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 | 10.06 | 10.05 | -0.03 | -0.30% | 9.97 | 10.17 | 20386 | 2051 | 1.16% |
| 2024-11-20 | 10.05 | 10.08 | 0.06 | 0.60% | 9.97 | 10.10 | 26101 | 2622 | 1.49% |
| 2024-11-19 | 9.95 | 10.02 | 0.16 | 1.62% | 9.82 | 10.02 | 26917 | 2676 | 1.53% |
| 2024-11-18 | 10.04 | 9.86 | -0.07 | -0.70% | 9.83 | 10.06 | 28804 | 2864 | 1.64% |
| 2024-11-15 | 10.16 | 9.93 | -0.26 | -2.55% | 9.92 | 10.26 | 44107 | 4445 | 2.51% |
| 2024-11-14 | 10.66 | 10.19 | -0.47 | -4.41% | 10.17 | 10.68 | 51426 | 5334 | 2.93% |
| 2024-11-13 | 10.61 | 10.66 | 0.00 | 0.00% | 10.50 | 10.74 | 35833 | 3800 | 2.04% |
| 2024-11-12 | 10.86 | 10.66 | -0.25 | -2.29% | 10.57 | 10.96 | 59727 | 6434 | 3.40% |
| 2024-11-11 | 10.48 | 10.91 | 0.33 | 3.12% | 10.48 | 10.94 | 76916 | 8322 | 4.38% |
| 2024-11-08 | 10.57 | 10.58 | 0.03 | 0.28% | 10.52 | 10.82 | 66949 | 7142 | 3.81% |
| 2024-11-07 | 10.39 | 10.55 | 0.16 | 1.54% | 10.26 | 10.55 | 54502 | 5681 | 3.10% |
| 2024-11-06 | 10.52 | 10.39 | -0.13 | -1.24% | 10.30 | 10.58 | 74421 | 7743 | 4.24% |
| 2024-11-05 | 10.28 | 10.52 | 0.27 | 2.63% | 10.20 | 10.55 | 50280 | 5218 | 2.86% |
| 2024-11-04 | 10.17 | 10.25 | 0.05 | 0.49% | 10.14 | 10.29 | 30237 | 3089 | 1.72% |
| 2024-11-01 | 10.47 | 10.20 | -0.27 | -2.58% | 10.13 | 10.71 | 62127 | 6461 | 3.54% |
| 2024-10-31 | 10.65 | 10.47 | -0.17 | -1.60% | 10.40 | 10.68 | 60122 | 6323 | 3.42% |
| 2024-10-30 | 10.66 | 10.64 | -0.10 | -0.93% | 10.53 | 11.03 | 61181 | 6563 | 3.48% |
| 2024-10-29 | 10.95 | 10.74 | -0.18 | -1.65% | 10.65 | 11.00 | 41614 | 4483 | 2.37% |
| 2024-10-28 | 10.98 | 10.92 | 0.04 | 0.37% | 10.78 | 10.98 | 38324 | 4162 | 2.18% |
| 2024-10-25 | 10.65 | 10.88 | 0.29 | 2.74% | 10.58 | 11.00 | 46051 | 4962 | 2.62% |
| 2024-10-24 | 10.76 | 10.59 | -0.15 | -1.40% | 10.50 | 10.76 | 37280 | 3951 | 2.12% |
| 2024-10-23 | 10.89 | 10.74 | -0.11 | -1.01% | 10.72 | 11.03 | 52916 | 5740 | 3.01% |
| 2024-10-22 | 10.97 | 10.85 | -0.11 | -1.00% | 10.75 | 11.07 | 50422 | 5483 | 2.87% |
| 2024-10-21 | 11.22 | 10.96 | -0.20 | -1.79% | 10.88 | 11.35 | 111586 | 12407 | 6.36% |
| 2024-10-18 | 10.81 | 11.16 | 0.43 | 4.01% | 10.54 | 11.35 | 94176 | 10341 | 5.36% |
| 2024-10-17 | 10.53 | 10.73 | 0.14 | 1.32% | 10.53 | 11.00 | 57376 | 6188 | 3.27% |
| 2024-10-16 | 10.54 | 10.59 | -0.09 | -0.84% | 10.41 | 10.77 | 36464 | 3865 | 2.08% |
| 2024-10-15 | 10.65 | 10.68 | 0.02 | 0.19% | 10.55 | 11.00 | 75235 | 8124 | 4.28% |
| 2024-10-14 | 10.49 | 10.66 | 0.19 | 1.81% | 10.41 | 10.86 | 82436 | 8767 | 4.69% |
| 2024-10-11 | 11.20 | 10.47 | -0.76 | -6.77% | 10.40 | 11.81 | 109850 | 12213 | 6.42% |
| 2024-10-10 | 11.82 | 11.23 | -0.45 | -3.85% | 10.64 | 12.16 | 148222 | 16892 | 8.66% |
| 2024-10-09 | 11.30 | 11.68 | 0.30 | 2.64% | 10.72 | 12.65 | 292256 | 34074 | 17.07% |
| 2024-10-08 | 11.15 | 11.38 | 1.75 | 18.17% | 10.00 | 11.39 | 266832 | 28860 | 15.59% |
| 2024-09-30 | 8.98 | 9.63 | 0.84 | 9.56% | 8.91 | 9.78 | 123039 | 11555 | 7.19% |
| 2024-09-27 | 8.69 | 8.79 | 0.27 | 3.17% | 8.58 | 8.85 | 14856 | 1295 | 0.87% |
| 2024-09-26 | 8.40 | 8.52 | 0.17 | 2.04% | 8.35 | 8.52 | 12049 | 1016 | 0.70% |
| 2024-09-25 | 8.47 | 8.35 | -0.04 | -0.48% | 8.30 | 8.55 | 21613 | 1823 | 1.26% |
| 2024-09-24 | 8.23 | 8.39 | 0.17 | 2.07% | 8.22 | 8.40 | 9573 | 800 | 0.56% |
| 2024-09-23 | 8.22 | 8.22 | -0.08 | -0.96% | 8.20 | 8.50 | 5353 | 443 | 0.31% |
| 2024-09-20 | 8.35 | 8.30 | -0.01 | -0.12% | 8.16 | 8.42 | 4674 | 387 | 0.27% |
| 2024-09-19 | 8.15 | 8.31 | 0.18 | 2.21% | 8.15 | 8.35 | 5689 | 470 | 0.33% |
| 2024-09-18 | 8.35 | 8.13 | -0.18 | -2.17% | 8.08 | 8.80 | 10672 | 889 | 0.62% |
| 2024-09-13 | 8.30 | 8.31 | -0.02 | -0.24% | 8.30 | 8.42 | 4946 | 413 | 0.29% |
| 2024-09-12 | 8.29 | 8.33 | 0.05 | 0.60% | 8.28 | 8.36 | 1996 | 166 | 0.12% |
| 2024-09-11 | 8.44 | 8.28 | -0.12 | -1.43% | 8.25 | 8.44 | 2876 | 239 | 0.17% |
| 2024-09-10 | 8.25 | 8.40 | 0.16 | 1.94% | 8.25 | 8.45 | 9080 | 761 | 0.53% |
| 2024-09-09 | 8.26 | 8.24 | -0.06 | -0.72% | 8.21 | 8.36 | 3671 | 303 | 0.21% |
| 2024-09-06 | 8.28 | 8.30 | -0.05 | -0.60% | 8.27 | 8.45 | 6561 | 550 | 0.38% |
| 2024-09-05 | 8.32 | 8.35 | 0.03 | 0.36% | 8.27 | 8.36 | 3055 | 254 | 0.18% |
| 2024-09-04 | 8.25 | 8.32 | 0.14 | 1.71% | 8.13 | 8.35 | 11584 | 961 | 0.68% |
| 2024-09-03 | 8.13 | 8.18 | 0.00 | 0.00% | 8.13 | 8.27 | 3254 | 266 | 0.19% |
| 2024-09-02 | 8.24 | 8.18 | -0.06 | -0.73% | 8.15 | 8.35 | 6586 | 544 | 0.38% |
| 2024-08-30 | 8.11 | 8.24 | 0.04 | 0.49% | 8.11 | 8.28 | 8539 | 702 | 0.50% |
| 2024-08-29 | 8.20 | 8.20 | 0.07 | 0.86% | 8.16 | 8.24 | 6010 | 492 | 0.35% |
| 2024-08-28 | 8.11 | 8.13 | 0.02 | 0.25% | 8.06 | 8.15 | 1980 | 160 | 0.12% |
| 2024-08-27 | 8.08 | 8.11 | 0.01 | 0.12% | 8.04 | 8.15 | 3316 | 268 | 0.19% |
| 2024-08-26 | 7.90 | 8.10 | 0.32 | 4.11% | 7.77 | 8.18 | 12058 | 975 | 0.70% |
| 2024-08-23 | 7.77 | 7.78 | -0.09 | -1.14% | 7.77 | 7.88 | 1958 | 152 | 0.11% |
| 2024-08-22 | 7.92 | 7.87 | -0.07 | -0.88% | 7.85 | 8.09 | 2676 | 211 | 0.16% |
| 2024-08-21 | 8.02 | 7.94 | -0.09 | -1.12% | 7.93 | 8.05 | 2640 | 210 | 0.15% |
| 2024-08-20 | 8.14 | 8.03 | -0.13 | -1.59% | 8.00 | 8.14 | 4000 | 321 | 0.23% |
| 2024-08-19 | 8.10 | 8.16 | 0.02 | 0.25% | 8.10 | 8.25 | 3397 | 278 | 0.20% |
| 2024-08-16 | 8.14 | 8.14 | -0.04 | -0.49% | 8.09 | 8.24 | 4161 | 338 | 0.24% |
| 2024-08-15 | 8.10 | 8.18 | 0.05 | 0.62% | 8.09 | 8.20 | 2857 | 233 | 0.17% |