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 | 10.79 | 10.66 | -0.08 | -0.74% | 10.43 | 10.85 | 454178 | 48115 | 3.28% |
| 2024-12-02 | 10.37 | 10.74 | 0.36 | 3.47% | 10.37 | 10.78 | 591062 | 62716 | 4.27% |
| 2024-11-29 | 10.58 | 10.38 | -0.18 | -1.70% | 10.13 | 10.59 | 581161 | 60019 | 4.20% |
| 2024-11-28 | 10.37 | 10.56 | 0.11 | 1.05% | 10.24 | 10.94 | 717305 | 75357 | 5.18% |
| 2024-11-27 | 10.60 | 10.45 | -0.30 | -2.79% | 10.07 | 10.66 | 823533 | 84676 | 5.95% |
| 2024-11-26 | 11.17 | 10.75 | -0.23 | -2.09% | 10.74 | 11.42 | 613916 | 67723 | 4.43% |
| 2024-11-25 | 11.11 | 10.98 | -0.40 | -3.51% | 10.69 | 11.29 | 793782 | 86948 | 5.73% |
| 2024-11-22 | 12.12 | 11.38 | -1.22 | -9.68% | 11.34 | 12.40 | 1079674 | 128003 | 7.80% |
| 2024-11-21 | 13.50 | 12.60 | -1.09 | -7.96% | 12.60 | 13.86 | 1285448 | 167482 | 9.28% |
| 2024-11-20 | 13.38 | 13.69 | 0.25 | 1.86% | 12.49 | 14.03 | 1748129 | 228700 | 12.63% |
| 2024-11-19 | 14.88 | 13.44 | -1.17 | -8.01% | 13.20 | 16.00 | 2332445 | 339177 | 16.85% |
| 2024-11-18 | 14.12 | 14.61 | 1.33 | 10.02% | 14.00 | 14.61 | 1065601 | 154633 | 7.70% |
| 2024-11-15 | 12.10 | 13.28 | 0.93 | 7.53% | 11.92 | 13.59 | 1788195 | 235402 | 12.92% |
| 2024-11-14 | 12.29 | 12.35 | -0.55 | -4.26% | 12.18 | 13.59 | 1044789 | 135842 | 7.55% |
| 2024-11-13 | 13.92 | 12.90 | -1.02 | -7.33% | 12.53 | 14.44 | 1470679 | 191794 | 10.62% |
| 2024-11-12 | 12.99 | 13.92 | 1.27 | 10.04% | 12.99 | 13.92 | 1020592 | 140849 | 7.37% |
| 2024-11-11 | 12.05 | 12.65 | 0.36 | 2.93% | 11.97 | 13.10 | 1030361 | 128900 | 7.44% |
| 2024-11-08 | 12.23 | 12.29 | 0.06 | 0.49% | 11.96 | 13.25 | 1418166 | 178441 | 10.24% |
| 2024-11-07 | 12.23 | 12.23 | 1.11 | 9.98% | 11.50 | 12.23 | 1406801 | 169591 | 10.16% |
| 2024-11-06 | 11.12 | 11.12 | 1.01 | 9.99% | 10.90 | 11.12 | 288992 | 32116 | 2.09% |
| 2024-11-05 | 9.60 | 10.11 | 0.92 | 10.01% | 9.37 | 10.11 | 914625 | 90605 | 6.61% |
| 2024-11-04 | 8.39 | 9.19 | 0.59 | 6.86% | 8.36 | 9.36 | 507468 | 45138 | 3.67% |
| 2024-11-01 | 9.55 | 8.60 | -0.95 | -9.95% | 8.60 | 9.55 | 591008 | 52537 | 4.27% |
| 2024-10-31 | 9.40 | 9.55 | -0.08 | -0.83% | 9.00 | 9.80 | 679527 | 63929 | 4.91% |
| 2024-10-30 | 10.08 | 9.63 | 0.14 | 1.48% | 9.49 | 10.44 | 1097740 | 110834 | 7.93% |
| 2024-10-29 | 9.02 | 9.49 | 0.42 | 4.63% | 9.02 | 9.62 | 485093 | 45549 | 3.50% |
| 2024-10-28 | 9.09 | 9.07 | 0.24 | 2.72% | 8.70 | 9.12 | 332903 | 29718 | 2.40% |
| 2024-10-25 | 8.35 | 8.83 | 0.43 | 5.12% | 8.35 | 8.90 | 383000 | 33395 | 2.77% |
| 2024-10-24 | 8.42 | 8.40 | -0.14 | -1.64% | 8.33 | 8.49 | 199469 | 16756 | 1.44% |
| 2024-10-23 | 8.80 | 8.54 | -0.52 | -5.74% | 8.46 | 8.85 | 556640 | 47829 | 4.02% |
| 2024-10-22 | 8.30 | 9.06 | 0.65 | 7.73% | 8.26 | 9.25 | 779886 | 69941 | 5.63% |
| 2024-10-21 | 8.50 | 8.41 | 0.01 | 0.12% | 8.30 | 8.74 | 488713 | 41587 | 3.53% |
| 2024-10-18 | 7.81 | 8.40 | 0.55 | 7.01% | 7.76 | 8.54 | 477925 | 39257 | 3.45% |
| 2024-10-17 | 7.79 | 7.85 | 0.14 | 1.82% | 7.70 | 7.99 | 291868 | 22876 | 2.11% |
| 2024-10-16 | 7.61 | 7.71 | -0.08 | -1.03% | 7.58 | 7.91 | 240718 | 18595 | 1.74% |
| 2024-10-15 | 7.75 | 7.79 | -0.09 | -1.14% | 7.62 | 7.94 | 372172 | 28951 | 2.69% |
| 2024-10-14 | 7.56 | 7.88 | 0.37 | 4.93% | 7.23 | 7.89 | 579742 | 44164 | 4.19% |
| 2024-10-11 | 7.33 | 7.51 | 0.26 | 3.59% | 7.13 | 7.89 | 546301 | 40708 | 3.95% |
| 2024-10-10 | 7.52 | 7.25 | -0.16 | -2.16% | 7.12 | 7.68 | 340289 | 25024 | 2.46% |
| 2024-10-09 | 7.99 | 7.41 | -0.61 | -7.61% | 7.36 | 7.99 | 495605 | 37962 | 3.58% |
| 2024-10-08 | 8.31 | 8.02 | 0.47 | 6.23% | 7.58 | 8.31 | 672731 | 54061 | 4.86% |
| 2024-09-30 | 7.22 | 7.55 | 0.69 | 10.06% | 7.05 | 7.55 | 622864 | 45617 | 4.50% |
| 2024-09-27 | 6.66 | 6.86 | 0.21 | 3.16% | 6.62 | 7.05 | 428087 | 29078 | 3.09% |
| 2024-09-26 | 6.31 | 6.65 | 0.35 | 5.56% | 6.23 | 6.68 | 409552 | 26617 | 2.96% |
| 2024-09-25 | 6.21 | 6.30 | 0.13 | 2.11% | 6.21 | 6.51 | 356863 | 22501 | 2.58% |
| 2024-09-24 | 6.02 | 6.17 | 0.13 | 2.15% | 5.98 | 6.21 | 217740 | 13284 | 1.57% |
| 2024-09-23 | 6.02 | 6.04 | 0.05 | 0.83% | 5.94 | 6.10 | 135320 | 8169 | 0.98% |
| 2024-09-20 | 5.98 | 5.99 | 0.01 | 0.17% | 5.95 | 6.04 | 140241 | 8404 | 1.01% |
| 2024-09-19 | 5.98 | 5.98 | 0.06 | 1.01% | 5.89 | 6.06 | 174641 | 10443 | 1.26% |
| 2024-09-18 | 6.14 | 5.92 | -0.18 | -2.95% | 5.90 | 6.18 | 164249 | 9817 | 1.19% |
| 2024-09-13 | 6.18 | 6.10 | -0.07 | -1.13% | 6.04 | 6.23 | 197915 | 12094 | 1.43% |
| 2024-09-12 | 6.40 | 6.17 | -0.24 | -3.74% | 6.16 | 6.43 | 306647 | 19150 | 2.22% |
| 2024-09-11 | 6.63 | 6.41 | -0.30 | -4.47% | 6.38 | 6.67 | 354817 | 23007 | 2.56% |
| 2024-09-10 | 6.58 | 6.71 | 0.00 | 0.00% | 6.38 | 6.98 | 474769 | 31561 | 3.43% |
| 2024-09-09 | 7.03 | 6.71 | 0.06 | 0.90% | 6.66 | 7.17 | 469011 | 32102 | 3.39% |
| 2024-09-06 | 6.94 | 6.65 | -0.42 | -5.94% | 6.53 | 6.96 | 544487 | 36525 | 3.93% |
| 2024-09-05 | 7.40 | 7.07 | -0.21 | -2.88% | 7.03 | 7.59 | 835813 | 61243 | 6.04% |
| 2024-09-04 | 6.62 | 7.28 | 0.66 | 9.97% | 6.33 | 7.28 | 527760 | 35898 | 3.81% |
| 2024-09-03 | 6.51 | 6.62 | -0.23 | -3.36% | 6.47 | 6.73 | 472958 | 31110 | 3.42% |
| 2024-09-02 | 6.90 | 6.85 | 0.27 | 4.10% | 6.37 | 7.24 | 873848 | 59131 | 6.31% |
| 2024-08-30 | 6.58 | 6.58 | 0.60 | 10.03% | 6.46 | 6.58 | 194748 | 12802 | 1.41% |
| 2024-08-29 | 5.70 | 5.98 | 0.20 | 3.46% | 5.70 | 6.03 | 158854 | 9385 | 1.15% |
| 2024-08-28 | 5.75 | 5.78 | -0.01 | -0.17% | 5.68 | 5.83 | 92116 | 5310 | 0.67% |
| 2024-08-27 | 6.04 | 5.79 | -0.29 | -4.77% | 5.75 | 6.04 | 164709 | 9630 | 1.19% |
| 2024-08-26 | 5.92 | 6.08 | 0.14 | 2.36% | 5.89 | 6.15 | 143236 | 8671 | 1.03% |