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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 10.74 | 10.72 | -0.01 | -0.09% | 10.60 | 10.82 | 42380 | 4532 | 0.97% |
| 2024-12-02 | 10.60 | 10.73 | 0.16 | 1.51% | 10.50 | 10.86 | 83120 | 8889 | 1.91% |
| 2024-11-29 | 10.48 | 10.57 | 0.21 | 2.03% | 10.29 | 10.65 | 98113 | 10323 | 2.25% |
| 2024-11-28 | 10.32 | 10.36 | 0.01 | 0.10% | 10.21 | 10.47 | 40989 | 4244 | 0.94% |
| 2024-11-27 | 10.46 | 10.35 | 0.01 | 0.10% | 9.92 | 10.56 | 72937 | 7428 | 1.68% |
| 2024-11-26 | 10.70 | 10.34 | -0.10 | -0.96% | 10.33 | 10.86 | 131915 | 13873 | 3.03% |
| 2024-11-25 | 9.55 | 10.44 | 0.95 | 10.01% | 9.55 | 10.44 | 102243 | 10374 | 2.35% |
| 2024-11-22 | 10.00 | 9.49 | -0.51 | -5.10% | 9.47 | 10.00 | 48156 | 4684 | 1.11% |
| 2024-11-21 | 10.05 | 10.00 | -0.07 | -0.70% | 9.90 | 10.12 | 27088 | 2708 | 0.62% |
| 2024-11-20 | 10.00 | 10.07 | 0.13 | 1.31% | 9.91 | 10.13 | 26593 | 2671 | 0.61% |
| 2024-11-19 | 9.88 | 9.94 | 0.23 | 2.37% | 9.72 | 9.95 | 28497 | 2801 | 0.65% |
| 2024-11-18 | 9.93 | 9.71 | -0.16 | -1.62% | 9.67 | 10.04 | 38370 | 3786 | 0.88% |
| 2024-11-15 | 10.12 | 9.87 | -0.26 | -2.57% | 9.86 | 10.29 | 36112 | 3640 | 0.83% |
| 2024-11-14 | 10.39 | 10.13 | -0.35 | -3.34% | 10.11 | 10.45 | 44694 | 4599 | 1.03% |
| 2024-11-13 | 10.39 | 10.48 | -0.07 | -0.66% | 10.27 | 10.65 | 44391 | 4629 | 1.02% |
| 2024-11-12 | 10.77 | 10.55 | -0.05 | -0.47% | 10.44 | 10.81 | 65065 | 6927 | 1.50% |
| 2024-11-11 | 10.90 | 10.76 | -0.19 | -1.74% | 10.46 | 10.90 | 67069 | 7172 | 1.54% |
| 2024-11-08 | 11.03 | 10.95 | -0.03 | -0.27% | 10.86 | 11.36 | 69800 | 7707 | 1.60% |
| 2024-11-07 | 10.49 | 10.98 | 0.46 | 4.37% | 10.39 | 11.33 | 98700 | 10751 | 2.27% |
| 2024-11-06 | 10.35 | 10.52 | 0.36 | 3.54% | 10.11 | 10.76 | 107608 | 11257 | 2.47% |
| 2024-11-05 | 10.13 | 10.16 | 0.12 | 1.20% | 9.98 | 10.22 | 85060 | 8595 | 1.95% |
| 2024-11-04 | 10.03 | 10.04 | -0.08 | -0.79% | 9.95 | 10.14 | 62163 | 6237 | 1.43% |
| 2024-11-01 | 10.03 | 10.12 | 0.08 | 0.80% | 9.96 | 10.43 | 104689 | 10679 | 2.41% |
| 2024-10-31 | 10.00 | 10.04 | 0.10 | 1.01% | 9.84 | 10.18 | 113304 | 11311 | 2.60% |
| 2024-10-30 | 10.32 | 9.94 | -0.47 | -4.51% | 9.92 | 10.38 | 199496 | 20015 | 4.58% |
| 2024-10-29 | 9.92 | 10.41 | 0.95 | 10.04% | 9.92 | 10.41 | 155531 | 16092 | 3.57% |
| 2024-10-28 | 9.17 | 9.46 | 0.29 | 3.16% | 9.13 | 9.51 | 51136 | 4787 | 1.18% |
| 2024-10-25 | 8.80 | 9.17 | 0.39 | 4.44% | 8.79 | 9.23 | 58338 | 5280 | 1.34% |
| 2024-10-24 | 8.76 | 8.78 | 0.04 | 0.46% | 8.73 | 8.88 | 29077 | 2558 | 0.67% |
| 2024-10-23 | 8.91 | 8.74 | -0.06 | -0.68% | 8.66 | 8.91 | 34923 | 3058 | 0.80% |
| 2024-10-22 | 8.61 | 8.80 | 0.20 | 2.33% | 8.58 | 8.85 | 36805 | 3218 | 0.85% |
| 2024-10-21 | 8.69 | 8.60 | -0.01 | -0.12% | 8.55 | 8.72 | 32396 | 2792 | 0.74% |
| 2024-10-18 | 8.46 | 8.61 | 0.10 | 1.18% | 8.41 | 8.70 | 46608 | 3992 | 1.07% |
| 2024-10-17 | 8.58 | 8.51 | -0.03 | -0.35% | 8.46 | 8.96 | 38805 | 3355 | 0.89% |
| 2024-10-16 | 8.44 | 8.54 | -0.02 | -0.23% | 8.43 | 8.66 | 23687 | 2027 | 0.54% |
| 2024-10-15 | 8.49 | 8.56 | 0.01 | 0.12% | 8.45 | 8.79 | 43678 | 3772 | 1.00% |
| 2024-10-14 | 8.40 | 8.55 | 0.14 | 1.66% | 8.24 | 8.56 | 32887 | 2771 | 0.76% |
| 2024-10-11 | 8.78 | 8.41 | -0.34 | -3.89% | 8.33 | 8.79 | 39199 | 3331 | 0.90% |
| 2024-10-10 | 8.82 | 8.75 | -0.01 | -0.11% | 8.74 | 9.17 | 49556 | 4418 | 1.14% |
| 2024-10-09 | 9.11 | 8.76 | -0.80 | -8.37% | 8.64 | 9.54 | 80388 | 7268 | 1.85% |
| 2024-10-08 | 9.92 | 9.56 | 0.52 | 5.75% | 9.08 | 9.94 | 87330 | 8366 | 2.01% |
| 2024-09-30 | 8.62 | 9.04 | 0.69 | 8.26% | 8.49 | 9.08 | 76507 | 6754 | 1.76% |
| 2024-09-27 | 8.13 | 8.35 | 0.32 | 3.99% | 8.10 | 8.40 | 22572 | 1860 | 0.52% |
| 2024-09-26 | 7.84 | 8.03 | 0.20 | 2.55% | 7.77 | 8.03 | 27107 | 2141 | 0.62% |
| 2024-09-25 | 7.79 | 7.83 | 0.11 | 1.42% | 7.76 | 7.99 | 25182 | 1990 | 0.58% |
| 2024-09-24 | 7.38 | 7.72 | 0.31 | 4.18% | 7.38 | 7.73 | 28817 | 2183 | 0.66% |
| 2024-09-23 | 7.47 | 7.41 | -0.07 | -0.94% | 7.35 | 7.53 | 13360 | 990 | 0.31% |
| 2024-09-20 | 7.56 | 7.48 | -0.04 | -0.53% | 7.44 | 7.57 | 12325 | 923 | 0.28% |
| 2024-09-19 | 7.42 | 7.52 | 0.17 | 2.31% | 7.35 | 7.60 | 18941 | 1419 | 0.44% |
| 2024-09-18 | 7.49 | 7.35 | -0.14 | -1.87% | 7.22 | 7.49 | 17394 | 1275 | 0.40% |
| 2024-09-13 | 7.64 | 7.49 | -0.15 | -1.96% | 7.49 | 7.65 | 20843 | 1571 | 0.48% |
| 2024-09-12 | 7.63 | 7.64 | 0.01 | 0.13% | 7.62 | 7.78 | 14189 | 1093 | 0.33% |
| 2024-09-11 | 7.69 | 7.63 | -0.08 | -1.04% | 7.59 | 7.71 | 21078 | 1608 | 0.48% |
| 2024-09-10 | 7.77 | 7.71 | -0.02 | -0.26% | 7.57 | 7.80 | 31539 | 2418 | 0.72% |
| 2024-09-09 | 7.60 | 7.73 | 0.14 | 1.84% | 7.56 | 7.86 | 35001 | 2708 | 0.80% |
| 2024-09-06 | 7.83 | 7.59 | -0.24 | -3.07% | 7.56 | 7.84 | 25036 | 1925 | 0.58% |
| 2024-09-05 | 7.75 | 7.83 | 0.06 | 0.77% | 7.72 | 7.85 | 19834 | 1549 | 0.46% |
| 2024-09-04 | 7.91 | 7.77 | -0.21 | -2.63% | 7.77 | 7.97 | 26578 | 2086 | 0.61% |
| 2024-09-03 | 7.88 | 7.98 | 0.10 | 1.27% | 7.82 | 8.06 | 30262 | 2411 | 0.70% |
| 2024-09-02 | 7.93 | 7.88 | -0.05 | -0.63% | 7.79 | 7.97 | 28190 | 2222 | 0.65% |
| 2024-08-30 | 7.85 | 7.93 | 0.06 | 0.76% | 7.76 | 8.07 | 27352 | 2177 | 0.63% |
| 2024-08-29 | 7.61 | 7.87 | 0.16 | 2.08% | 7.56 | 7.92 | 32518 | 2533 | 0.75% |
| 2024-08-28 | 7.75 | 7.71 | -0.14 | -1.78% | 7.51 | 7.87 | 35209 | 2705 | 0.81% |
| 2024-08-27 | 7.78 | 7.85 | 0.07 | 0.90% | 7.77 | 7.93 | 28752 | 2259 | 0.66% |
| 2024-08-26 | 7.80 | 7.78 | -0.02 | -0.26% | 7.70 | 7.85 | 18724 | 1457 | 0.43% |