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 | 10.89 | 10.90 | 0.02 | 0.18% | 10.82 | 11.18 | 22975 | 2530 | 1.77% |
| 2024-11-20 | 10.69 | 10.88 | 0.23 | 2.16% | 10.60 | 10.99 | 18931 | 2057 | 1.46% |
| 2024-11-19 | 10.49 | 10.65 | 0.27 | 2.60% | 10.27 | 10.68 | 13235 | 1389 | 1.02% |
| 2024-11-18 | 10.53 | 10.38 | -0.15 | -1.42% | 10.30 | 10.67 | 13536 | 1416 | 1.04% |
| 2024-11-15 | 10.70 | 10.53 | -0.24 | -2.23% | 10.50 | 10.87 | 14647 | 1565 | 1.13% |
| 2024-11-14 | 11.01 | 10.77 | -0.28 | -2.53% | 10.66 | 11.11 | 18498 | 2004 | 1.42% |
| 2024-11-13 | 11.30 | 11.05 | -0.26 | -2.30% | 10.81 | 11.30 | 32042 | 3529 | 2.47% |
| 2024-11-12 | 11.73 | 11.31 | -0.06 | -0.53% | 11.05 | 11.86 | 69375 | 7881 | 5.34% |
| 2024-11-11 | 10.46 | 11.37 | 0.98 | 9.43% | 10.38 | 11.99 | 68075 | 7761 | 5.24% |
| 2024-11-08 | 10.25 | 10.39 | 0.14 | 1.37% | 10.25 | 10.52 | 16101 | 1676 | 1.24% |
| 2024-11-07 | 10.01 | 10.25 | 0.12 | 1.18% | 10.01 | 10.27 | 12556 | 1279 | 0.97% |
| 2024-11-06 | 10.03 | 10.13 | 0.08 | 0.80% | 10.00 | 10.18 | 14127 | 1428 | 1.09% |
| 2024-11-05 | 9.78 | 10.05 | 0.27 | 2.76% | 9.76 | 10.05 | 19018 | 1886 | 1.46% |
| 2024-11-04 | 9.71 | 9.78 | 0.07 | 0.72% | 9.59 | 9.85 | 11646 | 1136 | 0.90% |
| 2024-11-01 | 10.02 | 9.71 | -0.32 | -3.19% | 9.65 | 10.12 | 14034 | 1379 | 1.08% |
| 2024-10-31 | 9.87 | 10.03 | 0.11 | 1.11% | 9.87 | 10.05 | 13408 | 1337 | 1.03% |
| 2024-10-30 | 10.19 | 9.92 | -0.28 | -2.75% | 9.82 | 10.30 | 10317 | 1035 | 0.79% |
| 2024-10-29 | 10.54 | 10.20 | -0.33 | -3.13% | 10.17 | 10.70 | 9271 | 956 | 0.71% |
| 2024-10-28 | 10.01 | 10.53 | 0.54 | 5.41% | 9.90 | 10.56 | 19966 | 2070 | 1.54% |
| 2024-10-25 | 9.90 | 9.99 | 0.11 | 1.11% | 9.84 | 10.03 | 9657 | 962 | 0.74% |
| 2024-10-24 | 9.91 | 9.88 | -0.02 | -0.20% | 9.82 | 9.94 | 4077 | 402 | 0.31% |
| 2024-10-23 | 9.80 | 9.90 | 0.02 | 0.20% | 9.80 | 9.95 | 7783 | 769 | 0.60% |
| 2024-10-22 | 10.06 | 9.88 | -0.08 | -0.80% | 9.83 | 10.06 | 12354 | 1225 | 0.95% |
| 2024-10-21 | 9.97 | 9.96 | 0.08 | 0.81% | 9.88 | 10.07 | 16610 | 1657 | 1.28% |
| 2024-10-18 | 9.67 | 9.88 | 0.31 | 3.24% | 9.48 | 10.06 | 11659 | 1146 | 0.90% |
| 2024-10-17 | 9.44 | 9.57 | 0.13 | 1.38% | 9.43 | 9.67 | 8203 | 787 | 0.63% |
| 2024-10-16 | 9.33 | 9.44 | 0.03 | 0.32% | 9.31 | 9.52 | 6465 | 608 | 0.50% |
| 2024-10-15 | 9.52 | 9.41 | -0.15 | -1.57% | 9.41 | 9.67 | 5434 | 518 | 0.42% |
| 2024-10-14 | 9.30 | 9.56 | 0.31 | 3.35% | 9.25 | 9.57 | 9293 | 876 | 0.72% |
| 2024-10-11 | 9.70 | 9.25 | -0.50 | -5.13% | 9.19 | 9.82 | 11152 | 1045 | 0.86% |
| 2024-10-10 | 9.85 | 9.75 | 0.14 | 1.46% | 9.61 | 9.97 | 15212 | 1490 | 1.17% |
| 2024-10-09 | 10.49 | 9.61 | -1.00 | -9.43% | 9.61 | 10.49 | 22572 | 2247 | 1.74% |
| 2024-10-08 | 11.52 | 10.61 | 0.67 | 6.74% | 10.20 | 11.56 | 49697 | 5321 | 3.83% |
| 2024-09-30 | 9.27 | 9.94 | 1.01 | 11.31% | 9.22 | 10.25 | 43594 | 4244 | 3.36% |
| 2024-09-27 | 8.60 | 8.93 | 0.31 | 3.60% | 8.53 | 8.98 | 13966 | 1220 | 1.08% |
| 2024-09-26 | 8.55 | 8.62 | 0.12 | 1.41% | 8.43 | 8.63 | 6934 | 592 | 0.53% |
| 2024-09-25 | 8.40 | 8.50 | 0.18 | 2.16% | 8.33 | 8.63 | 11662 | 993 | 0.90% |
| 2024-09-24 | 8.03 | 8.32 | 0.22 | 2.72% | 8.01 | 8.35 | 3627 | 299 | 0.28% |
| 2024-09-23 | 8.05 | 8.10 | 0.04 | 0.50% | 7.97 | 8.25 | 3565 | 289 | 0.27% |
| 2024-09-20 | 8.17 | 8.06 | -0.11 | -1.35% | 7.97 | 8.17 | 3952 | 318 | 0.30% |
| 2024-09-19 | 8.06 | 8.17 | 0.28 | 3.55% | 7.91 | 8.19 | 3496 | 282 | 0.27% |
| 2024-09-18 | 8.12 | 7.89 | -0.12 | -1.50% | 7.85 | 8.28 | 7733 | 616 | 0.60% |
| 2024-09-13 | 8.39 | 8.01 | -0.42 | -4.98% | 7.94 | 8.48 | 8173 | 669 | 0.64% |
| 2024-09-12 | 8.52 | 8.43 | -0.17 | -1.98% | 8.26 | 8.57 | 9548 | 802 | 0.75% |
| 2024-09-11 | 8.45 | 8.60 | 0.06 | 0.70% | 8.43 | 8.65 | 6955 | 592 | 0.54% |
| 2024-09-10 | 8.42 | 8.54 | 0.13 | 1.55% | 8.32 | 8.59 | 9418 | 796 | 0.74% |
| 2024-09-09 | 8.50 | 8.41 | -0.01 | -0.12% | 8.27 | 8.58 | 7931 | 671 | 0.62% |
| 2024-09-06 | 8.68 | 8.42 | -0.25 | -2.88% | 8.41 | 8.68 | 4721 | 403 | 0.37% |
| 2024-09-05 | 8.52 | 8.67 | 0.15 | 1.76% | 8.50 | 8.73 | 7383 | 637 | 0.58% |
| 2024-09-04 | 8.56 | 8.52 | 0.02 | 0.24% | 8.40 | 8.56 | 4932 | 417 | 0.39% |
| 2024-09-03 | 8.46 | 8.50 | 0.04 | 0.47% | 8.45 | 8.64 | 6415 | 547 | 0.50% |
| 2024-09-02 | 8.39 | 8.46 | 0.07 | 0.83% | 8.23 | 8.50 | 10283 | 864 | 0.80% |
| 2024-08-30 | 8.47 | 8.39 | -0.06 | -0.71% | 8.36 | 8.49 | 9160 | 772 | 0.72% |
| 2024-08-29 | 8.29 | 8.45 | 0.12 | 1.44% | 8.20 | 8.50 | 9822 | 823 | 0.77% |
| 2024-08-28 | 7.98 | 8.33 | 0.44 | 5.58% | 7.81 | 8.40 | 15446 | 1270 | 1.21% |
| 2024-08-27 | 7.93 | 7.89 | -0.08 | -1.00% | 7.83 | 7.99 | 3470 | 273 | 0.27% |
| 2024-08-26 | 7.73 | 7.97 | 0.19 | 2.44% | 7.73 | 8.03 | 3433 | 272 | 0.27% |
| 2024-08-23 | 7.98 | 7.78 | -0.14 | -1.77% | 7.73 | 7.98 | 4123 | 322 | 0.32% |
| 2024-08-22 | 7.99 | 7.92 | -0.03 | -0.38% | 7.85 | 8.02 | 3108 | 245 | 0.24% |
| 2024-08-21 | 7.84 | 7.95 | 0.07 | 0.89% | 7.80 | 8.00 | 2573 | 204 | 0.20% |
| 2024-08-20 | 8.08 | 7.88 | -0.14 | -1.75% | 7.85 | 8.08 | 4139 | 327 | 0.32% |
| 2024-08-19 | 8.13 | 8.02 | -0.05 | -0.62% | 8.02 | 8.16 | 2830 | 228 | 0.22% |
| 2024-08-16 | 8.15 | 8.07 | -0.10 | -1.22% | 8.05 | 8.24 | 4417 | 358 | 0.34% |
| 2024-08-15 | 8.28 | 8.17 | -0.04 | -0.49% | 8.14 | 8.32 | 3062 | 252 | 0.24% |
| 2024-08-14 | 8.30 | 8.21 | -0.06 | -0.73% | 8.20 | 8.32 | 2713 | 223 | 0.21% |
| 2024-08-13 | 8.25 | 8.27 | 0.08 | 0.98% | 8.12 | 8.27 | 2879 | 235 | 0.22% |