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 | 10.35 | 10.30 | -0.05 | -0.48% | 10.23 | 10.45 | 39133 | 4031 | 0.49% |
| 2024-11-20 | 10.24 | 10.35 | 0.12 | 1.17% | 10.23 | 10.47 | 56921 | 5877 | 0.71% |
| 2024-11-19 | 10.05 | 10.23 | 0.20 | 1.99% | 10.00 | 10.25 | 43047 | 4362 | 0.54% |
| 2024-11-18 | 10.02 | 10.03 | 0.05 | 0.50% | 9.99 | 10.25 | 51962 | 5249 | 0.65% |
| 2024-11-15 | 9.98 | 9.98 | -0.09 | -0.89% | 9.97 | 10.23 | 42375 | 4275 | 0.53% |
| 2024-11-14 | 10.33 | 10.07 | -0.26 | -2.52% | 10.04 | 10.39 | 49708 | 5060 | 0.62% |
| 2024-11-13 | 10.35 | 10.33 | -0.08 | -0.77% | 10.21 | 10.46 | 52522 | 5415 | 0.65% |
| 2024-11-12 | 10.49 | 10.41 | -0.11 | -1.05% | 10.33 | 10.60 | 68209 | 7162 | 0.85% |
| 2024-11-11 | 10.38 | 10.52 | 0.13 | 1.25% | 10.37 | 10.57 | 59994 | 6278 | 0.75% |
| 2024-11-08 | 10.59 | 10.39 | -0.17 | -1.61% | 10.34 | 10.68 | 81110 | 8508 | 1.01% |
| 2024-11-07 | 10.37 | 10.56 | 0.15 | 1.44% | 10.36 | 10.59 | 72265 | 7597 | 0.90% |
| 2024-11-06 | 10.50 | 10.41 | -0.07 | -0.67% | 10.36 | 10.56 | 53085 | 5545 | 0.66% |
| 2024-11-05 | 10.35 | 10.48 | 0.13 | 1.26% | 10.21 | 10.49 | 62673 | 6520 | 0.78% |
| 2024-11-04 | 10.25 | 10.35 | 0.03 | 0.29% | 10.25 | 10.39 | 46229 | 4772 | 0.58% |
| 2024-11-01 | 10.55 | 10.32 | -0.28 | -2.64% | 10.27 | 10.65 | 67056 | 6976 | 0.83% |
| 2024-10-31 | 10.65 | 10.60 | 0.30 | 2.91% | 10.48 | 10.80 | 98178 | 10424 | 1.22% |
| 2024-10-30 | 10.18 | 10.30 | 0.27 | 2.69% | 10.18 | 10.51 | 93804 | 9702 | 1.17% |
| 2024-10-29 | 10.32 | 10.03 | -0.32 | -3.09% | 10.01 | 10.39 | 62467 | 6351 | 0.78% |
| 2024-10-28 | 10.25 | 10.35 | 0.11 | 1.07% | 10.17 | 10.35 | 57517 | 5914 | 0.72% |
| 2024-10-25 | 9.99 | 10.24 | 0.22 | 2.20% | 9.90 | 10.26 | 64146 | 6526 | 0.80% |
| 2024-10-24 | 10.15 | 10.02 | -0.12 | -1.18% | 9.92 | 10.28 | 70237 | 7029 | 0.87% |
| 2024-10-23 | 9.67 | 10.14 | 0.47 | 4.86% | 9.65 | 10.35 | 144684 | 14524 | 1.80% |
| 2024-10-22 | 9.47 | 9.67 | 0.18 | 1.90% | 9.45 | 9.67 | 56229 | 5384 | 0.70% |
| 2024-10-21 | 9.47 | 9.49 | 0.02 | 0.21% | 9.43 | 9.57 | 54696 | 5195 | 0.68% |
| 2024-10-18 | 9.25 | 9.47 | 0.23 | 2.49% | 9.17 | 9.61 | 58401 | 5482 | 0.73% |
| 2024-10-17 | 9.49 | 9.24 | -0.24 | -2.53% | 9.21 | 9.55 | 46998 | 4401 | 0.58% |
| 2024-10-16 | 9.29 | 9.48 | 0.13 | 1.39% | 9.26 | 9.54 | 40017 | 3778 | 0.50% |
| 2024-10-15 | 9.61 | 9.35 | -0.30 | -3.11% | 9.35 | 9.61 | 51637 | 4900 | 0.64% |
| 2024-10-14 | 9.61 | 9.65 | 0.03 | 0.31% | 9.50 | 9.73 | 48881 | 4706 | 0.61% |
| 2024-10-11 | 9.98 | 9.62 | -0.37 | -3.70% | 9.53 | 9.98 | 60204 | 5862 | 0.75% |
| 2024-10-10 | 10.06 | 9.99 | 0.07 | 0.71% | 9.83 | 10.25 | 71352 | 7182 | 0.89% |
| 2024-10-09 | 10.70 | 9.92 | -0.96 | -8.82% | 9.91 | 10.70 | 118822 | 12182 | 1.48% |
| 2024-10-08 | 11.30 | 10.88 | 0.55 | 5.32% | 10.35 | 11.36 | 186308 | 20293 | 2.32% |
| 2024-09-30 | 9.81 | 10.33 | 0.81 | 8.51% | 9.62 | 10.40 | 170444 | 17163 | 2.12% |
| 2024-09-27 | 9.20 | 9.52 | 0.43 | 4.73% | 9.16 | 9.54 | 66779 | 6240 | 0.83% |
| 2024-09-26 | 8.80 | 9.09 | 0.29 | 3.30% | 8.70 | 9.10 | 66360 | 5911 | 0.83% |
| 2024-09-25 | 8.75 | 8.80 | 0.10 | 1.15% | 8.75 | 9.08 | 78710 | 7023 | 0.98% |
| 2024-09-24 | 8.39 | 8.70 | 0.30 | 3.57% | 8.39 | 8.70 | 56748 | 4876 | 0.71% |
| 2024-09-23 | 8.37 | 8.40 | 0.00 | 0.00% | 8.32 | 8.44 | 17276 | 1450 | 0.22% |
| 2024-09-20 | 8.50 | 8.40 | -0.11 | -1.29% | 8.34 | 8.52 | 26699 | 2242 | 0.33% |
| 2024-09-19 | 8.35 | 8.51 | 0.19 | 2.28% | 8.32 | 8.56 | 30983 | 2623 | 0.39% |
| 2024-09-18 | 8.42 | 8.32 | -0.08 | -0.95% | 8.21 | 8.42 | 27158 | 2251 | 0.34% |
| 2024-09-13 | 8.47 | 8.40 | -0.07 | -0.83% | 8.37 | 8.48 | 22758 | 1918 | 0.28% |
| 2024-09-12 | 8.49 | 8.47 | 0.01 | 0.12% | 8.46 | 8.62 | 29131 | 2489 | 0.36% |
| 2024-09-11 | 8.48 | 8.46 | -0.07 | -0.82% | 8.41 | 8.52 | 24011 | 2029 | 0.30% |
| 2024-09-10 | 8.58 | 8.53 | -0.05 | -0.58% | 8.40 | 8.61 | 29540 | 2506 | 0.37% |
| 2024-09-09 | 8.53 | 8.58 | -0.02 | -0.23% | 8.51 | 8.60 | 24907 | 2131 | 0.31% |
| 2024-09-06 | 8.78 | 8.60 | -0.16 | -1.83% | 8.59 | 8.79 | 30854 | 2671 | 0.38% |
| 2024-09-05 | 8.76 | 8.76 | 0.03 | 0.34% | 8.71 | 8.81 | 25454 | 2228 | 0.32% |
| 2024-09-04 | 8.73 | 8.73 | -0.07 | -0.80% | 8.68 | 8.83 | 29803 | 2609 | 0.37% |
| 2024-09-03 | 8.83 | 8.80 | -0.06 | -0.68% | 8.76 | 8.90 | 45290 | 3989 | 0.56% |
| 2024-09-02 | 9.02 | 8.86 | -0.24 | -2.64% | 8.85 | 9.10 | 59798 | 5357 | 0.74% |
| 2024-08-30 | 9.07 | 9.10 | 0.03 | 0.33% | 8.91 | 9.19 | 76324 | 6921 | 0.95% |
| 2024-08-29 | 8.85 | 9.07 | 0.07 | 0.78% | 8.82 | 9.21 | 102278 | 9244 | 1.27% |
| 2024-08-28 | 9.70 | 9.00 | -1.00 | -10.00% | 9.00 | 9.70 | 148798 | 13545 | 1.85% |
| 2024-08-27 | 10.09 | 10.00 | -0.13 | -1.28% | 9.98 | 10.12 | 23799 | 2388 | 0.30% |
| 2024-08-26 | 10.09 | 10.13 | 0.00 | 0.00% | 10.05 | 10.19 | 27977 | 2833 | 0.35% |
| 2024-08-23 | 10.25 | 10.13 | -0.17 | -1.65% | 10.10 | 10.36 | 32717 | 3329 | 0.41% |
| 2024-08-22 | 10.39 | 10.30 | 0.02 | 0.19% | 10.27 | 10.54 | 34499 | 3584 | 0.43% |
| 2024-08-21 | 10.45 | 10.28 | -0.20 | -1.91% | 10.28 | 10.49 | 27228 | 2821 | 0.34% |
| 2024-08-20 | 10.58 | 10.48 | -0.09 | -0.85% | 10.41 | 10.64 | 27229 | 2855 | 0.34% |
| 2024-08-19 | 10.75 | 10.57 | -0.10 | -0.94% | 10.54 | 10.78 | 29193 | 3103 | 0.36% |
| 2024-08-16 | 10.89 | 10.67 | -0.21 | -1.93% | 10.63 | 10.93 | 36998 | 3967 | 0.46% |
| 2024-08-15 | 10.85 | 10.88 | -0.03 | -0.27% | 10.73 | 10.98 | 27740 | 3014 | 0.35% |
| 2024-08-14 | 10.91 | 10.91 | -0.04 | -0.37% | 10.86 | 11.02 | 23096 | 2527 | 0.29% |
| 2024-08-13 | 10.81 | 10.95 | 0.07 | 0.64% | 10.75 | 11.01 | 30369 | 3309 | 0.38% |