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 | 10.45 | 10.50 | 0.01 | 0.10% | 10.37 | 10.70 | 49528 | 5218 | 1.02% |
| 2024-11-20 | 10.34 | 10.49 | 0.11 | 1.06% | 10.31 | 10.58 | 36209 | 3790 | 0.75% |
| 2024-11-19 | 10.06 | 10.38 | 0.18 | 1.76% | 10.06 | 10.39 | 35116 | 3597 | 0.72% |
| 2024-11-18 | 10.30 | 10.20 | -0.10 | -0.97% | 10.11 | 10.47 | 42593 | 4380 | 0.88% |
| 2024-11-15 | 10.45 | 10.30 | -0.24 | -2.28% | 10.30 | 10.62 | 47250 | 4944 | 0.97% |
| 2024-11-14 | 10.86 | 10.54 | -0.42 | -3.83% | 10.52 | 10.94 | 53547 | 5733 | 1.10% |
| 2024-11-13 | 10.82 | 10.96 | 0.03 | 0.27% | 10.79 | 11.09 | 57022 | 6236 | 1.18% |
| 2024-11-12 | 11.20 | 10.93 | -0.24 | -2.15% | 10.82 | 11.22 | 88869 | 9809 | 1.83% |
| 2024-11-11 | 10.75 | 11.17 | 0.43 | 4.00% | 10.72 | 11.17 | 131230 | 14431 | 2.70% |
| 2024-11-08 | 10.68 | 10.74 | 0.07 | 0.66% | 10.46 | 10.79 | 113947 | 12122 | 2.35% |
| 2024-11-07 | 10.51 | 10.67 | 0.10 | 0.95% | 10.46 | 10.67 | 73352 | 7764 | 1.51% |
| 2024-11-06 | 10.72 | 10.57 | -0.19 | -1.77% | 10.50 | 10.83 | 96602 | 10259 | 1.99% |
| 2024-11-05 | 10.59 | 10.76 | 0.14 | 1.32% | 10.58 | 10.90 | 86790 | 9309 | 1.79% |
| 2024-11-04 | 10.45 | 10.62 | -0.03 | -0.28% | 10.44 | 10.77 | 59120 | 6287 | 1.22% |
| 2024-11-01 | 10.94 | 10.65 | -0.30 | -2.74% | 10.57 | 11.18 | 101816 | 11008 | 2.10% |
| 2024-10-31 | 10.52 | 10.95 | 0.43 | 4.09% | 10.52 | 11.09 | 168330 | 18250 | 3.47% |
| 2024-10-30 | 10.64 | 10.52 | -0.31 | -2.86% | 10.41 | 10.80 | 135021 | 14240 | 2.78% |
| 2024-10-29 | 11.49 | 10.83 | -1.04 | -8.76% | 10.68 | 11.66 | 261914 | 29187 | 5.40% |
| 2024-10-28 | 11.41 | 11.87 | 0.85 | 7.71% | 10.88 | 12.12 | 386402 | 45078 | 7.96% |
| 2024-10-25 | 10.38 | 11.02 | 1.00 | 9.98% | 10.22 | 11.02 | 225940 | 24436 | 4.66% |
| 2024-10-24 | 9.41 | 10.02 | 0.54 | 5.70% | 9.29 | 10.30 | 135735 | 13361 | 2.80% |
| 2024-10-23 | 9.26 | 9.48 | 0.22 | 2.38% | 9.21 | 9.62 | 61266 | 5759 | 1.26% |
| 2024-10-22 | 9.35 | 9.26 | -0.16 | -1.70% | 9.15 | 9.39 | 56854 | 5261 | 1.17% |
| 2024-10-21 | 9.24 | 9.42 | 0.14 | 1.51% | 9.21 | 9.69 | 71517 | 6737 | 1.47% |
| 2024-10-18 | 9.01 | 9.28 | 0.29 | 3.23% | 8.92 | 9.45 | 49077 | 4511 | 1.01% |
| 2024-10-17 | 9.23 | 8.99 | -0.17 | -1.86% | 8.98 | 9.24 | 24834 | 2258 | 0.51% |
| 2024-10-16 | 9.20 | 9.16 | -0.07 | -0.76% | 9.10 | 9.30 | 24752 | 2270 | 0.51% |
| 2024-10-15 | 9.42 | 9.23 | -0.17 | -1.81% | 9.23 | 9.44 | 30684 | 2864 | 0.63% |
| 2024-10-14 | 9.34 | 9.40 | 0.12 | 1.29% | 9.21 | 9.44 | 25547 | 2388 | 0.53% |
| 2024-10-11 | 9.50 | 9.28 | -0.31 | -3.23% | 9.21 | 9.63 | 36173 | 3398 | 0.75% |
| 2024-10-10 | 9.75 | 9.59 | -0.19 | -1.94% | 9.56 | 10.00 | 56948 | 5552 | 1.17% |
| 2024-10-09 | 10.41 | 9.78 | -0.47 | -4.59% | 9.78 | 10.50 | 88157 | 8923 | 1.82% |
| 2024-10-08 | 10.72 | 10.25 | 0.49 | 5.02% | 9.82 | 10.72 | 112387 | 11568 | 2.32% |
| 2024-09-30 | 9.38 | 9.76 | 0.64 | 7.02% | 9.21 | 9.88 | 93737 | 8973 | 1.93% |
| 2024-09-27 | 8.99 | 9.12 | 0.27 | 3.05% | 8.91 | 9.20 | 23501 | 2131 | 0.48% |
| 2024-09-26 | 8.61 | 8.85 | 0.23 | 2.67% | 8.60 | 8.86 | 18237 | 1596 | 0.38% |
| 2024-09-25 | 8.70 | 8.62 | 0.00 | 0.00% | 8.62 | 8.81 | 20020 | 1747 | 0.41% |
| 2024-09-24 | 8.40 | 8.62 | 0.22 | 2.62% | 8.40 | 8.62 | 17676 | 1510 | 0.36% |
| 2024-09-23 | 8.39 | 8.40 | -0.04 | -0.47% | 8.34 | 8.46 | 8551 | 716 | 0.18% |
| 2024-09-20 | 8.53 | 8.44 | -0.02 | -0.24% | 8.38 | 8.53 | 7712 | 650 | 0.16% |
| 2024-09-19 | 8.31 | 8.46 | 0.12 | 1.44% | 8.31 | 8.53 | 6859 | 578 | 0.14% |
| 2024-09-18 | 8.39 | 8.34 | -0.11 | -1.30% | 8.22 | 8.46 | 7818 | 652 | 0.16% |
| 2024-09-13 | 8.58 | 8.45 | -0.09 | -1.05% | 8.42 | 8.61 | 5807 | 492 | 0.12% |
| 2024-09-12 | 8.59 | 8.54 | -0.04 | -0.47% | 8.53 | 8.66 | 7163 | 614 | 0.15% |
| 2024-09-11 | 8.47 | 8.58 | 0.05 | 0.59% | 8.47 | 8.61 | 6830 | 584 | 0.14% |
| 2024-09-10 | 8.52 | 8.53 | 0.06 | 0.71% | 8.36 | 8.60 | 11394 | 964 | 0.23% |
| 2024-09-09 | 8.60 | 8.47 | -0.13 | -1.51% | 8.44 | 8.61 | 12312 | 1046 | 0.25% |
| 2024-09-06 | 8.54 | 8.60 | 0.06 | 0.70% | 8.48 | 8.63 | 11207 | 958 | 0.23% |
| 2024-09-05 | 8.58 | 8.54 | -0.04 | -0.47% | 8.46 | 8.66 | 9018 | 770 | 0.19% |
| 2024-09-04 | 8.46 | 8.58 | 0.03 | 0.35% | 8.46 | 8.65 | 11757 | 1007 | 0.24% |
| 2024-09-03 | 8.43 | 8.55 | 0.13 | 1.54% | 8.39 | 8.60 | 19012 | 1617 | 0.39% |
| 2024-09-02 | 8.41 | 8.42 | -0.01 | -0.12% | 8.31 | 8.47 | 17366 | 1456 | 0.36% |
| 2024-08-30 | 8.46 | 8.43 | -0.02 | -0.24% | 8.39 | 8.52 | 25493 | 2159 | 0.53% |
| 2024-08-29 | 8.25 | 8.45 | 0.16 | 1.93% | 8.20 | 8.48 | 7794 | 653 | 0.16% |
| 2024-08-28 | 8.32 | 8.29 | 0.01 | 0.12% | 8.22 | 8.36 | 7209 | 598 | 0.15% |
| 2024-08-27 | 8.50 | 8.28 | -0.22 | -2.59% | 8.21 | 8.56 | 15967 | 1324 | 0.33% |
| 2024-08-26 | 8.39 | 8.50 | 0.17 | 2.04% | 8.32 | 8.54 | 8706 | 738 | 0.18% |
| 2024-08-23 | 8.35 | 8.33 | -0.06 | -0.72% | 8.26 | 8.43 | 7727 | 643 | 0.16% |
| 2024-08-22 | 8.44 | 8.39 | -0.07 | -0.83% | 8.38 | 8.45 | 6321 | 531 | 0.13% |
| 2024-08-21 | 8.48 | 8.46 | 0.01 | 0.12% | 8.38 | 8.50 | 7277 | 613 | 0.15% |
| 2024-08-20 | 8.55 | 8.45 | -0.09 | -1.05% | 8.39 | 8.57 | 11134 | 942 | 0.23% |
| 2024-08-19 | 8.59 | 8.54 | -0.05 | -0.58% | 8.53 | 8.64 | 8736 | 748 | 0.18% |
| 2024-08-16 | 8.71 | 8.59 | -0.08 | -0.92% | 8.59 | 8.71 | 12604 | 1087 | 0.26% |
| 2024-08-15 | 8.73 | 8.67 | -0.06 | -0.69% | 8.62 | 8.77 | 15569 | 1354 | 0.32% |
| 2024-08-14 | 8.92 | 8.73 | -0.15 | -1.69% | 8.72 | 8.92 | 7089 | 623 | 0.15% |
| 2024-08-13 | 8.82 | 8.88 | 0.01 | 0.11% | 8.71 | 8.91 | 9647 | 851 | 0.20% |