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 | 12.54 | 12.23 | -0.30 | -2.39% | 12.07 | 12.65 | 102209 | 12587 | 4.14% |
| 2024-12-02 | 11.81 | 12.53 | 0.62 | 5.21% | 11.61 | 12.55 | 141851 | 17232 | 5.74% |
| 2024-11-29 | 11.47 | 11.91 | 0.44 | 3.84% | 11.38 | 11.99 | 124351 | 14617 | 5.03% |
| 2024-11-28 | 11.25 | 11.47 | 0.24 | 2.14% | 11.25 | 11.87 | 124266 | 14362 | 5.03% |
| 2024-11-27 | 10.85 | 11.23 | 0.38 | 3.50% | 10.49 | 11.25 | 97000 | 10682 | 3.93% |
| 2024-11-26 | 10.96 | 10.85 | -0.22 | -1.99% | 10.64 | 11.00 | 78273 | 8476 | 3.17% |
| 2024-11-25 | 10.61 | 11.07 | 0.02 | 0.18% | 10.30 | 11.08 | 127280 | 13667 | 5.15% |
| 2024-11-22 | 11.80 | 11.05 | -0.65 | -5.56% | 10.98 | 11.80 | 136884 | 15454 | 5.54% |
| 2024-11-21 | 11.18 | 11.70 | 0.60 | 5.41% | 11.02 | 11.88 | 124901 | 14321 | 5.05% |
| 2024-11-20 | 11.04 | 11.10 | -0.03 | -0.27% | 11.00 | 11.56 | 96322 | 10843 | 3.90% |
| 2024-11-19 | 10.99 | 11.13 | 0.36 | 3.34% | 10.53 | 11.17 | 132375 | 14435 | 5.36% |
| 2024-11-18 | 11.57 | 10.77 | -0.80 | -6.91% | 10.70 | 11.60 | 149813 | 16537 | 6.06% |
| 2024-11-15 | 11.92 | 11.57 | -0.84 | -6.77% | 11.17 | 12.12 | 264647 | 30835 | 10.71% |
| 2024-11-14 | 11.73 | 12.41 | 0.64 | 5.44% | 11.71 | 12.88 | 288113 | 35744 | 11.66% |
| 2024-11-13 | 10.75 | 11.77 | 0.93 | 8.58% | 10.51 | 11.90 | 238563 | 26919 | 9.66% |
| 2024-11-12 | 10.55 | 10.84 | 0.32 | 3.04% | 10.55 | 11.16 | 164730 | 17825 | 6.67% |
| 2024-11-11 | 10.19 | 10.52 | 0.24 | 2.33% | 9.89 | 10.55 | 159324 | 16298 | 6.45% |
| 2024-11-08 | 10.60 | 10.28 | -0.27 | -2.56% | 10.22 | 10.97 | 139046 | 14699 | 5.63% |
| 2024-11-07 | 10.17 | 10.55 | 0.27 | 2.63% | 10.17 | 10.61 | 154313 | 16024 | 6.25% |
| 2024-11-06 | 9.60 | 10.28 | 0.67 | 6.97% | 9.58 | 10.49 | 210817 | 21159 | 8.53% |
| 2024-11-05 | 9.60 | 9.61 | 0.08 | 0.84% | 9.44 | 9.72 | 125012 | 11963 | 5.06% |
| 2024-11-04 | 9.90 | 9.53 | -0.54 | -5.36% | 9.42 | 10.07 | 196601 | 19009 | 7.96% |
| 2024-11-01 | 10.70 | 10.07 | -0.55 | -5.18% | 10.00 | 10.90 | 201767 | 20937 | 8.17% |
| 2024-10-31 | 10.63 | 10.62 | -0.02 | -0.19% | 10.40 | 11.25 | 191392 | 20595 | 7.75% |
| 2024-10-30 | 9.95 | 10.64 | 0.58 | 5.77% | 9.95 | 10.96 | 212542 | 22486 | 8.60% |
| 2024-10-29 | 10.55 | 10.06 | -0.50 | -4.73% | 10.05 | 10.69 | 161955 | 16567 | 6.55% |
| 2024-10-28 | 9.81 | 10.56 | 0.78 | 7.98% | 9.81 | 10.61 | 183454 | 18791 | 7.42% |
| 2024-10-25 | 10.13 | 9.78 | -0.40 | -3.93% | 9.63 | 10.15 | 198340 | 19478 | 8.03% |
| 2024-10-24 | 9.43 | 10.18 | 0.67 | 7.05% | 9.43 | 10.24 | 217448 | 21635 | 8.80% |
| 2024-10-23 | 9.40 | 9.51 | 0.12 | 1.28% | 9.30 | 10.12 | 213682 | 20818 | 8.65% |
| 2024-10-22 | 9.11 | 9.39 | 0.16 | 1.73% | 9.05 | 9.52 | 173374 | 16169 | 7.02% |
| 2024-10-21 | 8.96 | 9.23 | 0.28 | 3.13% | 8.63 | 9.44 | 267383 | 24229 | 10.82% |
| 2024-10-18 | 8.53 | 8.95 | 0.37 | 4.31% | 8.36 | 9.18 | 309365 | 27321 | 12.52% |
| 2024-10-17 | 7.84 | 8.58 | 0.78 | 10.00% | 7.80 | 8.58 | 149875 | 12394 | 6.07% |
| 2024-10-16 | 7.68 | 7.80 | 0.05 | 0.65% | 7.60 | 7.85 | 51669 | 4012 | 2.09% |
| 2024-10-15 | 7.76 | 7.75 | -0.09 | -1.15% | 7.69 | 8.06 | 101196 | 7956 | 4.10% |
| 2024-10-14 | 7.72 | 7.84 | 0.00 | 0.00% | 7.68 | 8.00 | 96353 | 7532 | 3.90% |
| 2024-10-11 | 8.00 | 7.84 | 0.05 | 0.64% | 7.76 | 8.10 | 93677 | 7430 | 3.79% |
| 2024-10-10 | 7.69 | 7.79 | 0.13 | 1.70% | 7.61 | 8.03 | 100226 | 7841 | 4.06% |
| 2024-10-09 | 8.23 | 7.66 | -0.73 | -8.70% | 7.56 | 8.23 | 158188 | 12432 | 6.40% |
| 2024-10-08 | 8.64 | 8.39 | 0.54 | 6.88% | 7.70 | 8.64 | 194213 | 15917 | 7.86% |
| 2024-09-30 | 7.40 | 7.85 | 0.68 | 9.48% | 7.23 | 7.89 | 126755 | 9612 | 5.13% |
| 2024-09-27 | 6.95 | 7.17 | 0.28 | 4.06% | 6.90 | 7.36 | 77975 | 5555 | 3.16% |
| 2024-09-26 | 6.83 | 6.89 | 0.09 | 1.32% | 6.74 | 6.89 | 43759 | 2983 | 1.77% |
| 2024-09-25 | 6.70 | 6.80 | 0.19 | 2.87% | 6.65 | 6.99 | 49837 | 3397 | 2.02% |
| 2024-09-24 | 6.35 | 6.61 | 0.23 | 3.61% | 6.35 | 6.63 | 33982 | 2214 | 1.38% |
| 2024-09-23 | 6.47 | 6.38 | -0.09 | -1.39% | 6.36 | 6.53 | 26432 | 1695 | 1.07% |
| 2024-09-20 | 6.60 | 6.47 | -0.14 | -2.12% | 6.44 | 6.63 | 24010 | 1562 | 0.97% |
| 2024-09-19 | 6.39 | 6.61 | 0.28 | 4.42% | 6.35 | 6.62 | 36703 | 2400 | 1.49% |
| 2024-09-18 | 6.42 | 6.33 | -0.12 | -1.86% | 6.20 | 6.46 | 35770 | 2253 | 1.45% |
| 2024-09-13 | 6.51 | 6.45 | -0.04 | -0.62% | 6.42 | 6.61 | 32304 | 2101 | 1.31% |
| 2024-09-12 | 6.64 | 6.49 | -0.10 | -1.52% | 6.48 | 6.64 | 34245 | 2244 | 1.39% |
| 2024-09-11 | 6.60 | 6.59 | 0.00 | 0.00% | 6.52 | 6.68 | 33186 | 2188 | 1.34% |
| 2024-09-10 | 6.69 | 6.59 | -0.10 | -1.49% | 6.47 | 6.72 | 50248 | 3303 | 2.03% |
| 2024-09-09 | 6.66 | 6.69 | 0.00 | 0.00% | 6.60 | 6.73 | 43295 | 2889 | 1.75% |
| 2024-09-06 | 6.80 | 6.69 | -0.11 | -1.62% | 6.67 | 6.99 | 59611 | 4082 | 2.41% |
| 2024-09-05 | 6.77 | 6.80 | 0.05 | 0.74% | 6.73 | 6.84 | 31612 | 2145 | 1.28% |
| 2024-09-04 | 6.67 | 6.75 | 0.07 | 1.05% | 6.59 | 6.86 | 57726 | 3878 | 2.34% |
| 2024-09-03 | 6.48 | 6.68 | 0.20 | 3.09% | 6.45 | 6.76 | 66750 | 4424 | 2.70% |
| 2024-09-02 | 6.44 | 6.48 | 0.05 | 0.78% | 6.37 | 6.58 | 54755 | 3556 | 2.22% |
| 2024-08-30 | 6.23 | 6.43 | 0.24 | 3.88% | 6.12 | 6.53 | 50291 | 3212 | 2.04% |
| 2024-08-29 | 6.18 | 6.19 | 0.01 | 0.16% | 6.12 | 6.21 | 25093 | 1549 | 1.02% |
| 2024-08-28 | 6.08 | 6.18 | 0.07 | 1.15% | 6.03 | 6.24 | 27403 | 1686 | 1.11% |
| 2024-08-27 | 6.09 | 6.11 | -0.01 | -0.16% | 6.05 | 6.29 | 46160 | 2853 | 1.87% |
| 2024-08-26 | 5.96 | 6.12 | 0.21 | 3.55% | 5.85 | 6.16 | 41274 | 2497 | 1.67% |