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 | 10.46 | 10.53 | 0.05 | 0.48% | 10.41 | 10.85 | 44377 | 4694 | 1.09% |
| 2024-11-20 | 10.30 | 10.48 | 0.13 | 1.26% | 10.30 | 10.69 | 38404 | 4034 | 0.95% |
| 2024-11-19 | 10.19 | 10.35 | 0.09 | 0.88% | 10.19 | 10.37 | 37588 | 3869 | 0.93% |
| 2024-11-18 | 10.49 | 10.26 | -0.22 | -2.10% | 10.10 | 10.57 | 48392 | 4975 | 1.19% |
| 2024-11-15 | 10.57 | 10.48 | -0.07 | -0.66% | 10.48 | 10.95 | 65627 | 7022 | 1.62% |
| 2024-11-14 | 10.73 | 10.55 | -0.29 | -2.68% | 10.53 | 10.95 | 64138 | 6898 | 1.58% |
| 2024-11-13 | 10.61 | 10.84 | 0.11 | 1.03% | 10.45 | 10.92 | 75274 | 8037 | 1.85% |
| 2024-11-12 | 10.94 | 10.73 | -0.32 | -2.90% | 10.57 | 11.15 | 77810 | 8434 | 1.92% |
| 2024-11-11 | 10.80 | 11.05 | 0.49 | 4.64% | 10.70 | 11.08 | 107359 | 11723 | 2.64% |
| 2024-11-08 | 10.54 | 10.56 | 0.03 | 0.28% | 10.36 | 10.66 | 71060 | 7462 | 1.75% |
| 2024-11-07 | 10.32 | 10.53 | 0.21 | 2.03% | 10.26 | 10.61 | 68276 | 7132 | 1.68% |
| 2024-11-06 | 10.38 | 10.32 | -0.04 | -0.39% | 10.21 | 10.50 | 66994 | 6932 | 1.65% |
| 2024-11-05 | 10.23 | 10.36 | 0.04 | 0.39% | 10.23 | 10.43 | 65017 | 6715 | 1.60% |
| 2024-11-04 | 10.07 | 10.32 | 0.23 | 2.28% | 10.01 | 10.33 | 50867 | 5205 | 1.25% |
| 2024-11-01 | 10.27 | 10.09 | -0.19 | -1.85% | 9.91 | 10.33 | 59901 | 6056 | 1.48% |
| 2024-10-31 | 10.25 | 10.28 | 0.04 | 0.39% | 10.16 | 10.37 | 63502 | 6508 | 1.56% |
| 2024-10-30 | 10.12 | 10.24 | 0.05 | 0.49% | 10.10 | 10.28 | 49814 | 5080 | 1.23% |
| 2024-10-29 | 10.70 | 10.19 | -0.41 | -3.87% | 10.19 | 10.72 | 93002 | 9680 | 2.29% |
| 2024-10-28 | 10.48 | 10.60 | 0.16 | 1.53% | 10.46 | 10.63 | 91603 | 9663 | 2.26% |
| 2024-10-25 | 10.21 | 10.44 | 0.17 | 1.66% | 10.16 | 10.69 | 133372 | 13898 | 3.29% |
| 2024-10-24 | 10.79 | 10.27 | -0.54 | -5.00% | 10.20 | 10.79 | 125126 | 13067 | 3.08% |
| 2024-10-23 | 10.87 | 10.81 | 0.28 | 2.66% | 10.58 | 11.38 | 285882 | 31209 | 7.04% |
| 2024-10-22 | 9.50 | 10.53 | 0.96 | 10.03% | 9.46 | 10.53 | 231752 | 23853 | 5.71% |
| 2024-10-21 | 9.61 | 9.57 | -0.02 | -0.21% | 9.42 | 9.62 | 81321 | 7726 | 2.00% |
| 2024-10-18 | 9.54 | 9.59 | 0.04 | 0.42% | 9.42 | 9.70 | 70889 | 6769 | 1.75% |
| 2024-10-17 | 9.74 | 9.55 | -0.13 | -1.34% | 9.53 | 9.92 | 53979 | 5229 | 1.33% |
| 2024-10-16 | 9.88 | 9.68 | -0.19 | -1.93% | 9.57 | 10.18 | 62187 | 6150 | 1.53% |
| 2024-10-15 | 9.88 | 9.87 | 0.04 | 0.41% | 9.70 | 10.08 | 60259 | 5985 | 1.48% |
| 2024-10-14 | 9.30 | 9.83 | 0.57 | 6.16% | 9.28 | 9.88 | 84507 | 8144 | 2.08% |
| 2024-10-11 | 9.72 | 9.26 | -0.41 | -4.24% | 9.15 | 9.75 | 63296 | 5936 | 1.56% |
| 2024-10-10 | 9.65 | 9.67 | 0.06 | 0.62% | 9.56 | 9.85 | 51479 | 5011 | 1.27% |
| 2024-10-09 | 10.42 | 9.61 | -0.99 | -9.34% | 9.55 | 10.42 | 86944 | 8552 | 2.14% |
| 2024-10-08 | 11.29 | 10.60 | 0.32 | 3.11% | 10.03 | 11.29 | 128692 | 13637 | 3.17% |
| 2024-09-30 | 9.85 | 10.28 | 0.70 | 7.31% | 9.65 | 10.31 | 88782 | 8900 | 2.19% |
| 2024-09-27 | 9.35 | 9.58 | 0.26 | 2.79% | 9.35 | 9.66 | 27789 | 2645 | 0.68% |
| 2024-09-26 | 9.13 | 9.32 | 0.28 | 3.10% | 9.01 | 9.44 | 41391 | 3817 | 1.02% |
| 2024-09-25 | 9.15 | 9.04 | 0.04 | 0.44% | 9.01 | 9.25 | 31179 | 2851 | 0.77% |
| 2024-09-24 | 8.82 | 9.00 | 0.20 | 2.27% | 8.82 | 9.06 | 21844 | 1953 | 0.54% |
| 2024-09-23 | 8.85 | 8.80 | 0.00 | 0.00% | 8.77 | 8.90 | 11447 | 1010 | 0.28% |
| 2024-09-20 | 8.91 | 8.80 | -0.09 | -1.01% | 8.78 | 8.91 | 14201 | 1254 | 0.35% |
| 2024-09-19 | 8.90 | 8.89 | 0.03 | 0.34% | 8.80 | 9.04 | 22502 | 2007 | 0.55% |
| 2024-09-18 | 9.08 | 8.86 | -0.14 | -1.56% | 8.72 | 9.08 | 21695 | 1925 | 0.53% |
| 2024-09-13 | 8.98 | 9.00 | 0.02 | 0.22% | 8.93 | 9.10 | 22147 | 1996 | 0.55% |
| 2024-09-12 | 9.21 | 8.98 | -0.18 | -1.97% | 8.95 | 9.27 | 25480 | 2310 | 0.63% |
| 2024-09-11 | 9.26 | 9.16 | -0.09 | -0.97% | 9.14 | 9.30 | 9766 | 896 | 0.24% |
| 2024-09-10 | 9.39 | 9.25 | -0.07 | -0.75% | 9.17 | 9.40 | 10320 | 954 | 0.25% |
| 2024-09-09 | 9.29 | 9.32 | -0.06 | -0.64% | 9.20 | 9.46 | 15609 | 1450 | 0.38% |
| 2024-09-06 | 9.57 | 9.38 | -0.25 | -2.60% | 9.34 | 9.69 | 20472 | 1946 | 0.50% |
| 2024-09-05 | 9.21 | 9.63 | 0.48 | 5.25% | 9.19 | 9.75 | 53300 | 5057 | 1.31% |
| 2024-09-04 | 9.08 | 9.15 | 0.00 | 0.00% | 9.08 | 9.20 | 20169 | 1845 | 0.50% |
| 2024-09-03 | 9.06 | 9.15 | 0.15 | 1.67% | 8.95 | 9.16 | 21132 | 1914 | 0.52% |
| 2024-09-02 | 9.15 | 9.00 | -0.13 | -1.42% | 9.00 | 9.26 | 17345 | 1582 | 0.43% |
| 2024-08-30 | 9.10 | 9.13 | 0.08 | 0.88% | 8.98 | 9.22 | 21701 | 1983 | 0.53% |
| 2024-08-29 | 9.05 | 9.05 | 0.03 | 0.33% | 9.00 | 9.11 | 10585 | 958 | 0.26% |
| 2024-08-28 | 9.12 | 9.02 | -0.07 | -0.77% | 9.00 | 9.18 | 9611 | 872 | 0.24% |
| 2024-08-27 | 9.15 | 9.09 | -0.05 | -0.55% | 9.07 | 9.22 | 10854 | 992 | 0.27% |
| 2024-08-26 | 9.00 | 9.14 | 0.14 | 1.56% | 8.97 | 9.22 | 9806 | 894 | 0.24% |
| 2024-08-23 | 9.15 | 9.00 | -0.15 | -1.64% | 8.93 | 9.25 | 13288 | 1201 | 0.33% |
| 2024-08-22 | 9.26 | 9.15 | -0.11 | -1.19% | 9.12 | 9.31 | 10657 | 982 | 0.26% |
| 2024-08-21 | 9.14 | 9.26 | 0.11 | 1.20% | 9.11 | 9.32 | 16175 | 1496 | 0.40% |
| 2024-08-20 | 9.31 | 9.15 | -0.11 | -1.19% | 9.10 | 9.31 | 15835 | 1454 | 0.39% |
| 2024-08-19 | 9.42 | 9.26 | -0.23 | -2.42% | 9.18 | 9.47 | 24372 | 2263 | 0.60% |
| 2024-08-16 | 9.30 | 9.49 | 0.22 | 2.37% | 9.19 | 9.69 | 35757 | 3378 | 0.88% |
| 2024-08-15 | 9.33 | 9.27 | -0.09 | -0.96% | 9.23 | 9.47 | 27097 | 2532 | 0.67% |
| 2024-08-14 | 9.36 | 9.36 | -0.01 | -0.11% | 9.36 | 9.48 | 11997 | 1129 | 0.30% |
| 2024-08-13 | 9.32 | 9.37 | 0.06 | 0.64% | 9.23 | 9.39 | 11100 | 1033 | 0.27% |