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 | 10.67 | 10.62 | -0.05 | -0.47% | 10.52 | 10.74 | 26356 | 2800 | 1.30% |
| 2024-11-20 | 10.38 | 10.67 | 0.32 | 3.09% | 10.30 | 10.70 | 38138 | 4016 | 1.88% |
| 2024-11-19 | 10.20 | 10.35 | 0.23 | 2.27% | 10.08 | 10.35 | 18997 | 1935 | 0.93% |
| 2024-11-18 | 10.48 | 10.12 | -0.13 | -1.27% | 10.09 | 10.53 | 31034 | 3182 | 1.53% |
| 2024-11-15 | 10.45 | 10.25 | -0.19 | -1.82% | 10.22 | 10.61 | 25813 | 2697 | 1.27% |
| 2024-11-14 | 10.72 | 10.44 | -0.28 | -2.61% | 10.43 | 10.76 | 31323 | 3321 | 1.54% |
| 2024-11-13 | 10.69 | 10.72 | 0.06 | 0.56% | 10.49 | 10.84 | 30413 | 3241 | 1.50% |
| 2024-11-12 | 10.71 | 10.66 | -0.05 | -0.47% | 10.60 | 10.88 | 41826 | 4494 | 2.06% |
| 2024-11-11 | 10.62 | 10.71 | 0.19 | 1.81% | 10.51 | 10.74 | 38732 | 4125 | 1.91% |
| 2024-11-08 | 10.61 | 10.52 | -0.08 | -0.75% | 10.45 | 10.73 | 33256 | 3506 | 1.64% |
| 2024-11-07 | 10.31 | 10.60 | 0.25 | 2.42% | 10.29 | 10.60 | 33899 | 3558 | 1.67% |
| 2024-11-06 | 10.39 | 10.35 | -0.03 | -0.29% | 10.29 | 10.53 | 29092 | 3031 | 1.43% |
| 2024-11-05 | 10.23 | 10.38 | 0.15 | 1.47% | 10.21 | 10.38 | 26541 | 2741 | 1.31% |
| 2024-11-04 | 10.04 | 10.23 | 0.23 | 2.30% | 10.00 | 10.24 | 19774 | 2005 | 0.97% |
| 2024-11-01 | 10.36 | 10.00 | -0.44 | -4.21% | 10.00 | 10.45 | 41715 | 4239 | 2.05% |
| 2024-10-31 | 10.38 | 10.44 | 0.03 | 0.29% | 10.33 | 10.49 | 23570 | 2454 | 1.16% |
| 2024-10-30 | 10.33 | 10.41 | -0.05 | -0.48% | 10.30 | 10.53 | 24642 | 2565 | 1.21% |
| 2024-10-29 | 10.75 | 10.46 | -0.27 | -2.52% | 10.46 | 10.84 | 29286 | 3098 | 1.44% |
| 2024-10-28 | 10.52 | 10.73 | 0.23 | 2.19% | 10.52 | 10.74 | 38893 | 4139 | 1.91% |
| 2024-10-25 | 10.50 | 10.50 | 0.05 | 0.48% | 10.47 | 10.68 | 33844 | 3577 | 1.67% |
| 2024-10-24 | 10.40 | 10.45 | 0.01 | 0.10% | 10.35 | 10.51 | 21066 | 2201 | 1.04% |
| 2024-10-23 | 10.43 | 10.44 | 0.01 | 0.10% | 10.34 | 10.46 | 29657 | 3088 | 1.46% |
| 2024-10-22 | 10.45 | 10.43 | 0.01 | 0.10% | 10.32 | 10.48 | 25775 | 2677 | 1.27% |
| 2024-10-21 | 10.41 | 10.42 | 0.00 | 0.00% | 10.35 | 10.55 | 38175 | 3985 | 1.88% |
| 2024-10-18 | 10.20 | 10.42 | 0.19 | 1.86% | 10.19 | 10.50 | 38832 | 4029 | 1.91% |
| 2024-10-17 | 10.47 | 10.23 | -0.19 | -1.82% | 10.23 | 10.68 | 37262 | 3856 | 1.83% |
| 2024-10-16 | 10.09 | 10.42 | 0.35 | 3.48% | 10.09 | 10.50 | 42171 | 4370 | 2.07% |
| 2024-10-15 | 10.30 | 10.07 | -0.23 | -2.23% | 10.07 | 10.36 | 25566 | 2609 | 1.26% |
| 2024-10-14 | 10.23 | 10.30 | 0.18 | 1.78% | 10.05 | 10.30 | 27546 | 2809 | 1.36% |
| 2024-10-11 | 10.53 | 10.12 | -0.40 | -3.80% | 10.07 | 10.62 | 29295 | 3004 | 1.44% |
| 2024-10-10 | 10.37 | 10.52 | 0.14 | 1.35% | 10.23 | 10.75 | 43528 | 4573 | 2.14% |
| 2024-10-09 | 11.25 | 10.38 | -1.11 | -9.66% | 10.34 | 11.28 | 63923 | 6900 | 3.15% |
| 2024-10-08 | 11.78 | 11.49 | 0.77 | 7.18% | 10.97 | 11.79 | 119615 | 13668 | 5.89% |
| 2024-09-30 | 10.42 | 10.72 | 0.80 | 8.06% | 10.00 | 10.80 | 104911 | 10933 | 5.16% |
| 2024-09-27 | 9.65 | 9.92 | 0.36 | 3.77% | 9.65 | 9.94 | 38112 | 3735 | 1.88% |
| 2024-09-26 | 9.38 | 9.56 | 0.19 | 2.03% | 9.32 | 9.57 | 36987 | 3500 | 1.82% |
| 2024-09-25 | 9.46 | 9.37 | 0.01 | 0.11% | 9.35 | 9.58 | 44544 | 4214 | 2.19% |
| 2024-09-24 | 9.14 | 9.36 | 0.25 | 2.74% | 9.11 | 9.40 | 32259 | 2989 | 1.59% |
| 2024-09-23 | 9.12 | 9.11 | -0.06 | -0.65% | 9.10 | 9.22 | 17213 | 1573 | 0.85% |
| 2024-09-20 | 9.29 | 9.17 | -0.12 | -1.29% | 9.05 | 9.32 | 23449 | 2145 | 1.15% |
| 2024-09-19 | 9.20 | 9.29 | 0.10 | 1.09% | 9.13 | 9.38 | 29499 | 2737 | 1.45% |
| 2024-09-18 | 9.11 | 9.19 | 0.14 | 1.55% | 8.98 | 9.21 | 25258 | 2298 | 1.24% |
| 2024-09-13 | 9.24 | 9.05 | -0.18 | -1.95% | 9.05 | 9.32 | 25452 | 2333 | 1.25% |
| 2024-09-12 | 9.50 | 9.23 | -0.21 | -2.22% | 9.21 | 9.50 | 27471 | 2564 | 1.35% |
| 2024-09-11 | 9.41 | 9.44 | 0.03 | 0.32% | 9.32 | 9.50 | 29146 | 2747 | 1.43% |
| 2024-09-10 | 9.27 | 9.41 | 0.14 | 1.51% | 9.18 | 9.46 | 32371 | 3015 | 1.59% |
| 2024-09-09 | 9.42 | 9.27 | -0.24 | -2.52% | 9.15 | 9.44 | 38323 | 3550 | 1.89% |
| 2024-09-06 | 9.98 | 9.51 | -0.48 | -4.80% | 9.47 | 9.98 | 60011 | 5800 | 2.95% |
| 2024-09-05 | 9.91 | 9.99 | 0.02 | 0.20% | 9.90 | 10.04 | 41420 | 4130 | 2.04% |
| 2024-09-04 | 10.20 | 9.97 | -0.30 | -2.92% | 9.93 | 10.25 | 60308 | 6037 | 2.97% |
| 2024-09-03 | 9.94 | 10.27 | 0.29 | 2.91% | 9.85 | 10.34 | 102337 | 10361 | 5.04% |
| 2024-09-02 | 10.51 | 9.98 | -0.86 | -7.93% | 9.98 | 10.51 | 138933 | 14275 | 6.84% |
| 2024-08-30 | 9.54 | 10.84 | 0.99 | 10.05% | 9.43 | 10.84 | 168268 | 16932 | 8.28% |
| 2024-08-29 | 9.97 | 9.85 | -0.13 | -1.30% | 9.53 | 10.10 | 114209 | 11109 | 5.62% |
| 2024-08-28 | 10.46 | 9.98 | 0.01 | 0.10% | 9.94 | 10.77 | 180280 | 18605 | 8.87% |
| 2024-08-27 | 8.98 | 9.97 | 0.91 | 10.04% | 8.98 | 9.97 | 112044 | 11092 | 5.51% |
| 2024-08-26 | 9.00 | 9.06 | 0.08 | 0.89% | 8.87 | 9.16 | 16335 | 1475 | 0.80% |
| 2024-08-23 | 9.10 | 8.98 | -0.20 | -2.18% | 8.93 | 9.31 | 27884 | 2534 | 1.37% |
| 2024-08-22 | 9.58 | 9.18 | -0.39 | -4.08% | 9.12 | 9.65 | 37200 | 3474 | 1.83% |
| 2024-08-21 | 9.65 | 9.57 | -0.25 | -2.55% | 9.50 | 9.87 | 41414 | 3985 | 2.04% |
| 2024-08-20 | 9.44 | 9.82 | 0.30 | 3.15% | 9.37 | 9.87 | 61304 | 5940 | 3.02% |
| 2024-08-19 | 9.37 | 9.52 | 0.16 | 1.71% | 9.26 | 9.80 | 37922 | 3603 | 1.87% |
| 2024-08-16 | 9.24 | 9.36 | 0.16 | 1.74% | 9.15 | 9.38 | 16881 | 1570 | 0.83% |
| 2024-08-15 | 9.16 | 9.20 | 0.02 | 0.22% | 9.09 | 9.28 | 9232 | 849 | 0.45% |
| 2024-08-14 | 9.20 | 9.18 | -0.02 | -0.22% | 9.16 | 9.37 | 7784 | 719 | 0.38% |
| 2024-08-13 | 9.22 | 9.20 | -0.03 | -0.33% | 9.09 | 9.25 | 6578 | 603 | 0.32% |