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 | 10.69 | 10.63 | 0.00 | 0.00% | 10.51 | 10.70 | 21826 | 2312 | 0.65% |
| 2024-11-20 | 10.55 | 10.63 | 0.08 | 0.76% | 10.45 | 10.69 | 29444 | 3119 | 0.87% |
| 2024-11-19 | 10.33 | 10.55 | 0.15 | 1.44% | 10.33 | 10.55 | 25653 | 2680 | 0.76% |
| 2024-11-18 | 10.51 | 10.40 | -0.11 | -1.05% | 10.23 | 10.70 | 40662 | 4247 | 1.21% |
| 2024-11-15 | 10.65 | 10.51 | -0.14 | -1.31% | 10.49 | 10.85 | 32975 | 3522 | 0.98% |
| 2024-11-14 | 10.86 | 10.65 | -0.20 | -1.84% | 10.62 | 10.96 | 30475 | 3288 | 0.91% |
| 2024-11-13 | 10.75 | 10.85 | 0.11 | 1.02% | 10.70 | 10.96 | 43002 | 4662 | 1.28% |
| 2024-11-12 | 10.80 | 10.74 | -0.05 | -0.46% | 10.68 | 10.97 | 54361 | 5902 | 1.62% |
| 2024-11-11 | 10.70 | 10.79 | -0.02 | -0.19% | 10.58 | 10.84 | 46179 | 4946 | 1.37% |
| 2024-11-08 | 11.08 | 10.81 | -0.24 | -2.17% | 10.76 | 11.12 | 80793 | 8771 | 2.40% |
| 2024-11-07 | 10.48 | 11.05 | 0.55 | 5.24% | 10.39 | 11.18 | 136958 | 14991 | 4.07% |
| 2024-11-06 | 10.38 | 10.50 | 0.07 | 0.67% | 10.29 | 10.56 | 46091 | 4825 | 1.37% |
| 2024-11-05 | 10.36 | 10.43 | 0.11 | 1.07% | 10.24 | 10.59 | 48303 | 5022 | 1.44% |
| 2024-11-04 | 10.08 | 10.32 | 0.23 | 2.28% | 10.04 | 10.44 | 34460 | 3527 | 1.02% |
| 2024-11-01 | 10.12 | 10.09 | -0.03 | -0.30% | 10.01 | 10.30 | 40517 | 4111 | 1.20% |
| 2024-10-31 | 10.16 | 10.12 | -0.17 | -1.65% | 9.99 | 10.26 | 41148 | 4153 | 1.22% |
| 2024-10-30 | 10.11 | 10.29 | 0.06 | 0.59% | 10.02 | 10.42 | 47625 | 4880 | 1.42% |
| 2024-10-29 | 10.69 | 10.23 | -0.31 | -2.94% | 10.23 | 10.73 | 43908 | 4563 | 1.30% |
| 2024-10-28 | 10.28 | 10.54 | 0.37 | 3.64% | 10.23 | 10.54 | 50285 | 5231 | 1.49% |
| 2024-10-25 | 10.09 | 10.17 | 0.08 | 0.79% | 10.03 | 10.20 | 34181 | 3461 | 1.02% |
| 2024-10-24 | 10.04 | 10.09 | 0.06 | 0.60% | 9.96 | 10.16 | 31265 | 3147 | 0.93% |
| 2024-10-23 | 10.00 | 10.03 | 0.05 | 0.50% | 9.92 | 10.12 | 37811 | 3786 | 1.12% |
| 2024-10-22 | 9.74 | 9.98 | 0.24 | 2.46% | 9.72 | 10.08 | 47381 | 4696 | 1.41% |
| 2024-10-21 | 9.56 | 9.74 | 0.17 | 1.78% | 9.50 | 9.75 | 33928 | 3273 | 1.01% |
| 2024-10-18 | 9.43 | 9.57 | 0.14 | 1.48% | 9.36 | 9.72 | 31807 | 3030 | 0.95% |
| 2024-10-17 | 9.56 | 9.43 | -0.08 | -0.84% | 9.43 | 9.67 | 21102 | 2014 | 0.63% |
| 2024-10-16 | 9.50 | 9.51 | -0.07 | -0.73% | 9.42 | 9.65 | 20441 | 1949 | 0.61% |
| 2024-10-15 | 9.67 | 9.58 | -0.17 | -1.74% | 9.57 | 9.78 | 29380 | 2841 | 0.87% |
| 2024-10-14 | 9.64 | 9.75 | 0.11 | 1.14% | 9.40 | 9.78 | 36540 | 3514 | 1.09% |
| 2024-10-11 | 9.67 | 9.64 | -0.03 | -0.31% | 9.56 | 10.05 | 44310 | 4337 | 1.32% |
| 2024-10-10 | 9.68 | 9.67 | -0.02 | -0.21% | 9.49 | 9.90 | 41444 | 4033 | 1.23% |
| 2024-10-09 | 10.63 | 9.69 | -1.07 | -9.94% | 9.68 | 10.63 | 72809 | 7261 | 2.16% |
| 2024-10-08 | 11.76 | 10.76 | 0.06 | 0.56% | 10.39 | 11.76 | 152274 | 16783 | 4.52% |
| 2024-09-30 | 10.03 | 10.70 | 0.93 | 9.52% | 10.03 | 10.75 | 103785 | 10856 | 3.08% |
| 2024-09-27 | 9.48 | 9.77 | 0.34 | 3.61% | 9.41 | 9.88 | 53967 | 5202 | 1.60% |
| 2024-09-26 | 8.81 | 9.43 | 0.62 | 7.04% | 8.81 | 9.45 | 62224 | 5711 | 1.85% |
| 2024-09-25 | 8.80 | 8.81 | 0.08 | 0.92% | 8.78 | 9.03 | 30487 | 2720 | 0.91% |
| 2024-09-24 | 8.50 | 8.73 | 0.24 | 2.83% | 8.46 | 8.73 | 19460 | 1681 | 0.58% |
| 2024-09-23 | 8.53 | 8.49 | -0.05 | -0.59% | 8.47 | 8.60 | 13186 | 1123 | 0.39% |
| 2024-09-20 | 8.41 | 8.54 | 0.13 | 1.55% | 8.33 | 8.57 | 26122 | 2217 | 0.78% |
| 2024-09-19 | 8.14 | 8.41 | 0.36 | 4.47% | 8.07 | 8.47 | 26572 | 2212 | 0.79% |
| 2024-09-18 | 8.03 | 8.05 | 0.02 | 0.25% | 7.80 | 8.08 | 16862 | 1337 | 0.50% |
| 2024-09-13 | 8.19 | 8.03 | -0.15 | -1.83% | 8.02 | 8.20 | 17410 | 1403 | 0.52% |
| 2024-09-12 | 8.18 | 8.18 | -0.05 | -0.61% | 8.18 | 8.32 | 11629 | 955 | 0.35% |
| 2024-09-11 | 8.33 | 8.23 | -0.12 | -1.44% | 8.15 | 8.43 | 13783 | 1140 | 0.41% |
| 2024-09-10 | 8.48 | 8.35 | -0.07 | -0.83% | 8.23 | 8.48 | 12805 | 1065 | 0.38% |
| 2024-09-09 | 8.41 | 8.42 | -0.01 | -0.12% | 8.28 | 8.50 | 10948 | 919 | 0.33% |
| 2024-09-06 | 8.57 | 8.43 | -0.09 | -1.06% | 8.41 | 8.58 | 10452 | 884 | 0.31% |
| 2024-09-05 | 8.30 | 8.52 | 0.19 | 2.28% | 8.30 | 8.53 | 16650 | 1410 | 0.49% |
| 2024-09-04 | 8.40 | 8.33 | -0.10 | -1.19% | 8.30 | 8.52 | 13606 | 1141 | 0.40% |
| 2024-09-03 | 8.30 | 8.43 | 0.13 | 1.57% | 8.25 | 8.53 | 15152 | 1276 | 0.45% |
| 2024-09-02 | 8.48 | 8.30 | -0.19 | -2.24% | 8.30 | 8.52 | 13919 | 1168 | 0.41% |
| 2024-08-30 | 8.38 | 8.49 | 0.09 | 1.07% | 8.28 | 8.60 | 21126 | 1788 | 0.63% |
| 2024-08-29 | 8.25 | 8.40 | 0.07 | 0.84% | 8.25 | 8.44 | 11950 | 1000 | 0.36% |
| 2024-08-28 | 8.20 | 8.33 | 0.05 | 0.60% | 8.16 | 8.39 | 13960 | 1159 | 0.41% |
| 2024-08-27 | 8.27 | 8.28 | 0.04 | 0.49% | 8.15 | 8.31 | 10359 | 855 | 0.31% |
| 2024-08-26 | 8.23 | 8.24 | 0.04 | 0.49% | 8.14 | 8.34 | 12320 | 1016 | 0.37% |
| 2024-08-23 | 8.25 | 8.20 | -0.05 | -0.61% | 8.12 | 8.29 | 11188 | 915 | 0.33% |
| 2024-08-22 | 8.52 | 8.25 | -0.26 | -3.06% | 8.22 | 8.57 | 17115 | 1426 | 0.51% |
| 2024-08-21 | 8.51 | 8.51 | 0.03 | 0.35% | 8.43 | 8.56 | 10030 | 851 | 0.30% |
| 2024-08-20 | 8.58 | 8.48 | -0.09 | -1.05% | 8.47 | 8.61 | 13569 | 1155 | 0.40% |
| 2024-08-19 | 8.65 | 8.57 | -0.04 | -0.46% | 8.53 | 8.69 | 9566 | 824 | 0.28% |
| 2024-08-16 | 8.73 | 8.61 | -0.13 | -1.49% | 8.60 | 8.81 | 15703 | 1361 | 0.47% |
| 2024-08-15 | 8.68 | 8.74 | 0.04 | 0.46% | 8.60 | 8.83 | 13780 | 1205 | 0.41% |
| 2024-08-14 | 8.79 | 8.70 | -0.13 | -1.47% | 8.67 | 8.95 | 12871 | 1123 | 0.38% |
| 2024-08-13 | 8.85 | 8.83 | -0.08 | -0.90% | 8.72 | 8.92 | 16118 | 1419 | 0.48% |