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 | 10.35 | 10.35 | -0.06 | -0.58% | 10.29 | 10.46 | 67837 | 7027 | 3.08% |
| 2024-12-02 | 10.32 | 10.41 | 0.06 | 0.58% | 10.28 | 10.46 | 86317 | 8947 | 3.92% |
| 2024-11-29 | 10.38 | 10.35 | -0.03 | -0.29% | 10.19 | 10.48 | 65252 | 6748 | 2.97% |
| 2024-11-28 | 10.25 | 10.38 | 0.08 | 0.78% | 10.25 | 10.45 | 65085 | 6752 | 2.96% |
| 2024-11-27 | 10.20 | 10.30 | 0.06 | 0.59% | 9.94 | 10.30 | 51690 | 5227 | 2.35% |
| 2024-11-26 | 10.15 | 10.24 | 0.01 | 0.10% | 10.15 | 10.44 | 45470 | 4691 | 2.07% |
| 2024-11-25 | 9.94 | 10.23 | 0.28 | 2.81% | 9.94 | 10.23 | 48557 | 4901 | 2.21% |
| 2024-11-22 | 10.67 | 9.95 | -0.73 | -6.84% | 9.94 | 10.67 | 86945 | 8898 | 3.95% |
| 2024-11-21 | 10.37 | 10.68 | 0.31 | 2.99% | 10.36 | 10.91 | 92163 | 9854 | 4.19% |
| 2024-11-20 | 10.05 | 10.37 | 0.36 | 3.60% | 10.04 | 10.48 | 74336 | 7684 | 3.38% |
| 2024-11-19 | 9.88 | 10.01 | 0.13 | 1.32% | 9.79 | 10.01 | 47563 | 4710 | 2.16% |
| 2024-11-18 | 10.16 | 9.88 | -0.21 | -2.08% | 9.80 | 10.30 | 63117 | 6299 | 2.87% |
| 2024-11-15 | 10.42 | 10.09 | -0.42 | -4.00% | 10.08 | 10.53 | 76086 | 7834 | 3.46% |
| 2024-11-14 | 10.77 | 10.51 | -0.33 | -3.04% | 10.43 | 10.82 | 76317 | 8112 | 3.47% |
| 2024-11-13 | 11.05 | 10.84 | -0.28 | -2.52% | 10.70 | 11.18 | 102537 | 11169 | 4.66% |
| 2024-11-12 | 11.30 | 11.12 | -0.13 | -1.16% | 10.98 | 11.60 | 166039 | 18827 | 7.55% |
| 2024-11-11 | 11.00 | 11.25 | 0.06 | 0.54% | 10.87 | 11.35 | 107130 | 11913 | 4.87% |
| 2024-11-08 | 11.21 | 11.19 | 0.09 | 0.81% | 10.89 | 11.38 | 124740 | 13900 | 5.67% |
| 2024-11-07 | 10.74 | 11.10 | 0.27 | 2.49% | 10.70 | 11.15 | 107595 | 11827 | 4.89% |
| 2024-11-06 | 10.85 | 10.83 | -0.09 | -0.82% | 10.62 | 10.95 | 98056 | 10587 | 4.46% |
| 2024-11-05 | 10.86 | 10.92 | 0.07 | 0.65% | 10.70 | 10.98 | 105181 | 11420 | 4.78% |
| 2024-11-04 | 10.59 | 10.85 | 0.10 | 0.93% | 10.59 | 10.88 | 74863 | 8055 | 3.40% |
| 2024-11-01 | 11.11 | 10.75 | -0.56 | -4.95% | 10.56 | 11.22 | 135812 | 14706 | 6.17% |
| 2024-10-31 | 11.60 | 11.31 | -0.64 | -5.36% | 11.09 | 11.79 | 200009 | 22667 | 9.09% |
| 2024-10-30 | 11.44 | 11.95 | 0.45 | 3.91% | 11.10 | 12.17 | 198736 | 23426 | 9.03% |
| 2024-10-29 | 12.23 | 11.50 | -0.99 | -7.93% | 11.44 | 12.26 | 277470 | 32752 | 12.61% |
| 2024-10-28 | 11.38 | 12.49 | 0.99 | 8.61% | 11.00 | 12.65 | 349475 | 41889 | 15.88% |
| 2024-10-25 | 11.00 | 11.50 | 0.80 | 7.48% | 10.96 | 11.69 | 339379 | 38036 | 15.42% |
| 2024-10-24 | 10.38 | 10.70 | 0.49 | 4.80% | 10.36 | 11.23 | 386209 | 41994 | 17.55% |
| 2024-10-23 | 10.41 | 10.21 | -0.20 | -1.92% | 10.10 | 10.65 | 295734 | 30430 | 13.44% |
| 2024-10-22 | 9.47 | 10.41 | 0.95 | 10.04% | 9.41 | 10.41 | 279185 | 28554 | 12.69% |
| 2024-10-21 | 9.47 | 9.46 | 0.01 | 0.11% | 9.20 | 9.54 | 86952 | 8129 | 3.95% |
| 2024-10-18 | 9.35 | 9.45 | 0.19 | 2.05% | 9.27 | 9.60 | 74235 | 6988 | 3.37% |
| 2024-10-17 | 9.56 | 9.26 | -0.36 | -3.74% | 9.25 | 9.62 | 93506 | 8802 | 4.17% |
| 2024-10-16 | 9.07 | 9.62 | 0.53 | 5.83% | 8.96 | 10.00 | 144583 | 13745 | 6.45% |
| 2024-10-15 | 9.07 | 9.09 | -0.01 | -0.11% | 8.94 | 9.28 | 63594 | 5799 | 2.84% |
| 2024-10-14 | 9.00 | 9.10 | 0.09 | 1.00% | 8.78 | 9.11 | 62474 | 5617 | 2.79% |
| 2024-10-11 | 9.21 | 9.01 | -0.30 | -3.22% | 8.86 | 9.30 | 74372 | 6737 | 3.32% |
| 2024-10-10 | 9.29 | 9.31 | 0.02 | 0.22% | 9.22 | 9.65 | 69408 | 6551 | 3.10% |
| 2024-10-09 | 10.05 | 9.29 | -1.02 | -9.89% | 9.28 | 10.06 | 122041 | 11727 | 5.45% |
| 2024-10-08 | 10.90 | 10.31 | 0.38 | 3.83% | 9.66 | 10.91 | 192252 | 19751 | 8.58% |
| 2024-09-30 | 9.44 | 9.93 | 0.78 | 8.52% | 9.15 | 9.95 | 197730 | 18899 | 8.83% |
| 2024-09-27 | 8.88 | 9.15 | 0.28 | 3.16% | 8.77 | 9.26 | 182295 | 16360 | 8.14% |
| 2024-09-26 | 8.15 | 8.87 | 0.69 | 8.44% | 8.10 | 8.98 | 186590 | 16105 | 8.33% |
| 2024-09-25 | 8.17 | 8.18 | 0.10 | 1.24% | 8.13 | 8.30 | 89169 | 7330 | 3.98% |
| 2024-09-24 | 7.87 | 8.08 | 0.22 | 2.80% | 7.81 | 8.08 | 65524 | 5225 | 2.92% |
| 2024-09-23 | 7.86 | 7.86 | 0.00 | 0.00% | 7.78 | 7.97 | 40842 | 3210 | 1.82% |
| 2024-09-20 | 7.99 | 7.86 | -0.20 | -2.48% | 7.77 | 8.07 | 62440 | 4917 | 2.79% |
| 2024-09-19 | 7.97 | 8.06 | 0.21 | 2.68% | 7.73 | 8.09 | 73076 | 5821 | 3.26% |
| 2024-09-18 | 8.30 | 7.85 | -0.50 | -5.99% | 7.78 | 8.30 | 97002 | 7690 | 4.33% |
| 2024-09-13 | 8.07 | 8.35 | 0.29 | 3.60% | 8.06 | 8.54 | 148926 | 12368 | 6.65% |
| 2024-09-12 | 7.88 | 8.06 | 0.23 | 2.94% | 7.83 | 8.30 | 92639 | 7447 | 4.14% |
| 2024-09-11 | 7.80 | 7.83 | -0.02 | -0.25% | 7.77 | 7.89 | 19481 | 1524 | 0.87% |
| 2024-09-10 | 7.95 | 7.85 | -0.04 | -0.51% | 7.75 | 8.04 | 33640 | 2646 | 1.50% |
| 2024-09-09 | 7.77 | 7.89 | 0.12 | 1.54% | 7.72 | 7.98 | 34521 | 2721 | 1.54% |
| 2024-09-06 | 7.96 | 7.77 | -0.19 | -2.39% | 7.74 | 7.98 | 33557 | 2626 | 1.50% |
| 2024-09-05 | 7.89 | 7.96 | 0.09 | 1.14% | 7.89 | 8.00 | 23340 | 1854 | 1.04% |
| 2024-09-04 | 7.89 | 7.87 | -0.05 | -0.63% | 7.81 | 8.00 | 26184 | 2074 | 1.17% |
| 2024-09-03 | 7.82 | 7.92 | 0.06 | 0.76% | 7.76 | 7.97 | 30593 | 2413 | 1.37% |
| 2024-09-02 | 7.90 | 7.86 | -0.08 | -1.01% | 7.85 | 8.04 | 40402 | 3204 | 1.80% |
| 2024-08-30 | 7.89 | 7.94 | 0.04 | 0.51% | 7.81 | 8.08 | 52468 | 4177 | 2.34% |
| 2024-08-29 | 7.70 | 7.90 | 0.16 | 2.07% | 7.66 | 7.93 | 42283 | 3308 | 1.89% |
| 2024-08-28 | 7.72 | 7.74 | 0.01 | 0.13% | 7.55 | 7.85 | 41236 | 3182 | 1.84% |
| 2024-08-27 | 7.73 | 7.73 | 0.01 | 0.13% | 7.69 | 7.89 | 48093 | 3734 | 2.15% |
| 2024-08-26 | 7.60 | 7.72 | 0.14 | 1.85% | 7.52 | 7.75 | 37249 | 2851 | 1.66% |