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 | 10.14 | 10.03 | -0.09 | -0.89% | 9.92 | 10.17 | 110073 | 11024 | 1.36% |
| 2024-12-02 | 9.98 | 10.12 | 0.15 | 1.50% | 9.93 | 10.15 | 113995 | 11468 | 1.40% |
| 2024-11-29 | 9.89 | 9.97 | 0.05 | 0.50% | 9.74 | 10.05 | 119426 | 11872 | 1.47% |
| 2024-11-28 | 10.01 | 9.92 | -0.12 | -1.20% | 9.89 | 10.09 | 94176 | 9389 | 1.16% |
| 2024-11-27 | 9.83 | 10.04 | 0.17 | 1.72% | 9.60 | 10.05 | 127746 | 12497 | 1.57% |
| 2024-11-26 | 10.00 | 9.87 | -0.18 | -1.79% | 9.82 | 10.06 | 91533 | 9078 | 1.13% |
| 2024-11-25 | 10.03 | 10.05 | 0.02 | 0.20% | 9.84 | 10.13 | 105161 | 10489 | 1.30% |
| 2024-11-22 | 10.36 | 10.03 | -0.38 | -3.65% | 10.01 | 10.53 | 146514 | 15064 | 1.80% |
| 2024-11-21 | 10.53 | 10.41 | -0.10 | -0.95% | 10.28 | 10.58 | 123020 | 12821 | 1.52% |
| 2024-11-20 | 10.44 | 10.51 | 0.07 | 0.67% | 10.35 | 10.59 | 153996 | 16131 | 1.90% |
| 2024-11-19 | 10.18 | 10.44 | 0.26 | 2.55% | 10.08 | 10.44 | 151234 | 15497 | 1.86% |
| 2024-11-18 | 10.54 | 10.18 | -0.38 | -3.60% | 10.13 | 10.69 | 178654 | 18463 | 2.20% |
| 2024-11-15 | 10.52 | 10.56 | -0.01 | -0.09% | 10.32 | 11.08 | 282668 | 30177 | 3.48% |
| 2024-11-14 | 11.08 | 10.57 | -0.39 | -3.56% | 10.53 | 11.13 | 180586 | 19428 | 2.22% |
| 2024-11-13 | 11.20 | 10.96 | -0.19 | -1.70% | 10.75 | 11.39 | 246066 | 27170 | 3.03% |
| 2024-11-12 | 10.82 | 11.15 | 0.40 | 3.72% | 10.79 | 11.79 | 485211 | 54769 | 5.98% |
| 2024-11-11 | 10.45 | 10.75 | 0.18 | 1.70% | 10.41 | 10.78 | 197398 | 20992 | 2.43% |
| 2024-11-08 | 10.80 | 10.57 | 0.18 | 1.73% | 10.50 | 10.88 | 302048 | 32258 | 3.72% |
| 2024-11-07 | 10.09 | 10.39 | 0.18 | 1.76% | 10.06 | 10.39 | 172642 | 17782 | 2.13% |
| 2024-11-06 | 10.12 | 10.21 | 0.18 | 1.79% | 10.11 | 10.30 | 192793 | 19709 | 2.37% |
| 2024-11-05 | 9.70 | 10.03 | 0.31 | 3.19% | 9.64 | 10.12 | 156740 | 15559 | 1.93% |
| 2024-11-04 | 9.51 | 9.72 | 0.17 | 1.78% | 9.51 | 9.72 | 67319 | 6482 | 0.83% |
| 2024-11-01 | 9.89 | 9.55 | -0.38 | -3.83% | 9.52 | 9.95 | 156013 | 15102 | 1.92% |
| 2024-10-31 | 9.92 | 9.93 | 0.03 | 0.30% | 9.81 | 9.97 | 124885 | 12355 | 1.54% |
| 2024-10-30 | 9.97 | 9.90 | -0.08 | -0.80% | 9.78 | 9.99 | 112397 | 11106 | 1.38% |
| 2024-10-29 | 10.28 | 9.98 | -0.30 | -2.92% | 9.89 | 10.32 | 155805 | 15691 | 1.92% |
| 2024-10-28 | 10.25 | 10.28 | 0.03 | 0.29% | 10.21 | 10.39 | 152110 | 15650 | 1.87% |
| 2024-10-25 | 9.95 | 10.25 | 0.27 | 2.71% | 9.95 | 10.27 | 124909 | 12720 | 1.54% |
| 2024-10-24 | 10.01 | 9.98 | -0.08 | -0.80% | 9.92 | 10.08 | 76629 | 7636 | 0.94% |
| 2024-10-23 | 10.15 | 10.06 | -0.12 | -1.18% | 10.02 | 10.21 | 124082 | 12558 | 1.53% |
| 2024-10-22 | 10.01 | 10.18 | 0.21 | 2.11% | 10.00 | 10.25 | 167943 | 16980 | 2.07% |
| 2024-10-21 | 9.96 | 9.97 | 0.10 | 1.01% | 9.80 | 10.16 | 166237 | 16529 | 2.05% |
| 2024-10-18 | 9.57 | 9.87 | 0.29 | 3.03% | 9.50 | 10.00 | 200500 | 19625 | 2.47% |
| 2024-10-17 | 9.69 | 9.58 | 0.07 | 0.74% | 9.57 | 9.83 | 148365 | 14395 | 1.83% |
| 2024-10-16 | 9.34 | 9.51 | 0.09 | 0.96% | 9.32 | 9.62 | 96414 | 9160 | 1.19% |
| 2024-10-15 | 9.60 | 9.42 | -0.29 | -2.99% | 9.42 | 9.69 | 126384 | 12087 | 1.56% |
| 2024-10-14 | 9.63 | 9.71 | 0.08 | 0.83% | 9.47 | 9.75 | 135626 | 13062 | 1.67% |
| 2024-10-11 | 9.61 | 9.63 | 0.03 | 0.31% | 9.54 | 9.90 | 196733 | 19100 | 2.42% |
| 2024-10-10 | 9.70 | 9.60 | 0.01 | 0.10% | 9.52 | 9.94 | 194177 | 18907 | 2.39% |
| 2024-10-09 | 10.30 | 9.59 | -0.89 | -8.49% | 9.49 | 10.33 | 306821 | 30453 | 3.78% |
| 2024-10-08 | 11.06 | 10.48 | 0.42 | 4.17% | 10.01 | 11.06 | 457784 | 48149 | 5.64% |
| 2024-09-30 | 9.54 | 10.06 | 0.80 | 8.64% | 9.49 | 10.11 | 381027 | 37423 | 4.69% |
| 2024-09-27 | 9.04 | 9.26 | 0.33 | 3.70% | 9.00 | 9.47 | 241651 | 22259 | 2.98% |
| 2024-09-26 | 8.53 | 8.93 | 0.40 | 4.69% | 8.49 | 8.94 | 138434 | 12082 | 1.70% |
| 2024-09-25 | 8.56 | 8.53 | 0.07 | 0.83% | 8.51 | 8.77 | 122610 | 10593 | 1.51% |
| 2024-09-24 | 8.24 | 8.46 | 0.28 | 3.42% | 8.21 | 8.46 | 93097 | 7785 | 1.15% |
| 2024-09-23 | 8.16 | 8.18 | 0.01 | 0.12% | 8.12 | 8.24 | 32829 | 2681 | 0.40% |
| 2024-09-20 | 8.18 | 8.17 | -0.03 | -0.37% | 8.09 | 8.23 | 53642 | 4373 | 0.66% |
| 2024-09-19 | 7.98 | 8.20 | 0.25 | 3.14% | 7.98 | 8.30 | 85219 | 6952 | 1.05% |
| 2024-09-18 | 7.95 | 7.95 | -0.01 | -0.13% | 7.82 | 7.98 | 43433 | 3427 | 0.53% |
| 2024-09-13 | 8.05 | 7.96 | -0.06 | -0.75% | 7.94 | 8.07 | 46935 | 3750 | 0.58% |
| 2024-09-12 | 7.90 | 8.02 | 0.09 | 1.13% | 7.90 | 8.10 | 61433 | 4936 | 0.76% |
| 2024-09-11 | 7.86 | 7.93 | 0.03 | 0.38% | 7.84 | 7.98 | 51217 | 4059 | 0.63% |
| 2024-09-10 | 7.96 | 7.90 | -0.01 | -0.13% | 7.74 | 7.98 | 67419 | 5291 | 0.83% |
| 2024-09-09 | 7.96 | 7.91 | -0.09 | -1.13% | 7.88 | 8.06 | 51089 | 4058 | 0.63% |
| 2024-09-06 | 8.13 | 8.00 | -0.14 | -1.72% | 7.99 | 8.15 | 45379 | 3658 | 0.56% |
| 2024-09-05 | 8.04 | 8.14 | 0.09 | 1.12% | 8.04 | 8.18 | 50700 | 4113 | 0.62% |
| 2024-09-04 | 8.02 | 8.05 | 0.01 | 0.12% | 8.02 | 8.16 | 46918 | 3794 | 0.58% |
| 2024-09-03 | 7.97 | 8.04 | 0.05 | 0.63% | 7.92 | 8.14 | 48963 | 3942 | 0.60% |
| 2024-09-02 | 8.22 | 7.99 | -0.22 | -2.68% | 7.98 | 8.25 | 77756 | 6309 | 0.96% |
| 2024-08-30 | 8.17 | 8.21 | 0.08 | 0.98% | 8.01 | 8.33 | 94270 | 7741 | 1.16% |
| 2024-08-29 | 7.96 | 8.13 | 0.13 | 1.63% | 7.96 | 8.14 | 67861 | 5486 | 0.84% |
| 2024-08-28 | 7.85 | 8.00 | 0.12 | 1.52% | 7.81 | 8.07 | 53698 | 4282 | 0.66% |
| 2024-08-27 | 7.96 | 7.88 | -0.12 | -1.50% | 7.84 | 7.99 | 49709 | 3923 | 0.61% |
| 2024-08-26 | 7.80 | 8.00 | 0.18 | 2.30% | 7.80 | 8.12 | 88908 | 7125 | 1.09% |