 | 1.43% |
| 2024-09-12 | 7.94 | 8.09 | 0.16 | 2.02% | 7.94 | 8.21 | 382322 | 30899 | 1.55% |
| 2024-09-11 | 8.08 | 7.93 | -0.19 | -2.34% | 7.86 | 8.10 | 422790 | 33521 | 1.71% |
| 2024-09-10 | 8.25 | 8.12 | -0.17 | -2.05% | 8.03 | 8.34 | 397839 | 32390 | 1.61% |
| 2024-09-09 | 8.65 | 8.29 | -0.32 | -3.72% | 8.18 | 8.66 | 520730 | 43205 | 2.11% |
| 2024-09-06 | 8.84 | 8.61 | -0.27 | -3.04% | 8.58 | 8.88 | 303218 | 26410 | 1.23% |
| 2024-09-05 | 9.12 | 8.88 | -0.22 | -2.42% | 8.82 | 9.22 | 409192 | 36590 | 1.66% |
| 2024-09-04 | 9.15 | 9.10 | -0.15 | -1.62% | 8.99 | 9.18 | 335196 | 30494 | 1.36% |
| 2024-09-03 | 9.40 | 9.25 | -0.14 | -1.49% | 9.10 | 9.52 | 353844 | 32664 | 1.43% |
| 2024-09-02 | 9.29 | 9.39 | 0.10 | 1.08% | 9.09 | 9.55 | 406270 | 38184 | 1.65% |
| 2024-08-30 | 9.10 | 9.29 | 0.14 | 1.53% | 9.05 | 9.48 | 442327 | 41090 | 1.79% |
| 2024-08-29 | 9.18 | 9.15 | -0.02 | -0.22% | 9.02 | 9.23 | 224582 | 20489 | 0.91% |
| 2024-08-28 | 9.14 | 9.17 | 0.02 | 0.22% | 9.11 | 9.28 | 226636 | 20808 | 0.92% |
| 2024-08-27 | 9.05 | 9.15 | 0.08 | 0.88% | 8.97 | 9.21 | 388434 | 35437 | 1.57% |
| 2024-08-26 | 9.21 | 9.07 | -0.10 | -1.09% | 8.95 | 9.21 | 358384 | 32385 | 1.45% |
| 2024-08-23 | 9.15 | 9.17 | 0.01 | 0.11% | 9.09 | 9.41 | 412494 | 38015 | 1.67% |
| 2024-08-22 | 9.12 | 9.16 | -0.03 | -0.33% | 9.03 | 9.36 | 393872 | 36220 | 1.60% |
| 2024-08-21 | 9.16 | 9.19 | -0.01 | -0.11% | 8.75 | 9.25 | 564061 | 50878 | 2.28% |
| 2024-08-20 | 10.07 | 9.20 | -0.90 | -8.91% | 9.15 | 10.07 | 632219 | 59705 | 2.56% |
| 2024-08-19 | 10.28 | 10.10 | -0.18 | -1.75% | 9.99 | 10.42 | 310868 | 31601 | 1.26% |
| 2024-08-16 | 10.37 | 10.28 | -0.09 | -0.87% | 10.23 | 10.43 | 152792 | 15760 | 0.62% |
| 2024-08-15 | 10.14 | 10.37 | 0.24 | 2.37% | 10.06 | 10.47 | 248374 | 25644 | 1.01% |