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 | 10.84 | 10.76 | -0.04 | -0.37% | 10.58 | 10.88 | 38678 | 4161 | 2.92% |
| 2024-11-20 | 10.45 | 10.80 | 0.35 | 3.35% | 10.38 | 10.86 | 58416 | 6260 | 4.41% |
| 2024-11-19 | 10.19 | 10.45 | 0.26 | 2.55% | 10.17 | 10.46 | 42598 | 4407 | 3.22% |
| 2024-11-18 | 10.37 | 10.19 | -0.14 | -1.36% | 10.15 | 10.56 | 40142 | 4165 | 3.03% |
| 2024-11-15 | 10.40 | 10.33 | -0.10 | -0.96% | 10.32 | 10.61 | 33937 | 3551 | 2.56% |
| 2024-11-14 | 10.60 | 10.43 | -0.24 | -2.25% | 10.41 | 10.76 | 38098 | 4032 | 2.88% |
| 2024-11-13 | 10.72 | 10.67 | -0.14 | -1.30% | 10.50 | 10.80 | 42400 | 4509 | 3.20% |
| 2024-11-12 | 10.92 | 10.81 | -0.13 | -1.19% | 10.70 | 11.12 | 80120 | 8697 | 6.05% |
| 2024-11-11 | 10.36 | 10.94 | 0.59 | 5.70% | 10.30 | 11.16 | 87989 | 9449 | 6.65% |
| 2024-11-08 | 10.52 | 10.35 | -0.18 | -1.71% | 10.30 | 10.60 | 55408 | 5777 | 4.19% |
| 2024-11-07 | 10.26 | 10.53 | 0.25 | 2.43% | 10.18 | 10.55 | 64738 | 6751 | 4.89% |
| 2024-11-06 | 10.35 | 10.28 | -0.07 | -0.68% | 10.24 | 10.38 | 39847 | 4105 | 3.01% |
| 2024-11-05 | 10.32 | 10.35 | 0.08 | 0.78% | 10.24 | 10.37 | 55236 | 5691 | 4.17% |
| 2024-11-04 | 10.27 | 10.27 | 0.00 | 0.00% | 10.13 | 10.31 | 39970 | 4093 | 3.02% |
| 2024-11-01 | 10.19 | 10.27 | 0.05 | 0.49% | 10.11 | 10.33 | 61854 | 6331 | 4.67% |
| 2024-10-31 | 10.38 | 10.22 | -0.21 | -2.01% | 10.18 | 10.42 | 61821 | 6355 | 4.67% |
| 2024-10-30 | 10.44 | 10.43 | 0.03 | 0.29% | 10.14 | 10.53 | 66480 | 6879 | 5.02% |
| 2024-10-29 | 10.72 | 10.40 | -0.30 | -2.80% | 10.37 | 10.72 | 61531 | 6449 | 4.65% |
| 2024-10-28 | 10.57 | 10.70 | 0.15 | 1.42% | 10.44 | 10.78 | 75118 | 7984 | 5.67% |
| 2024-10-25 | 10.29 | 10.55 | 0.34 | 3.33% | 10.29 | 10.55 | 71693 | 7473 | 5.42% |
| 2024-10-24 | 10.39 | 10.21 | -0.19 | -1.83% | 10.18 | 10.43 | 67375 | 6949 | 5.09% |
| 2024-10-23 | 10.45 | 10.40 | 0.05 | 0.48% | 10.28 | 10.49 | 71754 | 7471 | 5.42% |
| 2024-10-22 | 10.52 | 10.35 | -0.22 | -2.08% | 10.21 | 10.56 | 98138 | 10156 | 7.41% |
| 2024-10-21 | 10.24 | 10.57 | 0.35 | 3.42% | 10.20 | 10.60 | 83719 | 8673 | 6.32% |
| 2024-10-18 | 10.20 | 10.22 | 0.09 | 0.89% | 10.08 | 10.27 | 64144 | 6528 | 4.85% |
| 2024-10-17 | 10.20 | 10.13 | -0.07 | -0.69% | 10.06 | 10.27 | 46945 | 4775 | 3.55% |
| 2024-10-16 | 10.16 | 10.20 | 0.05 | 0.49% | 10.02 | 10.26 | 44970 | 4576 | 3.40% |
| 2024-10-15 | 10.20 | 10.15 | 0.01 | 0.10% | 10.01 | 10.26 | 76162 | 7734 | 5.75% |
| 2024-10-14 | 10.03 | 10.14 | 0.16 | 1.60% | 9.88 | 10.17 | 59622 | 6006 | 4.50% |
| 2024-10-11 | 10.47 | 9.98 | -0.61 | -5.76% | 9.89 | 10.55 | 84947 | 8668 | 6.42% |
| 2024-10-10 | 10.75 | 10.59 | -0.13 | -1.21% | 10.33 | 10.82 | 109660 | 11670 | 8.28% |
| 2024-10-09 | 11.12 | 10.72 | 0.05 | 0.47% | 10.67 | 11.12 | 166923 | 18137 | 12.61% |
| 2024-10-08 | 11.05 | 10.67 | 0.48 | 4.71% | 10.30 | 11.14 | 153758 | 16427 | 11.61% |
| 2024-09-30 | 9.63 | 10.19 | 0.69 | 7.26% | 9.47 | 10.31 | 163258 | 16078 | 12.33% |
| 2024-09-27 | 8.86 | 9.50 | 0.63 | 7.10% | 8.85 | 9.68 | 62355 | 5675 | 4.71% |
| 2024-09-26 | 8.80 | 8.87 | 0.13 | 1.49% | 8.56 | 8.92 | 86786 | 7596 | 6.56% |
| 2024-09-25 | 8.74 | 8.74 | 0.08 | 0.92% | 8.63 | 8.91 | 68932 | 6034 | 5.21% |
| 2024-09-24 | 8.54 | 8.66 | 0.20 | 2.36% | 8.45 | 8.67 | 39884 | 3410 | 3.01% |
| 2024-09-23 | 8.52 | 8.46 | -0.11 | -1.28% | 8.38 | 8.70 | 44507 | 3788 | 3.36% |
| 2024-09-20 | 8.60 | 8.57 | -0.02 | -0.23% | 8.45 | 8.66 | 29640 | 2537 | 2.24% |
| 2024-09-19 | 8.47 | 8.59 | 0.22 | 2.63% | 8.30 | 8.59 | 28374 | 2418 | 2.14% |
| 2024-09-18 | 8.54 | 8.37 | -0.13 | -1.53% | 8.24 | 8.54 | 22704 | 1894 | 1.72% |
| 2024-09-13 | 8.59 | 8.50 | -0.08 | -0.93% | 8.50 | 8.72 | 33104 | 2849 | 2.50% |
| 2024-09-12 | 8.46 | 8.58 | 0.05 | 0.59% | 8.46 | 8.62 | 28441 | 2438 | 2.15% |
| 2024-09-11 | 8.59 | 8.53 | -0.02 | -0.23% | 8.37 | 8.59 | 29454 | 2493 | 2.22% |
| 2024-09-10 | 8.34 | 8.55 | 0.17 | 2.03% | 8.34 | 8.64 | 32383 | 2753 | 2.45% |
| 2024-09-09 | 8.45 | 8.38 | -0.14 | -1.64% | 8.33 | 8.51 | 22554 | 1897 | 1.70% |
| 2024-09-06 | 8.75 | 8.52 | -0.18 | -2.07% | 8.47 | 8.75 | 33714 | 2897 | 2.55% |
| 2024-09-05 | 8.55 | 8.70 | 0.20 | 2.35% | 8.49 | 8.73 | 42393 | 3659 | 3.20% |
| 2024-09-04 | 8.50 | 8.50 | -0.01 | -0.12% | 8.41 | 8.56 | 31906 | 2707 | 2.41% |
| 2024-09-03 | 8.35 | 8.51 | 0.08 | 0.95% | 8.35 | 8.54 | 39894 | 3379 | 3.01% |
| 2024-09-02 | 8.44 | 8.43 | 0.01 | 0.12% | 8.38 | 8.73 | 71081 | 6051 | 5.37% |
| 2024-08-30 | 8.37 | 8.42 | -0.04 | -0.47% | 8.29 | 8.50 | 71982 | 6048 | 5.44% |
| 2024-08-29 | 8.82 | 8.46 | -0.10 | -1.17% | 8.28 | 8.82 | 99264 | 8340 | 7.50% |
| 2024-08-28 | 8.26 | 8.56 | 0.78 | 10.03% | 8.19 | 8.56 | 61947 | 5235 | 4.68% |
| 2024-08-27 | 7.90 | 7.78 | -0.10 | -1.27% | 7.71 | 7.91 | 18828 | 1467 | 1.42% |
| 2024-08-26 | 7.49 | 7.88 | 0.37 | 4.93% | 7.45 | 7.95 | 29198 | 2261 | 2.21% |
| 2024-08-23 | 7.83 | 7.51 | -0.20 | -2.59% | 7.35 | 7.83 | 30313 | 2264 | 2.29% |
| 2024-08-22 | 7.80 | 7.71 | -0.07 | -0.90% | 7.64 | 7.80 | 10004 | 772 | 0.76% |
| 2024-08-21 | 7.71 | 7.78 | 0.07 | 0.91% | 7.65 | 7.78 | 9970 | 770 | 0.75% |
| 2024-08-20 | 7.86 | 7.71 | -0.15 | -1.91% | 7.62 | 7.87 | 19927 | 1536 | 1.51% |
| 2024-08-19 | 8.00 | 7.86 | -0.12 | -1.50% | 7.85 | 8.00 | 14169 | 1121 | 1.07% |
| 2024-08-16 | 8.09 | 7.98 | -0.14 | -1.72% | 7.96 | 8.18 | 17810 | 1431 | 1.35% |
| 2024-08-15 | 8.16 | 8.12 | -0.10 | -1.22% | 8.10 | 8.21 | 22098 | 1799 | 1.67% |
| 2024-08-14 | 8.12 | 8.22 | 0.08 | 0.98% | 8.10 | 8.25 | 23718 | 1944 | 1.79% |
| 2024-08-13 | 8.14 | 8.14 | 0.04 | 0.49% | 8.09 | 8.20 | 20163 | 1643 | 1.52% |