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 | 14.15 | 13.19 | 0.32 | 2.49% | 13.10 | 14.15 | 581861 | 78473 | 20.18% |
| 2024-12-02 | 11.73 | 12.87 | 1.17 | 10.00% | 11.70 | 12.87 | 122076 | 15359 | 4.23% |
| 2024-11-29 | 11.72 | 11.70 | 0.09 | 0.78% | 11.36 | 11.77 | 105196 | 12216 | 3.65% |
| 2024-11-28 | 11.70 | 11.61 | -0.09 | -0.77% | 11.54 | 11.88 | 119389 | 13949 | 4.14% |
| 2024-11-27 | 11.50 | 11.70 | -0.16 | -1.35% | 11.11 | 11.72 | 155731 | 17875 | 5.40% |
| 2024-11-26 | 12.29 | 11.86 | -0.43 | -3.50% | 11.78 | 12.47 | 188322 | 22679 | 6.53% |
| 2024-11-25 | 12.21 | 12.29 | 0.29 | 2.42% | 11.84 | 12.40 | 211761 | 25761 | 7.34% |
| 2024-11-22 | 12.56 | 12.00 | -0.44 | -3.54% | 11.86 | 12.80 | 294951 | 36628 | 10.23% |
| 2024-11-21 | 13.01 | 12.44 | -0.09 | -0.72% | 12.34 | 13.01 | 449347 | 56650 | 15.59% |
| 2024-11-20 | 11.38 | 12.53 | 1.14 | 10.01% | 11.36 | 12.53 | 139052 | 16904 | 4.82% |
| 2024-11-19 | 10.86 | 11.39 | 0.51 | 4.69% | 10.86 | 11.40 | 120444 | 13424 | 4.18% |
| 2024-11-18 | 11.24 | 10.88 | -0.18 | -1.63% | 10.76 | 11.61 | 136759 | 15183 | 4.74% |
| 2024-11-15 | 11.30 | 11.06 | -0.30 | -2.64% | 11.06 | 11.63 | 101981 | 11585 | 3.54% |
| 2024-11-14 | 12.08 | 11.36 | -0.45 | -3.81% | 11.35 | 12.25 | 125079 | 14727 | 4.34% |
| 2024-11-13 | 11.54 | 11.81 | 0.16 | 1.37% | 11.35 | 11.94 | 107511 | 12534 | 3.73% |
| 2024-11-12 | 11.93 | 11.65 | -0.10 | -0.85% | 11.48 | 12.12 | 143448 | 17005 | 4.98% |
| 2024-11-11 | 11.26 | 11.75 | 0.48 | 4.26% | 11.25 | 11.80 | 146814 | 17104 | 5.09% |
| 2024-11-08 | 11.44 | 11.27 | -0.11 | -0.97% | 11.22 | 11.61 | 85239 | 9706 | 2.96% |
| 2024-11-07 | 11.20 | 11.38 | 0.07 | 0.62% | 11.17 | 11.44 | 81067 | 9192 | 2.81% |
| 2024-11-06 | 11.40 | 11.31 | -0.08 | -0.70% | 11.24 | 11.65 | 116158 | 13290 | 4.03% |
| 2024-11-05 | 11.15 | 11.39 | 0.24 | 2.15% | 11.07 | 11.40 | 113416 | 12792 | 3.93% |
| 2024-11-04 | 10.76 | 11.15 | 0.39 | 3.62% | 10.68 | 11.15 | 77681 | 8561 | 2.69% |
| 2024-11-01 | 11.13 | 10.76 | -0.42 | -3.76% | 10.67 | 11.35 | 100652 | 11004 | 3.49% |
| 2024-10-31 | 10.79 | 11.18 | 0.33 | 3.04% | 10.76 | 11.21 | 105853 | 11711 | 3.67% |
| 2024-10-30 | 10.77 | 10.85 | 0.01 | 0.09% | 10.69 | 11.02 | 67921 | 7354 | 2.36% |
| 2024-10-29 | 11.19 | 10.84 | -0.35 | -3.13% | 10.82 | 11.28 | 82417 | 9037 | 2.86% |
| 2024-10-28 | 11.28 | 11.19 | 0.08 | 0.72% | 11.08 | 11.36 | 105344 | 11772 | 3.65% |
| 2024-10-25 | 10.55 | 11.11 | 0.53 | 5.01% | 10.55 | 11.28 | 142677 | 15717 | 4.95% |
| 2024-10-24 | 10.72 | 10.58 | -0.14 | -1.31% | 10.50 | 10.79 | 55568 | 5879 | 1.93% |
| 2024-10-23 | 10.80 | 10.72 | -0.12 | -1.11% | 10.60 | 10.88 | 77768 | 8372 | 2.70% |
| 2024-10-22 | 10.53 | 10.84 | 0.28 | 2.65% | 10.48 | 10.89 | 104781 | 11237 | 3.63% |
| 2024-10-21 | 10.27 | 10.56 | 0.36 | 3.53% | 10.23 | 10.74 | 100754 | 10563 | 3.49% |
| 2024-10-18 | 9.97 | 10.20 | 0.23 | 2.31% | 9.89 | 10.36 | 101344 | 10287 | 3.52% |
| 2024-10-17 | 10.12 | 9.97 | -0.15 | -1.48% | 9.95 | 10.29 | 61204 | 6182 | 2.12% |
| 2024-10-16 | 10.01 | 10.12 | -0.01 | -0.10% | 9.99 | 10.30 | 53452 | 5429 | 1.85% |
| 2024-10-15 | 10.23 | 10.13 | -0.20 | -1.94% | 10.13 | 10.44 | 63222 | 6491 | 2.19% |
| 2024-10-14 | 10.06 | 10.33 | 0.31 | 3.09% | 9.96 | 10.38 | 69043 | 7048 | 2.39% |
| 2024-10-11 | 10.56 | 10.02 | -0.46 | -4.39% | 9.90 | 10.58 | 81077 | 8257 | 2.81% |
| 2024-10-10 | 10.57 | 10.48 | -0.08 | -0.76% | 10.36 | 10.90 | 100032 | 10614 | 3.47% |
| 2024-10-09 | 11.23 | 10.56 | -1.15 | -9.82% | 10.56 | 11.43 | 146594 | 16169 | 5.08% |
| 2024-10-08 | 12.16 | 11.71 | 0.66 | 5.97% | 10.90 | 12.16 | 229996 | 26507 | 7.98% |
| 2024-09-30 | 10.36 | 11.05 | 1.00 | 9.95% | 10.10 | 11.05 | 194059 | 20671 | 6.73% |
| 2024-09-27 | 9.52 | 10.05 | 0.65 | 6.91% | 9.51 | 10.10 | 147532 | 14465 | 5.12% |
| 2024-09-26 | 9.11 | 9.40 | 0.25 | 2.73% | 9.10 | 9.40 | 92990 | 8631 | 3.23% |
| 2024-09-25 | 9.15 | 9.15 | 0.06 | 0.66% | 9.12 | 9.35 | 90216 | 8322 | 3.13% |
| 2024-09-24 | 8.91 | 9.09 | 0.24 | 2.71% | 8.84 | 9.14 | 83213 | 7496 | 2.89% |
| 2024-09-23 | 8.91 | 8.85 | -0.06 | -0.67% | 8.83 | 8.96 | 32426 | 2884 | 1.12% |
| 2024-09-20 | 9.00 | 8.91 | -0.12 | -1.33% | 8.88 | 9.02 | 48182 | 4294 | 1.67% |
| 2024-09-19 | 8.86 | 9.03 | 0.19 | 2.15% | 8.81 | 9.07 | 59419 | 5338 | 2.06% |
| 2024-09-18 | 8.81 | 8.84 | 0.07 | 0.80% | 8.65 | 8.85 | 37619 | 3300 | 1.30% |
| 2024-09-13 | 9.05 | 8.77 | -0.24 | -2.66% | 8.77 | 9.09 | 53504 | 4748 | 1.86% |
| 2024-09-12 | 9.11 | 9.01 | -0.17 | -1.85% | 9.00 | 9.22 | 55376 | 5036 | 1.92% |
| 2024-09-11 | 9.20 | 9.18 | -0.07 | -0.76% | 9.13 | 9.37 | 50617 | 4672 | 1.76% |
| 2024-09-10 | 9.19 | 9.25 | 0.07 | 0.76% | 9.00 | 9.29 | 60398 | 5528 | 2.09% |
| 2024-09-09 | 9.16 | 9.18 | -0.07 | -0.76% | 9.05 | 9.27 | 57832 | 5300 | 2.01% |
| 2024-09-06 | 9.72 | 9.25 | -0.58 | -5.90% | 9.22 | 9.72 | 146361 | 13798 | 5.08% |
| 2024-09-05 | 10.40 | 9.83 | -0.60 | -5.75% | 9.81 | 10.52 | 175384 | 17534 | 6.08% |
| 2024-09-04 | 10.57 | 10.43 | -0.30 | -2.80% | 10.35 | 10.80 | 103270 | 10903 | 3.58% |
| 2024-09-03 | 10.50 | 10.73 | 0.15 | 1.42% | 10.35 | 10.73 | 113032 | 11950 | 3.92% |
| 2024-09-02 | 10.75 | 10.58 | -0.31 | -2.85% | 10.55 | 11.05 | 140507 | 15131 | 4.87% |
| 2024-08-30 | 10.47 | 10.89 | 0.29 | 2.74% | 10.39 | 11.01 | 214679 | 23046 | 7.45% |
| 2024-08-29 | 10.35 | 10.60 | 0.01 | 0.09% | 10.30 | 10.75 | 158961 | 16746 | 5.51% |
| 2024-08-28 | 10.28 | 10.59 | 0.31 | 3.02% | 10.14 | 10.66 | 182434 | 19122 | 6.33% |
| 2024-08-27 | 10.32 | 10.28 | -0.17 | -1.63% | 10.16 | 10.73 | 145829 | 15130 | 5.06% |
| 2024-08-26 | 9.95 | 10.45 | 0.47 | 4.71% | 9.93 | 10.59 | 189823 | 19531 | 6.58% |