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 | 11.38 | 10.77 | -0.63 | -5.53% | 10.62 | 11.38 | 397681 | 43308 | 7.94% |
| 2024-12-02 | 11.11 | 11.40 | 0.20 | 1.79% | 10.83 | 11.88 | 528337 | 59727 | 10.54% |
| 2024-11-29 | 10.61 | 11.20 | 0.57 | 5.36% | 10.28 | 11.45 | 508742 | 55634 | 10.15% |
| 2024-11-28 | 10.99 | 10.63 | -0.25 | -2.30% | 10.50 | 11.20 | 417108 | 44921 | 8.32% |
| 2024-11-27 | 10.26 | 10.88 | 0.18 | 1.68% | 10.17 | 11.01 | 560432 | 59771 | 11.18% |
| 2024-11-26 | 11.51 | 10.70 | -1.19 | -10.01% | 10.70 | 11.65 | 711131 | 77618 | 14.19% |
| 2024-11-25 | 12.10 | 11.89 | 0.39 | 3.39% | 11.16 | 12.46 | 1031351 | 122695 | 20.58% |
| 2024-11-22 | 10.50 | 11.50 | 0.62 | 5.70% | 10.38 | 11.97 | 1301543 | 147725 | 25.98% |
| 2024-11-21 | 9.80 | 10.88 | 0.99 | 10.01% | 9.72 | 10.88 | 670511 | 72079 | 13.38% |
| 2024-11-20 | 9.46 | 9.89 | 0.64 | 6.92% | 9.30 | 10.15 | 573601 | 56055 | 11.45% |
| 2024-11-19 | 8.41 | 9.25 | 0.84 | 9.99% | 8.41 | 9.25 | 143639 | 12947 | 2.87% |
| 2024-11-18 | 8.70 | 8.41 | -0.28 | -3.22% | 8.37 | 8.95 | 134380 | 11533 | 2.68% |
| 2024-11-15 | 9.01 | 8.69 | -0.34 | -3.77% | 8.65 | 9.07 | 158465 | 14040 | 3.16% |
| 2024-11-14 | 9.27 | 9.03 | -0.37 | -3.94% | 9.03 | 9.45 | 203753 | 18841 | 4.07% |
| 2024-11-13 | 9.28 | 9.40 | -0.21 | -2.19% | 9.00 | 9.56 | 389290 | 35887 | 7.77% |
| 2024-11-12 | 9.90 | 9.61 | 0.26 | 2.78% | 9.38 | 10.29 | 797646 | 78963 | 15.92% |
| 2024-11-11 | 8.52 | 9.35 | 0.85 | 10.00% | 8.52 | 9.35 | 107666 | 9909 | 2.15% |
| 2024-11-08 | 8.57 | 8.50 | 0.10 | 1.19% | 8.43 | 8.98 | 240201 | 20855 | 4.79% |
| 2024-11-07 | 8.20 | 8.40 | 0.09 | 1.08% | 8.13 | 8.41 | 152257 | 12662 | 3.04% |
| 2024-11-06 | 8.22 | 8.31 | 0.12 | 1.47% | 8.18 | 8.65 | 247181 | 20765 | 4.93% |
| 2024-11-05 | 7.87 | 8.19 | 0.32 | 4.07% | 7.79 | 8.30 | 159535 | 12904 | 3.18% |
| 2024-11-04 | 7.84 | 7.87 | 0.03 | 0.38% | 7.74 | 8.02 | 92100 | 7257 | 1.84% |
| 2024-11-01 | 8.04 | 7.84 | -0.20 | -2.49% | 7.60 | 8.20 | 182285 | 14361 | 3.64% |
| 2024-10-31 | 7.73 | 8.04 | 0.29 | 3.74% | 7.72 | 8.10 | 185621 | 14780 | 3.70% |
| 2024-10-30 | 7.86 | 7.75 | -0.23 | -2.88% | 7.68 | 8.03 | 191549 | 14997 | 3.82% |
| 2024-10-29 | 8.19 | 7.98 | -0.22 | -2.68% | 7.98 | 8.64 | 364569 | 30432 | 7.28% |
| 2024-10-28 | 8.30 | 8.20 | 0.21 | 2.63% | 7.96 | 8.30 | 340140 | 27668 | 6.79% |
| 2024-10-25 | 7.28 | 7.99 | 0.73 | 10.06% | 7.28 | 7.99 | 244130 | 18920 | 4.87% |
| 2024-10-24 | 7.45 | 7.26 | -0.22 | -2.94% | 7.22 | 7.46 | 90915 | 6643 | 1.81% |
| 2024-10-23 | 7.38 | 7.48 | 0.09 | 1.22% | 7.30 | 7.50 | 137190 | 10166 | 2.74% |
| 2024-10-22 | 7.18 | 7.39 | 0.22 | 3.07% | 7.11 | 7.39 | 116787 | 8501 | 2.33% |
| 2024-10-21 | 7.14 | 7.17 | 0.05 | 0.70% | 7.12 | 7.30 | 115612 | 8324 | 2.31% |
| 2024-10-18 | 6.85 | 7.12 | 0.23 | 3.34% | 6.85 | 7.24 | 114942 | 8095 | 2.29% |
| 2024-10-17 | 7.10 | 6.89 | -0.16 | -2.27% | 6.88 | 7.17 | 87540 | 6154 | 1.75% |
| 2024-10-16 | 7.01 | 7.05 | -0.07 | -0.98% | 6.98 | 7.14 | 66640 | 4700 | 1.33% |
| 2024-10-15 | 7.18 | 7.12 | -0.09 | -1.25% | 7.08 | 7.30 | 79505 | 5729 | 1.59% |
| 2024-10-14 | 7.19 | 7.21 | 0.10 | 1.41% | 7.00 | 7.25 | 85457 | 6109 | 1.71% |
| 2024-10-11 | 7.55 | 7.11 | -0.36 | -4.82% | 7.00 | 7.55 | 101918 | 7346 | 2.03% |
| 2024-10-10 | 7.62 | 7.47 | -0.18 | -2.35% | 7.34 | 7.83 | 135613 | 10268 | 2.71% |
| 2024-10-09 | 8.33 | 7.65 | -0.85 | -10.00% | 7.65 | 8.33 | 202373 | 16011 | 4.04% |
| 2024-10-08 | 8.86 | 8.50 | 0.44 | 5.46% | 8.06 | 8.87 | 372056 | 31556 | 7.43% |
| 2024-09-30 | 7.55 | 8.06 | 0.73 | 9.96% | 7.39 | 8.06 | 390931 | 30370 | 7.80% |
| 2024-09-27 | 6.91 | 7.33 | 0.31 | 4.42% | 6.90 | 7.63 | 383571 | 27622 | 7.66% |
| 2024-09-26 | 6.76 | 7.02 | 0.35 | 5.25% | 6.50 | 7.18 | 428548 | 29129 | 8.55% |
| 2024-09-25 | 6.09 | 6.67 | 0.61 | 10.07% | 6.09 | 6.67 | 111101 | 7199 | 2.22% |
| 2024-09-24 | 5.79 | 6.06 | 0.37 | 6.50% | 5.71 | 6.06 | 107715 | 6383 | 2.15% |
| 2024-09-23 | 5.64 | 5.69 | 0.00 | 0.00% | 5.63 | 5.76 | 34166 | 1944 | 0.68% |
| 2024-09-20 | 5.79 | 5.69 | -0.08 | -1.39% | 5.66 | 5.83 | 42953 | 2446 | 0.86% |
| 2024-09-19 | 5.58 | 5.77 | 0.23 | 4.15% | 5.55 | 5.81 | 68455 | 3913 | 1.37% |
| 2024-09-18 | 5.68 | 5.54 | -0.14 | -2.46% | 5.45 | 5.73 | 57945 | 3212 | 1.16% |
| 2024-09-13 | 6.00 | 5.68 | -0.28 | -4.70% | 5.68 | 6.03 | 68401 | 3945 | 1.37% |
| 2024-09-12 | 5.95 | 5.96 | -0.02 | -0.33% | 5.94 | 6.06 | 56248 | 3369 | 1.12% |
| 2024-09-11 | 5.80 | 5.98 | 0.16 | 2.75% | 5.78 | 6.09 | 83731 | 5007 | 1.67% |
| 2024-09-10 | 5.79 | 5.82 | 0.01 | 0.17% | 5.68 | 5.86 | 45221 | 2601 | 0.90% |
| 2024-09-09 | 5.84 | 5.81 | -0.08 | -1.36% | 5.77 | 5.95 | 43557 | 2540 | 0.87% |
| 2024-09-06 | 6.03 | 5.89 | -0.14 | -2.32% | 5.86 | 6.04 | 38058 | 2259 | 0.76% |
| 2024-09-05 | 6.01 | 6.03 | 0.02 | 0.33% | 6.00 | 6.15 | 42878 | 2595 | 0.86% |
| 2024-09-04 | 5.94 | 6.01 | 0.03 | 0.50% | 5.94 | 6.13 | 60224 | 3641 | 1.20% |
| 2024-09-03 | 5.86 | 5.98 | 0.14 | 2.40% | 5.80 | 6.02 | 43244 | 2571 | 0.86% |
| 2024-09-02 | 5.95 | 5.84 | -0.09 | -1.52% | 5.83 | 5.99 | 43044 | 2545 | 0.86% |
| 2024-08-30 | 5.74 | 5.93 | 0.16 | 2.77% | 5.74 | 6.01 | 79210 | 4694 | 1.58% |
| 2024-08-29 | 5.61 | 5.77 | 0.13 | 2.30% | 5.61 | 5.78 | 50316 | 2879 | 1.00% |
| 2024-08-28 | 5.56 | 5.64 | 0.06 | 1.08% | 5.50 | 5.70 | 42289 | 2374 | 0.84% |
| 2024-08-27 | 5.75 | 5.58 | -0.15 | -2.62% | 5.58 | 5.76 | 42264 | 2381 | 0.84% |
| 2024-08-26 | 5.61 | 5.73 | 0.12 | 2.14% | 5.56 | 5.88 | 60094 | 3457 | 1.20% |