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 | 10.48 | 10.38 | -0.13 | -1.24% | 10.33 | 10.51 | 120672 | 12558 | 0.47% |
| 2024-11-20 | 10.40 | 10.51 | 0.09 | 0.86% | 10.32 | 10.56 | 158702 | 16579 | 0.62% |
| 2024-11-19 | 10.50 | 10.42 | -0.11 | -1.04% | 10.27 | 10.52 | 169919 | 17647 | 0.67% |
| 2024-11-18 | 10.73 | 10.53 | -0.13 | -1.22% | 10.35 | 10.77 | 218509 | 22980 | 0.86% |
| 2024-11-15 | 10.57 | 10.66 | 0.08 | 0.76% | 10.54 | 10.81 | 209269 | 22428 | 0.82% |
| 2024-11-14 | 10.80 | 10.58 | -0.32 | -2.94% | 10.54 | 10.96 | 237745 | 25500 | 0.93% |
| 2024-11-13 | 10.92 | 10.90 | -0.06 | -0.55% | 10.72 | 11.02 | 321798 | 34931 | 1.26% |
| 2024-11-12 | 10.84 | 10.96 | 0.33 | 3.10% | 10.80 | 11.12 | 669995 | 73379 | 2.63% |
| 2024-11-11 | 10.40 | 10.63 | 0.23 | 2.21% | 10.35 | 10.63 | 264121 | 27769 | 1.04% |
| 2024-11-08 | 10.46 | 10.40 | -0.01 | -0.10% | 10.34 | 10.55 | 247167 | 25794 | 0.97% |
| 2024-11-07 | 10.25 | 10.41 | 0.11 | 1.07% | 10.21 | 10.41 | 201317 | 20795 | 0.79% |
| 2024-11-06 | 10.20 | 10.30 | 0.06 | 0.59% | 10.16 | 10.32 | 235110 | 24095 | 0.92% |
| 2024-11-05 | 10.18 | 10.24 | 0.04 | 0.39% | 10.08 | 10.25 | 234739 | 23861 | 0.92% |
| 2024-11-04 | 10.19 | 10.20 | 0.05 | 0.49% | 10.06 | 10.21 | 160767 | 16268 | 0.63% |
| 2024-11-01 | 10.12 | 10.15 | 0.07 | 0.69% | 9.99 | 10.24 | 231857 | 23505 | 0.91% |
| 2024-10-31 | 10.29 | 10.08 | -0.33 | -3.17% | 10.01 | 10.32 | 334434 | 33769 | 1.31% |
| 2024-10-30 | 10.55 | 10.41 | -0.18 | -1.70% | 10.35 | 10.56 | 226149 | 23615 | 0.89% |
| 2024-10-29 | 11.10 | 10.59 | -0.40 | -3.64% | 10.53 | 11.15 | 442292 | 47548 | 1.74% |
| 2024-10-28 | 10.84 | 10.99 | 0.12 | 1.10% | 10.83 | 11.03 | 297362 | 32520 | 1.17% |
| 2024-10-25 | 10.83 | 10.87 | -0.02 | -0.18% | 10.80 | 10.92 | 157124 | 17061 | 0.62% |
| 2024-10-24 | 10.80 | 10.89 | 0.03 | 0.28% | 10.67 | 10.93 | 208912 | 22529 | 0.82% |
| 2024-10-23 | 10.99 | 10.86 | -0.15 | -1.36% | 10.73 | 11.01 | 289800 | 31513 | 1.14% |
| 2024-10-22 | 10.87 | 11.01 | 0.10 | 0.92% | 10.85 | 11.29 | 385574 | 42608 | 1.52% |
| 2024-10-21 | 11.02 | 10.91 | -0.10 | -0.91% | 10.86 | 11.19 | 349257 | 38391 | 1.37% |
| 2024-10-18 | 10.90 | 11.01 | 0.08 | 0.73% | 10.80 | 11.17 | 306130 | 33630 | 1.20% |
| 2024-10-17 | 11.20 | 10.93 | -0.18 | -1.62% | 10.91 | 11.44 | 245084 | 27284 | 0.96% |
| 2024-10-16 | 10.90 | 11.11 | 0.13 | 1.18% | 10.81 | 11.27 | 178007 | 19773 | 0.70% |
| 2024-10-15 | 11.19 | 10.98 | -0.28 | -2.49% | 10.98 | 11.30 | 194498 | 21618 | 0.76% |
| 2024-10-14 | 11.18 | 11.26 | 0.15 | 1.35% | 10.93 | 11.44 | 226936 | 25372 | 0.89% |
| 2024-10-11 | 11.62 | 11.11 | -0.44 | -3.81% | 11.03 | 11.69 | 313583 | 35375 | 1.23% |
| 2024-10-10 | 10.97 | 11.55 | 0.67 | 6.16% | 10.96 | 11.95 | 529188 | 61061 | 2.08% |
| 2024-10-09 | 11.72 | 10.88 | -1.03 | -8.65% | 10.85 | 11.75 | 418676 | 46929 | 1.65% |
| 2024-10-08 | 13.16 | 11.91 | -0.10 | -0.83% | 11.55 | 13.21 | 684959 | 82917 | 2.69% |
| 2024-09-30 | 11.50 | 12.01 | 0.75 | 6.66% | 11.14 | 12.20 | 564062 | 65657 | 2.22% |
| 2024-09-27 | 11.03 | 11.26 | 0.28 | 2.55% | 10.86 | 11.26 | 200264 | 22189 | 0.79% |
| 2024-09-26 | 10.94 | 10.98 | 0.05 | 0.46% | 10.52 | 11.02 | 255722 | 27466 | 1.00% |
| 2024-09-25 | 10.79 | 10.93 | 0.15 | 1.39% | 10.78 | 11.37 | 223914 | 24866 | 0.88% |
| 2024-09-24 | 10.65 | 10.78 | 0.13 | 1.22% | 10.33 | 10.90 | 234378 | 24908 | 0.92% |
| 2024-09-23 | 10.83 | 10.65 | -0.19 | -1.75% | 10.55 | 10.94 | 134459 | 14399 | 0.53% |
| 2024-09-20 | 11.05 | 10.84 | -0.23 | -2.08% | 10.80 | 11.12 | 114877 | 12547 | 0.45% |
| 2024-09-19 | 11.43 | 11.07 | -0.37 | -3.23% | 10.99 | 11.45 | 181188 | 20215 | 0.71% |
| 2024-09-18 | 11.50 | 11.44 | -0.11 | -0.95% | 11.37 | 11.65 | 99987 | 11473 | 0.39% |
| 2024-09-13 | 11.52 | 11.55 | 0.02 | 0.17% | 11.41 | 11.64 | 95555 | 11020 | 0.38% |
| 2024-09-12 | 11.52 | 11.53 | 0.01 | 0.09% | 11.35 | 11.61 | 139146 | 15970 | 0.55% |
| 2024-09-11 | 11.62 | 11.52 | -0.08 | -0.69% | 11.38 | 11.70 | 142910 | 16463 | 0.56% |
| 2024-09-10 | 11.48 | 11.60 | 0.16 | 1.40% | 11.31 | 11.63 | 150376 | 17241 | 0.59% |
| 2024-09-09 | 11.54 | 11.44 | -0.11 | -0.95% | 11.34 | 11.65 | 135681 | 15601 | 0.53% |
| 2024-09-06 | 11.34 | 11.55 | 0.18 | 1.58% | 11.21 | 11.64 | 127161 | 14619 | 0.50% |
| 2024-09-05 | 11.13 | 11.37 | 0.15 | 1.34% | 11.08 | 11.45 | 129219 | 14616 | 0.51% |
| 2024-09-04 | 10.75 | 11.22 | 0.37 | 3.41% | 10.69 | 11.30 | 165577 | 18415 | 0.65% |
| 2024-09-03 | 10.65 | 10.85 | 0.22 | 2.07% | 10.58 | 10.92 | 121796 | 13113 | 0.48% |
| 2024-09-02 | 10.50 | 10.63 | 0.00 | 0.00% | 10.41 | 10.76 | 151514 | 16096 | 0.60% |
| 2024-08-30 | 10.90 | 10.63 | -0.02 | -0.19% | 10.30 | 10.94 | 195725 | 20744 | 0.77% |
| 2024-08-29 | 10.79 | 10.65 | -0.27 | -2.47% | 10.62 | 10.91 | 97636 | 10475 | 0.38% |
| 2024-08-28 | 10.79 | 10.92 | 0.03 | 0.28% | 10.72 | 10.98 | 88255 | 9606 | 0.35% |
| 2024-08-27 | 10.90 | 10.89 | -0.07 | -0.64% | 10.79 | 10.99 | 85232 | 9280 | 0.33% |
| 2024-08-26 | 10.88 | 10.96 | 0.08 | 0.74% | 10.55 | 11.03 | 128989 | 13980 | 0.51% |
| 2024-08-23 | 10.80 | 10.88 | -0.01 | -0.09% | 10.60 | 10.92 | 97874 | 10544 | 0.38% |
| 2024-08-22 | 10.85 | 10.89 | 0.00 | 0.00% | 10.73 | 11.02 | 132263 | 14369 | 0.52% |
| 2024-08-21 | 10.90 | 10.89 | -0.06 | -0.55% | 10.75 | 10.98 | 115979 | 12618 | 0.46% |
| 2024-08-20 | 10.85 | 10.95 | 0.09 | 0.83% | 10.71 | 10.99 | 151582 | 16480 | 0.60% |
| 2024-08-19 | 10.63 | 10.86 | 0.23 | 2.16% | 10.59 | 10.90 | 115309 | 12464 | 0.45% |
| 2024-08-16 | 10.57 | 10.63 | 0.05 | 0.47% | 10.42 | 10.71 | 127040 | 13426 | 0.50% |
| 2024-08-15 | 10.57 | 10.58 | -0.07 | -0.66% | 10.46 | 10.72 | 136786 | 14467 | 0.54% |