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 | 10.15 | 10.09 | -0.04 | -0.39% | 10.03 | 10.18 | 21321 | 2150 | 0.58% |
| 2024-11-20 | 10.07 | 10.13 | 0.03 | 0.30% | 10.02 | 10.17 | 33466 | 3380 | 0.91% |
| 2024-11-19 | 9.90 | 10.10 | 0.21 | 2.12% | 9.85 | 10.10 | 34014 | 3393 | 0.92% |
| 2024-11-18 | 10.09 | 9.89 | -0.11 | -1.10% | 9.84 | 10.12 | 35541 | 3550 | 0.96% |
| 2024-11-15 | 10.18 | 10.00 | -0.18 | -1.77% | 10.00 | 10.32 | 30908 | 3141 | 0.84% |
| 2024-11-14 | 10.34 | 10.18 | -0.23 | -2.21% | 10.14 | 10.42 | 40280 | 4140 | 1.09% |
| 2024-11-13 | 10.50 | 10.41 | -0.11 | -1.05% | 10.25 | 10.63 | 34179 | 3553 | 0.93% |
| 2024-11-12 | 10.38 | 10.52 | 0.15 | 1.45% | 10.37 | 10.69 | 58222 | 6137 | 1.58% |
| 2024-11-11 | 10.45 | 10.37 | -0.19 | -1.80% | 10.26 | 10.54 | 51303 | 5314 | 1.39% |
| 2024-11-08 | 10.76 | 10.56 | -0.17 | -1.58% | 10.36 | 10.81 | 76715 | 8074 | 2.08% |
| 2024-11-07 | 10.51 | 10.73 | 0.18 | 1.71% | 10.44 | 10.74 | 44853 | 4776 | 1.22% |
| 2024-11-06 | 10.58 | 10.55 | -0.04 | -0.38% | 10.44 | 10.62 | 45438 | 4791 | 1.23% |
| 2024-11-05 | 10.65 | 10.59 | -0.03 | -0.28% | 10.48 | 10.66 | 47902 | 5059 | 1.30% |
| 2024-11-04 | 10.35 | 10.62 | 0.32 | 3.11% | 10.28 | 10.62 | 46805 | 4926 | 1.27% |
| 2024-11-01 | 10.45 | 10.30 | -0.26 | -2.46% | 10.25 | 10.65 | 55325 | 5796 | 1.50% |
| 2024-10-31 | 10.55 | 10.56 | -0.07 | -0.66% | 10.43 | 10.65 | 54818 | 5772 | 1.49% |
| 2024-10-30 | 10.53 | 10.63 | 0.00 | 0.00% | 10.48 | 10.70 | 44387 | 4701 | 1.20% |
| 2024-10-29 | 10.71 | 10.63 | -0.08 | -0.75% | 10.49 | 10.82 | 49115 | 5226 | 1.33% |
| 2024-10-28 | 10.82 | 10.71 | 0.00 | 0.00% | 10.47 | 10.85 | 65033 | 6903 | 1.76% |
| 2024-10-25 | 10.84 | 10.71 | -0.18 | -1.65% | 10.61 | 10.98 | 81489 | 8738 | 2.21% |
| 2024-10-24 | 11.32 | 10.89 | 0.10 | 0.93% | 10.74 | 11.54 | 147646 | 16313 | 4.00% |
| 2024-10-23 | 10.98 | 10.79 | -0.20 | -1.82% | 10.76 | 11.00 | 36291 | 3943 | 0.98% |
| 2024-10-22 | 10.93 | 10.99 | 0.06 | 0.55% | 10.80 | 11.08 | 37743 | 4138 | 1.02% |
| 2024-10-21 | 10.72 | 10.93 | 0.25 | 2.34% | 10.52 | 11.14 | 57003 | 6170 | 1.54% |
| 2024-10-18 | 10.28 | 10.68 | 0.40 | 3.89% | 10.20 | 10.74 | 45641 | 4819 | 1.24% |
| 2024-10-17 | 10.24 | 10.28 | 0.00 | 0.00% | 10.24 | 10.73 | 47760 | 5020 | 1.29% |
| 2024-10-16 | 10.01 | 10.28 | 0.18 | 1.78% | 9.98 | 10.46 | 36542 | 3744 | 0.99% |
| 2024-10-15 | 10.24 | 10.10 | -0.13 | -1.27% | 10.10 | 10.28 | 30336 | 3089 | 0.82% |
| 2024-10-14 | 10.30 | 10.23 | 0.10 | 0.99% | 10.14 | 10.42 | 41204 | 4238 | 1.12% |
| 2024-10-11 | 10.39 | 10.13 | -0.26 | -2.50% | 10.11 | 10.46 | 29648 | 3048 | 0.80% |
| 2024-10-10 | 10.20 | 10.39 | 0.26 | 2.57% | 10.16 | 10.68 | 66502 | 6950 | 1.80% |
| 2024-10-09 | 10.60 | 10.13 | -0.63 | -5.86% | 10.10 | 10.75 | 73587 | 7654 | 1.99% |
| 2024-10-08 | 11.70 | 10.76 | 0.05 | 0.47% | 10.38 | 11.72 | 121511 | 13300 | 3.29% |
| 2024-09-30 | 10.20 | 10.71 | 0.74 | 7.42% | 9.92 | 10.84 | 87416 | 9089 | 2.37% |
| 2024-09-27 | 9.75 | 9.97 | 0.24 | 2.47% | 9.68 | 10.18 | 44346 | 4389 | 1.20% |
| 2024-09-26 | 9.41 | 9.73 | 0.24 | 2.53% | 9.36 | 9.74 | 42967 | 4103 | 1.16% |
| 2024-09-25 | 9.59 | 9.49 | -0.06 | -0.63% | 9.21 | 9.79 | 88891 | 8459 | 2.41% |
| 2024-09-24 | 9.59 | 9.55 | -0.04 | -0.42% | 9.44 | 9.68 | 40041 | 3818 | 1.08% |
| 2024-09-23 | 9.52 | 9.59 | 0.09 | 0.95% | 9.40 | 9.65 | 25155 | 2409 | 0.68% |
| 2024-09-20 | 9.58 | 9.50 | -0.06 | -0.63% | 9.46 | 9.62 | 15590 | 1485 | 0.42% |
| 2024-09-19 | 9.58 | 9.56 | 0.06 | 0.63% | 9.45 | 9.70 | 23395 | 2237 | 0.63% |
| 2024-09-18 | 9.34 | 9.50 | 0.19 | 2.04% | 9.20 | 9.57 | 24206 | 2275 | 0.66% |
| 2024-09-13 | 9.35 | 9.31 | -0.07 | -0.75% | 9.26 | 9.44 | 26283 | 2454 | 0.71% |
| 2024-09-12 | 9.54 | 9.38 | -0.16 | -1.68% | 9.36 | 9.58 | 25147 | 2373 | 0.68% |
| 2024-09-11 | 9.52 | 9.54 | -0.04 | -0.42% | 9.40 | 9.68 | 24182 | 2305 | 0.66% |
| 2024-09-10 | 9.56 | 9.58 | 0.01 | 0.10% | 9.34 | 9.62 | 38922 | 3693 | 1.05% |
| 2024-09-09 | 9.31 | 9.57 | 0.22 | 2.35% | 9.26 | 9.66 | 39120 | 3707 | 1.06% |
| 2024-09-06 | 9.50 | 9.35 | -0.14 | -1.48% | 9.25 | 9.55 | 40226 | 3780 | 1.09% |
| 2024-09-05 | 9.24 | 9.49 | 0.30 | 3.26% | 9.20 | 9.54 | 50430 | 4755 | 1.37% |
| 2024-09-04 | 9.05 | 9.19 | 0.14 | 1.55% | 9.01 | 9.20 | 30513 | 2788 | 0.83% |
| 2024-09-03 | 8.91 | 9.05 | 0.07 | 0.78% | 8.91 | 9.13 | 22516 | 2033 | 0.61% |
| 2024-09-02 | 8.93 | 8.98 | -0.02 | -0.22% | 8.88 | 9.19 | 42605 | 3847 | 1.15% |
| 2024-08-30 | 8.80 | 9.00 | 0.12 | 1.35% | 8.78 | 9.11 | 51761 | 4652 | 1.40% |
| 2024-08-29 | 8.62 | 8.88 | 0.17 | 1.95% | 8.52 | 8.97 | 49605 | 4354 | 1.34% |
| 2024-08-28 | 8.74 | 8.90 | 0.17 | 1.95% | 8.62 | 8.91 | 39486 | 3469 | 1.07% |
| 2024-08-27 | 8.73 | 8.73 | -0.08 | -0.91% | 8.72 | 8.83 | 24870 | 2178 | 0.67% |
| 2024-08-26 | 8.66 | 8.81 | 0.07 | 0.80% | 8.49 | 8.83 | 42060 | 3657 | 1.14% |
| 2024-08-23 | 8.90 | 8.74 | -0.17 | -1.91% | 8.70 | 8.90 | 42619 | 3738 | 1.15% |
| 2024-08-22 | 8.81 | 8.91 | 0.03 | 0.34% | 8.74 | 9.05 | 67496 | 5992 | 1.83% |
| 2024-08-21 | 8.73 | 8.88 | 0.08 | 0.91% | 8.72 | 8.96 | 42834 | 3791 | 1.16% |
| 2024-08-20 | 8.84 | 8.80 | -0.09 | -1.01% | 8.62 | 8.88 | 56704 | 4955 | 1.54% |
| 2024-08-19 | 8.80 | 8.89 | 0.11 | 1.25% | 8.72 | 8.92 | 71748 | 6336 | 1.94% |
| 2024-08-16 | 8.60 | 8.78 | 0.13 | 1.50% | 8.52 | 8.93 | 86377 | 7539 | 2.34% |
| 2024-08-15 | 8.55 | 8.65 | 0.08 | 0.93% | 8.44 | 8.73 | 63574 | 5475 | 1.72% |
| 2024-08-14 | 8.78 | 8.57 | -0.24 | -2.72% | 8.56 | 8.78 | 60521 | 5219 | 1.64% |
| 2024-08-13 | 8.71 | 8.81 | 0.07 | 0.80% | 8.56 | 8.81 | 71399 | 6209 | 1.93% |