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 | 10.18 | 10.12 | -0.05 | -0.49% | 10.05 | 10.19 | 94283 | 9524 | 0.68% |
| 2024-11-20 | 10.09 | 10.17 | 0.05 | 0.49% | 10.04 | 10.17 | 86095 | 8705 | 0.62% |
| 2024-11-19 | 10.06 | 10.12 | 0.12 | 1.20% | 9.97 | 10.12 | 92737 | 9311 | 0.67% |
| 2024-11-18 | 10.06 | 10.00 | -0.04 | -0.40% | 9.97 | 10.20 | 134329 | 13523 | 0.97% |
| 2024-11-15 | 10.19 | 10.04 | -0.19 | -1.86% | 10.03 | 10.25 | 131334 | 13317 | 0.95% |
| 2024-11-14 | 10.52 | 10.23 | -0.31 | -2.94% | 10.20 | 10.64 | 159656 | 16561 | 1.16% |
| 2024-11-13 | 10.51 | 10.54 | 0.03 | 0.29% | 10.39 | 10.66 | 153781 | 16182 | 1.12% |
| 2024-11-12 | 10.49 | 10.51 | 0.00 | 0.00% | 10.43 | 10.67 | 221550 | 23380 | 1.61% |
| 2024-11-11 | 10.43 | 10.51 | 0.02 | 0.19% | 10.26 | 10.51 | 201574 | 20934 | 1.46% |
| 2024-11-08 | 10.71 | 10.49 | -0.24 | -2.24% | 10.41 | 10.71 | 247911 | 26165 | 1.80% |
| 2024-11-07 | 10.71 | 10.73 | 0.09 | 0.85% | 10.52 | 10.83 | 361160 | 38639 | 2.62% |
| 2024-11-06 | 10.11 | 10.64 | 0.52 | 5.14% | 10.11 | 10.70 | 458134 | 47771 | 3.32% |
| 2024-11-05 | 9.95 | 10.12 | 0.15 | 1.50% | 9.95 | 10.12 | 190377 | 19125 | 1.38% |
| 2024-11-04 | 9.99 | 9.97 | -0.05 | -0.50% | 9.91 | 10.05 | 138929 | 13844 | 1.01% |
| 2024-11-01 | 10.05 | 10.02 | -0.08 | -0.79% | 9.97 | 10.15 | 158152 | 15905 | 1.15% |
| 2024-10-31 | 10.26 | 10.10 | -0.17 | -1.66% | 9.99 | 10.27 | 163529 | 16504 | 1.19% |
| 2024-10-30 | 10.19 | 10.27 | 0.09 | 0.88% | 10.10 | 10.30 | 162574 | 16604 | 1.18% |
| 2024-10-29 | 10.37 | 10.24 | -0.33 | -3.12% | 10.17 | 10.40 | 266200 | 27348 | 1.93% |
| 2024-10-28 | 10.35 | 10.57 | 0.22 | 2.13% | 10.26 | 10.60 | 242420 | 25435 | 1.76% |
| 2024-10-25 | 10.24 | 10.35 | 0.14 | 1.37% | 10.20 | 10.41 | 162534 | 16778 | 1.18% |
| 2024-10-24 | 10.20 | 10.21 | -0.04 | -0.39% | 10.16 | 10.32 | 142528 | 14596 | 1.03% |
| 2024-10-23 | 10.16 | 10.25 | 0.10 | 0.99% | 10.09 | 10.48 | 256895 | 26267 | 1.86% |
| 2024-10-22 | 10.01 | 10.15 | 0.15 | 1.50% | 9.95 | 10.24 | 221961 | 22402 | 1.61% |
| 2024-10-21 | 10.03 | 10.00 | -0.01 | -0.10% | 9.94 | 10.09 | 164931 | 16501 | 1.20% |
| 2024-10-18 | 9.86 | 10.01 | 0.15 | 1.52% | 9.75 | 10.12 | 191315 | 19065 | 1.39% |
| 2024-10-17 | 10.20 | 9.86 | -0.29 | -2.86% | 9.86 | 10.21 | 198528 | 19828 | 1.44% |
| 2024-10-16 | 9.87 | 10.15 | 0.22 | 2.22% | 9.86 | 10.58 | 324814 | 33289 | 2.36% |
| 2024-10-15 | 10.00 | 9.93 | -0.18 | -1.78% | 9.92 | 10.14 | 138732 | 13869 | 1.01% |
| 2024-10-14 | 9.94 | 10.11 | 0.21 | 2.12% | 9.82 | 10.17 | 159432 | 15922 | 1.16% |
| 2024-10-11 | 10.10 | 9.90 | -0.19 | -1.88% | 9.85 | 10.25 | 155102 | 15553 | 1.13% |
| 2024-10-10 | 10.02 | 10.09 | 0.12 | 1.20% | 10.02 | 10.30 | 189123 | 19260 | 1.37% |
| 2024-10-09 | 10.57 | 9.97 | -0.82 | -7.60% | 9.94 | 10.58 | 279348 | 28536 | 2.03% |
| 2024-10-08 | 11.67 | 10.79 | 0.13 | 1.22% | 10.48 | 11.68 | 394436 | 43177 | 2.86% |
| 2024-09-30 | 10.34 | 10.66 | 0.63 | 6.28% | 10.15 | 10.79 | 348211 | 36589 | 2.53% |
| 2024-09-27 | 9.84 | 10.03 | 0.26 | 2.66% | 9.77 | 10.04 | 116731 | 11587 | 0.85% |
| 2024-09-26 | 9.39 | 9.77 | 0.37 | 3.94% | 9.27 | 9.77 | 139339 | 13264 | 1.01% |
| 2024-09-25 | 9.54 | 9.40 | -0.15 | -1.57% | 9.40 | 9.76 | 133579 | 12784 | 0.97% |
| 2024-09-24 | 9.26 | 9.55 | 0.29 | 3.13% | 9.26 | 9.55 | 102115 | 9628 | 0.74% |
| 2024-09-23 | 9.48 | 9.26 | -0.22 | -2.32% | 9.16 | 9.49 | 78404 | 7274 | 0.57% |
| 2024-09-20 | 9.63 | 9.48 | -0.15 | -1.56% | 9.42 | 9.63 | 57836 | 5482 | 0.42% |
| 2024-09-19 | 9.29 | 9.63 | 0.34 | 3.66% | 9.29 | 9.70 | 78419 | 7482 | 0.57% |
| 2024-09-18 | 9.51 | 9.29 | -0.22 | -2.31% | 9.19 | 9.54 | 58062 | 5404 | 0.42% |
| 2024-09-13 | 9.43 | 9.51 | 0.06 | 0.63% | 9.39 | 9.58 | 47044 | 4465 | 0.34% |
| 2024-09-12 | 9.50 | 9.45 | -0.11 | -1.15% | 9.42 | 9.60 | 42953 | 4070 | 0.31% |
| 2024-09-11 | 9.51 | 9.56 | -0.11 | -1.14% | 9.49 | 9.66 | 51938 | 4972 | 0.38% |
| 2024-09-10 | 9.86 | 9.67 | -0.19 | -1.93% | 9.58 | 9.88 | 75545 | 7321 | 0.55% |
| 2024-09-09 | 9.89 | 9.86 | -0.03 | -0.30% | 9.82 | 9.96 | 60119 | 5940 | 0.44% |
| 2024-09-06 | 9.93 | 9.89 | -0.05 | -0.50% | 9.87 | 10.04 | 54984 | 5468 | 0.40% |
| 2024-09-05 | 9.89 | 9.94 | 0.00 | 0.00% | 9.89 | 10.04 | 52182 | 5201 | 0.38% |
| 2024-09-04 | 9.99 | 9.94 | -0.06 | -0.60% | 9.92 | 10.15 | 98548 | 9878 | 0.72% |
| 2024-09-03 | 9.80 | 10.00 | 0.21 | 2.15% | 9.68 | 10.01 | 123081 | 12181 | 0.89% |
| 2024-09-02 | 9.69 | 9.79 | 0.11 | 1.14% | 9.59 | 9.88 | 96701 | 9468 | 0.70% |
| 2024-08-30 | 9.70 | 9.68 | -0.02 | -0.21% | 9.59 | 9.79 | 84306 | 8161 | 0.61% |
| 2024-08-29 | 9.67 | 9.70 | -0.03 | -0.31% | 9.60 | 9.75 | 62174 | 6017 | 0.45% |
| 2024-08-28 | 9.60 | 9.73 | 0.08 | 0.83% | 9.52 | 9.81 | 71745 | 6964 | 0.52% |
| 2024-08-27 | 9.56 | 9.65 | 0.02 | 0.21% | 9.56 | 9.90 | 87483 | 8472 | 0.63% |
| 2024-08-26 | 9.23 | 9.63 | 0.44 | 4.79% | 9.23 | 9.69 | 100268 | 9514 | 0.73% |
| 2024-08-23 | 9.15 | 9.19 | 0.04 | 0.44% | 9.10 | 9.27 | 34861 | 3203 | 0.25% |
| 2024-08-22 | 9.31 | 9.15 | -0.17 | -1.82% | 9.10 | 9.37 | 48673 | 4470 | 0.35% |
| 2024-08-21 | 9.52 | 9.32 | -0.19 | -2.00% | 9.31 | 9.55 | 48700 | 4566 | 0.35% |
| 2024-08-20 | 9.60 | 9.51 | -0.13 | -1.35% | 9.45 | 9.66 | 50376 | 4793 | 0.37% |
| 2024-08-19 | 9.61 | 9.64 | 0.04 | 0.42% | 9.56 | 9.67 | 50103 | 4822 | 0.36% |
| 2024-08-16 | 9.70 | 9.60 | -0.16 | -1.64% | 9.58 | 9.79 | 52652 | 5079 | 0.38% |
| 2024-08-15 | 9.68 | 9.76 | 0.07 | 0.72% | 9.68 | 9.85 | 50562 | 4935 | 0.37% |
| 2024-08-14 | 9.70 | 9.69 | -0.02 | -0.21% | 9.61 | 9.72 | 38335 | 3710 | 0.28% |
| 2024-08-13 | 9.70 | 9.71 | 0.04 | 0.41% | 9.63 | 9.77 | 53485 | 5187 | 0.39% |