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 | 10.84 | 10.77 | -0.04 | -0.37% | 10.69 | 10.93 | 16564 | 1786 | 0.28% |
| 2024-11-20 | 10.76 | 10.81 | 0.05 | 0.46% | 10.73 | 10.85 | 15712 | 1697 | 0.27% |
| 2024-11-19 | 10.57 | 10.76 | 0.15 | 1.41% | 10.51 | 10.76 | 13188 | 1402 | 0.22% |
| 2024-11-18 | 10.78 | 10.61 | -0.12 | -1.12% | 10.52 | 10.94 | 18494 | 1990 | 0.31% |
| 2024-11-15 | 10.92 | 10.73 | -0.20 | -1.83% | 10.69 | 11.10 | 20695 | 2258 | 0.35% |
| 2024-11-14 | 11.27 | 10.93 | -0.34 | -3.02% | 10.93 | 11.27 | 13342 | 1476 | 0.23% |
| 2024-11-13 | 11.26 | 11.27 | 0.02 | 0.18% | 11.07 | 11.36 | 14380 | 1610 | 0.24% |
| 2024-11-12 | 11.49 | 11.25 | -0.25 | -2.17% | 11.16 | 11.62 | 29447 | 3367 | 0.50% |
| 2024-11-11 | 11.24 | 11.50 | 0.35 | 3.14% | 11.11 | 11.52 | 33869 | 3852 | 0.58% |
| 2024-11-08 | 11.37 | 11.15 | -0.18 | -1.59% | 11.12 | 11.45 | 24266 | 2728 | 0.41% |
| 2024-11-07 | 11.11 | 11.33 | 0.16 | 1.43% | 11.11 | 11.52 | 37425 | 4237 | 0.64% |
| 2024-11-06 | 11.28 | 11.17 | -0.11 | -0.98% | 11.06 | 11.30 | 30833 | 3452 | 0.52% |
| 2024-11-05 | 10.92 | 11.28 | 0.32 | 2.92% | 10.90 | 11.31 | 46834 | 5214 | 0.80% |
| 2024-11-04 | 10.95 | 10.96 | -0.05 | -0.45% | 10.91 | 11.15 | 31582 | 3476 | 0.54% |
| 2024-11-01 | 11.14 | 11.01 | -0.16 | -1.43% | 11.01 | 11.42 | 44252 | 4945 | 0.75% |
| 2024-10-31 | 11.17 | 11.17 | 0.00 | 0.00% | 10.92 | 11.32 | 54432 | 6067 | 0.92% |
| 2024-10-30 | 11.32 | 11.17 | -0.35 | -3.04% | 11.10 | 11.47 | 73454 | 8268 | 1.25% |
| 2024-10-29 | 11.08 | 11.52 | 0.43 | 3.88% | 10.95 | 11.67 | 88135 | 9944 | 1.50% |
| 2024-10-28 | 10.80 | 11.09 | 0.28 | 2.59% | 10.62 | 11.18 | 49092 | 5362 | 0.83% |
| 2024-10-25 | 10.69 | 10.81 | 0.12 | 1.12% | 10.64 | 10.85 | 21656 | 2327 | 0.37% |
| 2024-10-24 | 10.68 | 10.69 | -0.04 | -0.37% | 10.58 | 10.73 | 16425 | 1749 | 0.28% |
| 2024-10-23 | 10.70 | 10.73 | 0.05 | 0.47% | 10.63 | 10.83 | 29399 | 3146 | 0.50% |
| 2024-10-22 | 10.78 | 10.68 | -0.10 | -0.93% | 10.64 | 10.80 | 20169 | 2161 | 0.34% |
| 2024-10-21 | 10.78 | 10.78 | 0.05 | 0.47% | 10.67 | 10.95 | 42514 | 4604 | 0.72% |
| 2024-10-18 | 10.62 | 10.73 | 0.10 | 0.94% | 10.53 | 10.84 | 51609 | 5504 | 0.88% |
| 2024-10-17 | 10.61 | 10.63 | 0.06 | 0.57% | 10.53 | 10.84 | 32281 | 3455 | 0.55% |
| 2024-10-16 | 10.15 | 10.57 | 0.30 | 2.92% | 10.15 | 10.75 | 61844 | 6512 | 1.05% |
| 2024-10-15 | 10.17 | 10.27 | 0.07 | 0.69% | 10.06 | 10.32 | 40999 | 4180 | 0.70% |
| 2024-10-14 | 10.18 | 10.20 | 0.23 | 2.31% | 10.00 | 10.39 | 55911 | 5710 | 0.95% |
| 2024-10-11 | 10.09 | 9.97 | -0.12 | -1.19% | 9.85 | 10.14 | 43552 | 4330 | 0.74% |
| 2024-10-10 | 10.23 | 10.09 | -0.09 | -0.88% | 10.02 | 10.39 | 42625 | 4342 | 0.72% |
| 2024-10-09 | 10.53 | 10.18 | -0.74 | -6.78% | 10.10 | 10.79 | 66147 | 6911 | 1.12% |
| 2024-10-08 | 11.67 | 10.92 | 0.30 | 2.82% | 10.50 | 11.67 | 116797 | 12847 | 1.98% |
| 2024-09-30 | 10.45 | 10.62 | 0.80 | 8.15% | 10.05 | 10.62 | 77911 | 8094 | 1.32% |
| 2024-09-27 | 9.39 | 9.82 | 0.53 | 5.71% | 9.35 | 9.86 | 32698 | 3140 | 0.56% |
| 2024-09-26 | 8.99 | 9.29 | 0.33 | 3.68% | 8.93 | 9.29 | 29489 | 2691 | 0.50% |
| 2024-09-25 | 9.00 | 8.96 | -0.06 | -0.67% | 8.95 | 9.18 | 40469 | 3668 | 0.69% |
| 2024-09-24 | 8.70 | 9.02 | 0.43 | 5.01% | 8.59 | 9.05 | 41064 | 3638 | 0.70% |
| 2024-09-23 | 8.52 | 8.59 | 0.14 | 1.66% | 8.45 | 8.78 | 33381 | 2872 | 0.57% |
| 2024-09-20 | 8.50 | 8.45 | 0.04 | 0.48% | 8.35 | 8.53 | 31466 | 2658 | 0.53% |
| 2024-09-19 | 8.18 | 8.41 | 0.28 | 3.44% | 8.13 | 8.46 | 26083 | 2168 | 0.44% |
| 2024-09-18 | 8.18 | 8.13 | -0.08 | -0.97% | 8.04 | 8.30 | 14695 | 1194 | 0.25% |
| 2024-09-13 | 8.30 | 8.21 | -0.14 | -1.68% | 8.19 | 8.38 | 18065 | 1492 | 0.31% |
| 2024-09-12 | 8.35 | 8.35 | -0.05 | -0.60% | 8.33 | 8.45 | 17842 | 1495 | 0.30% |
| 2024-09-11 | 8.30 | 8.40 | 0.07 | 0.84% | 8.24 | 8.51 | 24510 | 2058 | 0.42% |
| 2024-09-10 | 8.62 | 8.33 | -0.25 | -2.91% | 8.17 | 8.62 | 44627 | 3716 | 0.76% |
| 2024-09-09 | 8.85 | 8.58 | -0.27 | -3.05% | 8.53 | 8.86 | 44990 | 3903 | 0.76% |
| 2024-09-06 | 9.04 | 8.85 | -0.19 | -2.10% | 8.84 | 9.07 | 26252 | 2347 | 0.45% |
| 2024-09-05 | 9.05 | 9.04 | -0.07 | -0.77% | 9.00 | 9.20 | 29899 | 2715 | 0.51% |
| 2024-09-04 | 9.03 | 9.11 | 0.00 | 0.00% | 8.96 | 9.14 | 26029 | 2366 | 0.44% |
| 2024-09-03 | 8.82 | 9.11 | 0.30 | 3.41% | 8.73 | 9.14 | 38403 | 3475 | 0.65% |
| 2024-09-02 | 8.83 | 8.81 | -0.01 | -0.11% | 8.69 | 8.85 | 33274 | 2924 | 0.57% |
| 2024-08-30 | 8.67 | 8.82 | 0.13 | 1.50% | 8.64 | 8.92 | 48447 | 4262 | 0.82% |
| 2024-08-29 | 8.58 | 8.69 | 0.11 | 1.28% | 8.50 | 8.82 | 41409 | 3599 | 0.70% |
| 2024-08-28 | 8.60 | 8.58 | -0.07 | -0.81% | 8.43 | 8.65 | 39708 | 3390 | 0.67% |
| 2024-08-27 | 8.49 | 8.65 | 0.14 | 1.65% | 8.44 | 8.70 | 36093 | 3106 | 0.61% |
| 2024-08-26 | 8.56 | 8.51 | 0.04 | 0.47% | 8.35 | 8.64 | 41736 | 3554 | 0.71% |
| 2024-08-23 | 8.65 | 8.47 | -0.22 | -2.53% | 8.44 | 8.79 | 65273 | 5597 | 1.11% |
| 2024-08-22 | 8.73 | 8.69 | 0.42 | 5.08% | 8.65 | 9.09 | 116842 | 10351 | 1.98% |
| 2024-08-21 | 8.05 | 8.27 | 0.18 | 2.22% | 8.02 | 8.27 | 16696 | 1361 | 0.28% |
| 2024-08-20 | 8.22 | 8.09 | -0.11 | -1.34% | 8.02 | 8.27 | 15008 | 1219 | 0.25% |
| 2024-08-19 | 8.22 | 8.20 | -0.01 | -0.12% | 8.16 | 8.32 | 9548 | 785 | 0.16% |
| 2024-08-16 | 8.32 | 8.21 | -0.12 | -1.44% | 8.16 | 8.36 | 13419 | 1107 | 0.23% |
| 2024-08-15 | 8.37 | 8.33 | -0.06 | -0.72% | 8.30 | 8.46 | 10957 | 916 | 0.19% |