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 | 10.64 | 10.70 | 0.08 | 0.75% | 10.58 | 10.90 | 20495 | 2196 | 0.51% |
| 2024-11-20 | 10.40 | 10.62 | 0.26 | 2.51% | 10.30 | 10.74 | 25386 | 2686 | 0.63% |
| 2024-11-19 | 10.11 | 10.36 | 0.32 | 3.19% | 10.02 | 10.36 | 21988 | 2241 | 0.54% |
| 2024-11-18 | 10.57 | 10.04 | -0.53 | -5.01% | 9.90 | 10.61 | 37026 | 3783 | 0.91% |
| 2024-11-15 | 10.81 | 10.57 | -0.36 | -3.29% | 10.50 | 11.00 | 34459 | 3712 | 0.85% |
| 2024-11-14 | 11.27 | 10.93 | -0.34 | -3.02% | 10.90 | 11.33 | 24116 | 2674 | 0.59% |
| 2024-11-13 | 11.51 | 11.27 | -0.27 | -2.34% | 11.05 | 11.65 | 31815 | 3601 | 0.78% |
| 2024-11-12 | 11.75 | 11.54 | -0.13 | -1.11% | 11.40 | 12.05 | 52222 | 6143 | 1.29% |
| 2024-11-11 | 11.11 | 11.67 | 0.66 | 5.99% | 11.03 | 11.68 | 51213 | 5840 | 1.26% |
| 2024-11-08 | 10.81 | 11.01 | 0.24 | 2.23% | 10.81 | 11.22 | 47384 | 5248 | 1.17% |
| 2024-11-07 | 10.44 | 10.77 | 0.20 | 1.89% | 10.42 | 10.84 | 35884 | 3834 | 0.89% |
| 2024-11-06 | 10.60 | 10.57 | -0.04 | -0.38% | 10.50 | 10.99 | 29736 | 3185 | 0.73% |
| 2024-11-05 | 10.51 | 10.61 | -0.02 | -0.19% | 10.51 | 10.79 | 35727 | 3797 | 0.88% |
| 2024-11-04 | 10.22 | 10.63 | 0.33 | 3.20% | 10.21 | 10.70 | 26028 | 2735 | 0.64% |
| 2024-11-01 | 10.81 | 10.30 | -0.30 | -2.83% | 10.25 | 10.92 | 40676 | 4273 | 1.00% |
| 2024-10-31 | 10.77 | 10.60 | 0.12 | 1.15% | 10.52 | 10.83 | 31222 | 3328 | 0.77% |
| 2024-10-30 | 10.87 | 10.48 | -0.35 | -3.23% | 10.35 | 11.05 | 39157 | 4188 | 0.97% |
| 2024-10-29 | 11.22 | 10.83 | -0.32 | -2.87% | 10.71 | 11.25 | 30056 | 3267 | 0.74% |
| 2024-10-28 | 11.32 | 11.15 | -0.18 | -1.59% | 11.10 | 11.46 | 27523 | 3083 | 0.68% |
| 2024-10-25 | 11.15 | 11.33 | 0.24 | 2.16% | 11.01 | 11.45 | 25999 | 2923 | 0.64% |
| 2024-10-24 | 10.91 | 11.09 | 0.21 | 1.93% | 10.91 | 11.37 | 40628 | 4525 | 1.00% |
| 2024-10-23 | 10.90 | 10.88 | 0.04 | 0.37% | 10.81 | 11.07 | 25360 | 2771 | 0.63% |
| 2024-10-22 | 11.11 | 10.84 | 0.04 | 0.37% | 10.69 | 11.11 | 38014 | 4129 | 0.94% |
| 2024-10-21 | 10.18 | 10.80 | 0.65 | 6.40% | 10.18 | 11.10 | 43573 | 4665 | 1.07% |
| 2024-10-18 | 9.81 | 10.15 | 0.43 | 4.42% | 9.68 | 10.47 | 27782 | 2788 | 0.69% |
| 2024-10-17 | 9.89 | 9.72 | -0.09 | -0.92% | 9.72 | 10.10 | 17547 | 1733 | 0.43% |
| 2024-10-16 | 9.60 | 9.81 | 0.01 | 0.10% | 9.44 | 10.00 | 26233 | 2550 | 0.65% |
| 2024-10-15 | 10.30 | 9.80 | -0.44 | -4.30% | 9.75 | 10.30 | 30457 | 3043 | 0.75% |
| 2024-10-14 | 10.11 | 10.24 | 0.24 | 2.40% | 9.80 | 10.25 | 24707 | 2482 | 0.61% |
| 2024-10-11 | 11.01 | 10.00 | -1.14 | -10.23% | 9.87 | 11.17 | 37661 | 3934 | 0.93% |
| 2024-10-10 | 11.21 | 11.14 | 0.09 | 0.81% | 11.07 | 11.72 | 43102 | 4906 | 1.06% |
| 2024-10-09 | 11.35 | 11.05 | -0.76 | -6.44% | 10.44 | 11.77 | 70069 | 7885 | 1.73% |
| 2024-10-08 | 12.77 | 11.81 | 1.17 | 11.00% | 11.11 | 12.77 | 97546 | 11390 | 2.41% |
| 2024-09-30 | 9.49 | 10.64 | 1.40 | 15.15% | 9.49 | 10.73 | 72336 | 7409 | 1.78% |
| 2024-09-27 | 8.75 | 9.24 | 0.59 | 6.82% | 8.69 | 9.40 | 18501 | 1676 | 0.46% |
| 2024-09-26 | 8.35 | 8.65 | 0.22 | 2.61% | 8.33 | 8.66 | 17341 | 1480 | 0.43% |
| 2024-09-25 | 8.30 | 8.43 | 0.13 | 1.57% | 8.25 | 8.60 | 17938 | 1519 | 0.44% |
| 2024-09-24 | 8.24 | 8.30 | 0.15 | 1.84% | 8.13 | 8.37 | 15409 | 1273 | 0.38% |
| 2024-09-23 | 8.24 | 8.15 | -0.04 | -0.49% | 8.11 | 8.30 | 5513 | 451 | 0.14% |
| 2024-09-20 | 8.42 | 8.19 | -0.22 | -2.62% | 8.12 | 8.42 | 8875 | 731 | 0.22% |
| 2024-09-19 | 8.40 | 8.41 | 0.11 | 1.33% | 8.28 | 8.52 | 6941 | 583 | 0.17% |
| 2024-09-18 | 8.50 | 8.30 | -0.08 | -0.95% | 8.17 | 8.77 | 9520 | 788 | 0.23% |
| 2024-09-13 | 8.52 | 8.38 | -0.24 | -2.78% | 8.36 | 8.69 | 6943 | 587 | 0.17% |
| 2024-09-12 | 8.53 | 8.62 | 0.04 | 0.47% | 8.53 | 8.79 | 12425 | 1075 | 0.31% |
| 2024-09-11 | 8.98 | 8.58 | 0.05 | 0.59% | 8.45 | 8.98 | 10031 | 862 | 0.25% |
| 2024-09-10 | 8.35 | 8.53 | 0.17 | 2.03% | 8.27 | 8.53 | 7445 | 624 | 0.18% |
| 2024-09-09 | 8.38 | 8.36 | -0.07 | -0.83% | 8.30 | 8.55 | 9456 | 797 | 0.23% |
| 2024-09-06 | 8.72 | 8.43 | -0.29 | -3.33% | 8.41 | 8.77 | 7417 | 636 | 0.18% |
| 2024-09-05 | 8.72 | 8.72 | 0.01 | 0.11% | 8.65 | 8.80 | 6544 | 570 | 0.16% |
| 2024-09-04 | 8.65 | 8.71 | -0.04 | -0.46% | 8.65 | 8.86 | 6392 | 559 | 0.16% |
| 2024-09-03 | 8.76 | 8.75 | -0.01 | -0.11% | 8.68 | 8.97 | 10402 | 918 | 0.26% |
| 2024-09-02 | 8.98 | 8.76 | -0.09 | -1.02% | 8.73 | 8.98 | 10799 | 955 | 0.27% |
| 2024-08-30 | 8.65 | 8.85 | 0.16 | 1.84% | 8.63 | 8.96 | 12170 | 1075 | 0.30% |
| 2024-08-29 | 8.65 | 8.69 | 0.05 | 0.58% | 8.52 | 8.75 | 8973 | 777 | 0.22% |
| 2024-08-28 | 8.60 | 8.64 | 0.01 | 0.12% | 8.45 | 8.81 | 12111 | 1046 | 0.30% |
| 2024-08-27 | 8.53 | 8.63 | 0.10 | 1.17% | 8.49 | 8.69 | 9288 | 799 | 0.23% |
| 2024-08-26 | 8.30 | 8.53 | 0.23 | 2.77% | 8.25 | 8.58 | 12529 | 1060 | 0.31% |
| 2024-08-23 | 8.59 | 8.30 | -0.23 | -2.70% | 8.21 | 8.59 | 11473 | 957 | 0.28% |
| 2024-08-22 | 8.55 | 8.53 | 0.00 | 0.00% | 8.52 | 8.72 | 10790 | 929 | 0.27% |
| 2024-08-21 | 8.71 | 8.53 | -0.17 | -1.95% | 8.49 | 8.78 | 12015 | 1037 | 0.30% |
| 2024-08-20 | 8.88 | 8.70 | -0.20 | -2.25% | 8.70 | 8.92 | 7220 | 634 | 0.18% |
| 2024-08-19 | 9.07 | 8.90 | -0.10 | -1.11% | 8.84 | 9.17 | 9949 | 889 | 0.25% |
| 2024-08-16 | 8.89 | 9.00 | 0.01 | 0.11% | 8.84 | 9.10 | 7986 | 719 | 0.20% |
| 2024-08-15 | 8.90 | 8.99 | 0.07 | 0.78% | 8.76 | 9.12 | 9209 | 823 | 0.23% |