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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 11.13 | 11.19 | -0.03 | -0.27% | 11.02 | 11.36 | 189476 | 21143 | 3.27% |
| 2024-12-02 | 11.21 | 11.22 | 0.12 | 1.08% | 11.08 | 11.45 | 281829 | 31669 | 4.86% |
| 2024-11-29 | 10.80 | 11.10 | 0.26 | 2.40% | 10.74 | 11.28 | 323166 | 35830 | 5.57% |
| 2024-11-28 | 10.94 | 10.84 | -0.10 | -0.91% | 10.79 | 11.34 | 351182 | 38720 | 6.05% |
| 2024-11-27 | 10.27 | 10.94 | 0.43 | 4.09% | 10.03 | 10.98 | 437618 | 46119 | 7.54% |
| 2024-11-26 | 10.05 | 10.51 | 0.56 | 5.63% | 10.05 | 10.95 | 506132 | 54017 | 8.73% |
| 2024-11-25 | 10.00 | 9.95 | 0.04 | 0.40% | 9.69 | 10.03 | 117527 | 11561 | 2.03% |
| 2024-11-22 | 10.35 | 9.91 | -0.49 | -4.71% | 9.89 | 10.48 | 133622 | 13633 | 2.30% |
| 2024-11-21 | 10.38 | 10.40 | -0.06 | -0.57% | 10.19 | 10.56 | 133922 | 13913 | 2.31% |
| 2024-11-20 | 10.08 | 10.46 | 0.32 | 3.16% | 10.05 | 10.72 | 171629 | 17816 | 2.96% |
| 2024-11-19 | 10.01 | 10.14 | 0.23 | 2.32% | 9.86 | 10.14 | 118503 | 11848 | 2.04% |
| 2024-11-18 | 10.29 | 9.91 | -0.40 | -3.88% | 9.75 | 10.44 | 183424 | 18324 | 3.16% |
| 2024-11-15 | 10.64 | 10.31 | -0.35 | -3.28% | 10.30 | 10.82 | 157584 | 16692 | 2.72% |
| 2024-11-14 | 11.07 | 10.66 | -0.43 | -3.88% | 10.62 | 11.08 | 160255 | 17371 | 2.76% |
| 2024-11-13 | 11.05 | 11.09 | -0.13 | -1.16% | 10.80 | 11.18 | 197922 | 21784 | 3.41% |
| 2024-11-12 | 11.28 | 11.22 | -0.07 | -0.62% | 11.08 | 11.56 | 284722 | 32226 | 4.91% |
| 2024-11-11 | 10.99 | 11.29 | 0.27 | 2.45% | 10.88 | 11.35 | 273470 | 30529 | 4.71% |
| 2024-11-08 | 11.06 | 11.02 | 0.08 | 0.73% | 10.98 | 11.30 | 232572 | 25910 | 4.01% |
| 2024-11-07 | 10.83 | 10.94 | 0.01 | 0.09% | 10.73 | 11.00 | 175328 | 19070 | 3.02% |
| 2024-11-06 | 10.82 | 10.93 | 0.11 | 1.02% | 10.70 | 11.18 | 251816 | 27541 | 4.34% |
| 2024-11-05 | 10.53 | 10.82 | 0.23 | 2.17% | 10.53 | 10.96 | 202825 | 21907 | 3.50% |
| 2024-11-04 | 10.28 | 10.59 | 0.30 | 2.92% | 10.23 | 10.60 | 188422 | 19736 | 3.25% |
| 2024-11-01 | 11.29 | 10.29 | -1.14 | -9.97% | 10.29 | 11.31 | 372325 | 39529 | 6.42% |
| 2024-10-31 | 10.87 | 11.43 | 0.54 | 4.96% | 10.72 | 11.51 | 356403 | 39962 | 6.14% |
| 2024-10-30 | 10.91 | 10.89 | -0.22 | -1.98% | 10.73 | 11.04 | 275576 | 29979 | 4.75% |
| 2024-10-29 | 11.24 | 11.11 | 0.00 | 0.00% | 10.87 | 11.75 | 509234 | 57360 | 8.78% |
| 2024-10-28 | 10.69 | 11.11 | 0.42 | 3.93% | 10.55 | 11.15 | 322167 | 35148 | 5.55% |
| 2024-10-25 | 10.52 | 10.69 | 0.18 | 1.71% | 10.46 | 10.79 | 240977 | 25654 | 4.15% |
| 2024-10-24 | 10.63 | 10.51 | -0.14 | -1.31% | 10.34 | 10.74 | 238426 | 25086 | 4.11% |
| 2024-10-23 | 10.10 | 10.65 | 0.55 | 5.45% | 9.98 | 10.88 | 422653 | 44571 | 7.29% |
| 2024-10-22 | 10.35 | 10.10 | -0.19 | -1.85% | 9.99 | 10.35 | 215300 | 21752 | 3.71% |
| 2024-10-21 | 9.72 | 10.29 | 0.62 | 6.41% | 9.70 | 10.59 | 375126 | 38091 | 6.47% |
| 2024-10-18 | 9.32 | 9.67 | 0.23 | 2.44% | 9.27 | 9.82 | 251791 | 24028 | 4.34% |
| 2024-10-17 | 9.57 | 9.44 | -0.49 | -4.93% | 9.40 | 9.74 | 376628 | 35905 | 6.49% |
| 2024-10-16 | 9.75 | 9.93 | -0.07 | -0.70% | 9.75 | 10.08 | 118770 | 11805 | 2.05% |
| 2024-10-15 | 9.98 | 10.00 | -0.07 | -0.70% | 9.85 | 10.43 | 213347 | 21721 | 3.68% |
| 2024-10-14 | 9.82 | 10.07 | 0.27 | 2.76% | 9.71 | 10.10 | 160584 | 15938 | 2.77% |
| 2024-10-11 | 10.16 | 9.80 | -0.50 | -4.85% | 9.68 | 10.26 | 221223 | 21989 | 3.81% |
| 2024-10-10 | 10.44 | 10.30 | 0.05 | 0.49% | 10.12 | 10.70 | 275500 | 28799 | 4.75% |
| 2024-10-09 | 11.10 | 10.25 | -0.98 | -8.73% | 10.25 | 11.19 | 417866 | 45112 | 7.20% |
| 2024-10-08 | 11.36 | 11.23 | 0.90 | 8.71% | 10.31 | 11.36 | 569272 | 62685 | 9.81% |
| 2024-09-30 | 9.77 | 10.33 | 0.79 | 8.28% | 9.70 | 10.40 | 540214 | 54339 | 9.31% |
| 2024-09-27 | 9.23 | 9.54 | 0.34 | 3.70% | 9.23 | 9.67 | 381756 | 35995 | 6.58% |
| 2024-09-26 | 9.00 | 9.20 | 0.10 | 1.10% | 8.94 | 9.21 | 253166 | 23069 | 4.36% |
| 2024-09-25 | 9.08 | 9.10 | -0.08 | -0.87% | 9.05 | 9.36 | 378546 | 34752 | 6.53% |
| 2024-09-24 | 9.21 | 9.18 | -0.29 | -3.06% | 8.80 | 9.38 | 498050 | 45315 | 8.59% |
| 2024-09-23 | 9.25 | 9.47 | 0.22 | 2.38% | 9.05 | 10.18 | 546782 | 52609 | 9.43% |
| 2024-09-20 | 8.82 | 9.25 | 0.43 | 4.88% | 8.73 | 9.25 | 438830 | 39593 | 7.56% |
| 2024-09-19 | 8.58 | 8.82 | 0.32 | 3.76% | 8.48 | 8.94 | 392304 | 34230 | 6.76% |
| 2024-09-18 | 8.46 | 8.50 | 0.03 | 0.35% | 8.32 | 8.93 | 405493 | 34745 | 6.99% |
| 2024-09-13 | 8.07 | 8.47 | 0.44 | 5.48% | 8.07 | 8.83 | 431916 | 36756 | 7.45% |
| 2024-09-12 | 7.94 | 8.03 | 0.13 | 1.65% | 7.93 | 8.29 | 116667 | 9442 | 2.01% |
| 2024-09-11 | 8.04 | 7.90 | -0.19 | -2.35% | 7.87 | 8.06 | 61155 | 4850 | 1.05% |
| 2024-09-10 | 8.02 | 8.09 | 0.10 | 1.25% | 7.78 | 8.14 | 84605 | 6729 | 1.46% |
| 2024-09-09 | 7.98 | 7.99 | -0.03 | -0.37% | 7.82 | 8.07 | 65115 | 5175 | 1.12% |
| 2024-09-06 | 8.07 | 8.02 | -0.10 | -1.23% | 8.00 | 8.21 | 75951 | 6151 | 1.31% |
| 2024-09-05 | 7.91 | 8.12 | 0.21 | 2.65% | 7.91 | 8.14 | 81798 | 6610 | 1.41% |
| 2024-09-04 | 7.99 | 7.91 | -0.10 | -1.25% | 7.89 | 8.02 | 45767 | 3632 | 0.79% |
| 2024-09-03 | 7.89 | 8.01 | 0.09 | 1.14% | 7.89 | 8.06 | 43280 | 3451 | 0.75% |
| 2024-09-02 | 8.08 | 7.92 | -0.17 | -2.10% | 7.91 | 8.10 | 52375 | 4200 | 0.90% |
| 2024-08-30 | 7.91 | 8.09 | 0.20 | 2.53% | 7.86 | 8.19 | 99833 | 8082 | 1.72% |
| 2024-08-29 | 7.71 | 7.89 | 0.12 | 1.54% | 7.68 | 7.93 | 49805 | 3910 | 0.86% |
| 2024-08-28 | 7.70 | 7.77 | 0.06 | 0.78% | 7.63 | 7.83 | 44480 | 3443 | 0.77% |
| 2024-08-27 | 7.91 | 7.71 | -0.27 | -3.38% | 7.69 | 7.94 | 74127 | 5760 | 1.28% |
| 2024-08-26 | 7.88 | 7.98 | 0.05 | 0.63% | 7.78 | 8.02 | 67057 | 5314 | 1.16% |