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 | 10.40 | 10.42 | -0.01 | -0.10% | 10.28 | 10.57 | 12252 | 1278 | 1.04% |
| 2024-11-20 | 10.25 | 10.43 | 0.18 | 1.76% | 10.24 | 10.48 | 11698 | 1213 | 0.99% |
| 2024-11-19 | 10.00 | 10.25 | 0.24 | 2.40% | 10.00 | 10.25 | 9887 | 999 | 0.84% |
| 2024-11-18 | 10.34 | 10.01 | -0.29 | -2.82% | 10.01 | 10.41 | 17457 | 1774 | 1.48% |
| 2024-11-15 | 10.48 | 10.30 | -0.18 | -1.72% | 10.22 | 10.59 | 12583 | 1316 | 1.07% |
| 2024-11-14 | 10.90 | 10.48 | -0.33 | -3.05% | 10.42 | 10.91 | 19276 | 2050 | 1.64% |
| 2024-11-13 | 10.80 | 10.81 | 0.01 | 0.09% | 10.56 | 11.00 | 16858 | 1814 | 1.43% |
| 2024-11-12 | 10.90 | 10.80 | -0.09 | -0.83% | 10.65 | 11.20 | 29507 | 3220 | 2.51% |
| 2024-11-11 | 10.49 | 10.89 | 0.46 | 4.41% | 10.33 | 10.89 | 21276 | 2272 | 1.81% |
| 2024-11-08 | 10.45 | 10.43 | 0.04 | 0.38% | 10.32 | 10.62 | 17452 | 1827 | 1.48% |
| 2024-11-07 | 10.33 | 10.39 | 0.21 | 2.06% | 10.10 | 10.39 | 16047 | 1655 | 1.36% |
| 2024-11-06 | 10.31 | 10.18 | -0.12 | -1.17% | 10.12 | 10.38 | 18097 | 1855 | 1.54% |
| 2024-11-05 | 10.08 | 10.30 | 0.19 | 1.88% | 10.07 | 10.35 | 15141 | 1548 | 1.29% |
| 2024-11-04 | 9.86 | 10.11 | 0.29 | 2.95% | 9.73 | 10.12 | 14112 | 1410 | 1.20% |
| 2024-11-01 | 10.03 | 9.82 | -0.25 | -2.48% | 9.81 | 10.19 | 16833 | 1678 | 1.43% |
| 2024-10-31 | 9.94 | 10.07 | 0.05 | 0.50% | 9.94 | 10.27 | 18529 | 1876 | 1.57% |
| 2024-10-30 | 9.85 | 10.02 | 0.07 | 0.70% | 9.85 | 10.15 | 21722 | 2177 | 1.85% |
| 2024-10-29 | 10.48 | 9.95 | -0.68 | -6.40% | 9.80 | 10.59 | 43639 | 4406 | 3.71% |
| 2024-10-28 | 10.40 | 10.63 | 0.23 | 2.21% | 10.35 | 10.65 | 14367 | 1509 | 1.22% |
| 2024-10-25 | 10.29 | 10.40 | 0.18 | 1.76% | 10.11 | 10.47 | 18242 | 1888 | 1.55% |
| 2024-10-24 | 10.18 | 10.22 | -0.05 | -0.49% | 10.18 | 10.38 | 11988 | 1228 | 1.02% |
| 2024-10-23 | 10.14 | 10.27 | 0.06 | 0.59% | 10.09 | 10.40 | 16327 | 1677 | 1.39% |
| 2024-10-22 | 9.95 | 10.21 | 0.29 | 2.92% | 9.77 | 10.31 | 22815 | 2287 | 1.94% |
| 2024-10-21 | 9.68 | 9.92 | 0.26 | 2.69% | 9.57 | 10.04 | 24189 | 2381 | 2.05% |
| 2024-10-18 | 9.28 | 9.66 | 0.34 | 3.65% | 9.27 | 9.77 | 17315 | 1648 | 1.47% |
| 2024-10-17 | 9.49 | 9.32 | -0.08 | -0.85% | 9.30 | 9.57 | 7587 | 716 | 0.64% |
| 2024-10-16 | 9.42 | 9.40 | -0.08 | -0.84% | 9.24 | 9.57 | 11061 | 1044 | 0.94% |
| 2024-10-15 | 9.65 | 9.48 | -0.17 | -1.76% | 9.40 | 9.74 | 9131 | 876 | 0.78% |
| 2024-10-14 | 9.60 | 9.65 | 0.15 | 1.58% | 9.48 | 9.74 | 14751 | 1415 | 1.25% |
| 2024-10-11 | 10.01 | 9.50 | -0.51 | -5.09% | 9.38 | 10.04 | 19183 | 1852 | 1.63% |
| 2024-10-10 | 10.07 | 10.01 | 0.10 | 1.01% | 9.74 | 10.25 | 22536 | 2264 | 1.91% |
| 2024-10-09 | 10.80 | 9.91 | -1.22 | -10.96% | 9.83 | 10.83 | 40128 | 4144 | 3.41% |
| 2024-10-08 | 11.80 | 11.13 | 1.07 | 10.64% | 10.58 | 11.81 | 57262 | 6328 | 4.86% |
| 2024-09-30 | 9.33 | 10.06 | 1.16 | 13.03% | 9.08 | 10.18 | 38892 | 3765 | 3.30% |
| 2024-09-27 | 8.68 | 8.90 | 0.36 | 4.22% | 8.58 | 8.99 | 13298 | 1164 | 1.13% |
| 2024-09-26 | 8.45 | 8.54 | 0.17 | 2.03% | 8.24 | 8.58 | 12494 | 1055 | 1.06% |
| 2024-09-25 | 8.43 | 8.37 | 0.05 | 0.60% | 8.24 | 8.55 | 12427 | 1051 | 1.06% |
| 2024-09-24 | 8.02 | 8.32 | 0.33 | 4.13% | 8.00 | 8.32 | 9106 | 744 | 0.77% |
| 2024-09-23 | 8.27 | 7.99 | -0.01 | -0.13% | 7.97 | 8.27 | 6398 | 513 | 0.54% |
| 2024-09-20 | 8.00 | 8.00 | -0.01 | -0.12% | 7.97 | 8.04 | 3897 | 311 | 0.33% |
| 2024-09-19 | 7.84 | 8.01 | 0.17 | 2.17% | 7.78 | 8.05 | 6228 | 495 | 0.53% |
| 2024-09-18 | 7.97 | 7.84 | -0.17 | -2.12% | 7.76 | 8.01 | 11858 | 932 | 1.01% |
| 2024-09-13 | 8.17 | 8.01 | -0.20 | -2.44% | 7.92 | 8.29 | 11426 | 920 | 0.97% |
| 2024-09-12 | 8.20 | 8.21 | 0.00 | 0.00% | 8.16 | 8.30 | 4121 | 339 | 0.35% |
| 2024-09-11 | 8.12 | 8.21 | 0.02 | 0.24% | 8.12 | 8.25 | 4793 | 392 | 0.41% |
| 2024-09-10 | 8.17 | 8.19 | 0.07 | 0.86% | 8.05 | 8.22 | 4940 | 401 | 0.42% |
| 2024-09-09 | 8.02 | 8.12 | -0.04 | -0.49% | 8.02 | 8.24 | 6061 | 493 | 0.51% |
| 2024-09-06 | 8.33 | 8.16 | -0.19 | -2.28% | 8.11 | 8.38 | 7970 | 656 | 0.68% |
| 2024-09-05 | 8.22 | 8.35 | 0.09 | 1.09% | 8.22 | 8.39 | 6441 | 536 | 0.55% |
| 2024-09-04 | 8.32 | 8.26 | -0.08 | -0.96% | 8.23 | 8.36 | 4503 | 372 | 0.38% |
| 2024-09-03 | 8.15 | 8.34 | 0.10 | 1.21% | 8.14 | 8.41 | 5805 | 482 | 0.49% |
| 2024-09-02 | 8.31 | 8.24 | -0.16 | -1.90% | 8.22 | 8.48 | 9459 | 789 | 0.80% |
| 2024-08-30 | 8.31 | 8.40 | 0.06 | 0.72% | 8.30 | 8.52 | 10838 | 917 | 0.92% |
| 2024-08-29 | 8.04 | 8.34 | 0.26 | 3.22% | 8.04 | 8.47 | 11308 | 936 | 0.96% |
| 2024-08-28 | 7.91 | 8.08 | 0.12 | 1.51% | 7.89 | 8.19 | 6251 | 504 | 0.54% |
| 2024-08-27 | 8.00 | 7.96 | -0.07 | -0.87% | 7.91 | 8.04 | 5101 | 405 | 0.44% |
| 2024-08-26 | 7.85 | 8.03 | 0.22 | 2.82% | 7.81 | 8.06 | 6348 | 506 | 0.55% |
| 2024-08-23 | 7.83 | 7.81 | -0.08 | -1.01% | 7.80 | 7.94 | 5677 | 445 | 0.49% |
| 2024-08-22 | 7.96 | 7.89 | -0.07 | -0.88% | 7.89 | 8.05 | 6294 | 501 | 0.54% |
| 2024-08-21 | 7.87 | 7.96 | 0.04 | 0.51% | 7.87 | 8.03 | 4467 | 356 | 0.39% |
| 2024-08-20 | 8.14 | 7.92 | -0.19 | -2.34% | 7.91 | 8.21 | 10657 | 855 | 0.92% |
| 2024-08-19 | 8.13 | 8.11 | -0.09 | -1.10% | 8.08 | 8.29 | 6855 | 558 | 0.59% |
| 2024-08-16 | 8.24 | 8.20 | 0.00 | 0.00% | 8.12 | 8.33 | 8058 | 663 | 0.70% |
| 2024-08-15 | 8.34 | 8.20 | -0.05 | -0.61% | 8.13 | 8.34 | 9616 | 789 | 0.83% |
| 2024-08-14 | 8.36 | 8.25 | -0.15 | -1.79% | 8.21 | 8.52 | 17818 | 1488 | 1.54% |
| 2024-08-13 | 8.07 | 8.40 | 0.32 | 3.96% | 8.06 | 8.47 | 24486 | 2030 | 2.12% |