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 | 10.23 | 10.26 | 0.03 | 0.29% | 10.05 | 10.44 | 38169 | 3903 | 3.29% |
| 2024-12-02 | 10.12 | 10.23 | 0.09 | 0.89% | 10.08 | 10.26 | 34360 | 3499 | 2.96% |
| 2024-11-29 | 10.04 | 10.14 | 0.14 | 1.40% | 9.94 | 10.18 | 33494 | 3382 | 2.88% |
| 2024-11-28 | 9.95 | 10.00 | 0.09 | 0.91% | 9.88 | 10.06 | 35062 | 3501 | 3.02% |
| 2024-11-27 | 9.91 | 9.91 | 0.00 | 0.00% | 9.59 | 9.99 | 27086 | 2643 | 2.33% |
| 2024-11-26 | 9.91 | 9.91 | 0.00 | 0.00% | 9.82 | 10.10 | 32814 | 3266 | 2.83% |
| 2024-11-25 | 9.58 | 9.91 | 0.08 | 0.81% | 9.58 | 9.96 | 42619 | 4172 | 3.67% |
| 2024-11-22 | 9.92 | 9.83 | -0.08 | -0.81% | 9.74 | 10.08 | 63910 | 6341 | 5.50% |
| 2024-11-21 | 9.78 | 9.91 | 0.14 | 1.43% | 9.70 | 9.94 | 28567 | 2821 | 2.46% |
| 2024-11-20 | 9.53 | 9.77 | 0.24 | 2.52% | 9.53 | 9.81 | 24899 | 2418 | 2.14% |
| 2024-11-19 | 9.35 | 9.53 | 0.19 | 2.03% | 9.33 | 9.56 | 23714 | 2238 | 2.04% |
| 2024-11-18 | 9.49 | 9.34 | -0.10 | -1.06% | 9.23 | 9.72 | 30092 | 2840 | 2.59% |
| 2024-11-15 | 9.50 | 9.44 | -0.09 | -0.94% | 9.43 | 9.77 | 32669 | 3133 | 2.81% |
| 2024-11-14 | 9.90 | 9.53 | -0.36 | -3.64% | 9.49 | 10.03 | 42238 | 4089 | 3.64% |
| 2024-11-13 | 9.79 | 9.89 | 0.19 | 1.96% | 9.61 | 10.08 | 45984 | 4522 | 3.96% |
| 2024-11-12 | 9.67 | 9.70 | 0.03 | 0.31% | 9.57 | 9.98 | 44525 | 4335 | 3.83% |
| 2024-11-11 | 9.43 | 9.67 | 0.12 | 1.26% | 9.39 | 9.67 | 43673 | 4164 | 3.76% |
| 2024-11-08 | 9.60 | 9.55 | -0.02 | -0.21% | 9.39 | 9.69 | 33778 | 3223 | 2.91% |
| 2024-11-07 | 9.38 | 9.57 | 0.19 | 2.03% | 9.25 | 9.59 | 30765 | 2922 | 2.65% |
| 2024-11-06 | 9.34 | 9.38 | 0.04 | 0.43% | 9.29 | 9.50 | 34300 | 3221 | 2.95% |
| 2024-11-05 | 9.22 | 9.34 | 0.12 | 1.30% | 9.06 | 9.35 | 39553 | 3673 | 3.41% |
| 2024-11-04 | 9.05 | 9.22 | 0.17 | 1.88% | 8.96 | 9.30 | 34588 | 3178 | 2.98% |
| 2024-11-01 | 9.26 | 9.05 | -0.20 | -2.16% | 8.91 | 9.31 | 45979 | 4177 | 3.96% |
| 2024-10-31 | 9.13 | 9.25 | 0.07 | 0.76% | 9.13 | 9.38 | 31638 | 2933 | 2.72% |
| 2024-10-30 | 9.25 | 9.18 | -0.11 | -1.18% | 9.02 | 9.41 | 36415 | 3350 | 3.14% |
| 2024-10-29 | 9.55 | 9.29 | -0.13 | -1.38% | 9.22 | 9.55 | 44426 | 4158 | 3.83% |
| 2024-10-28 | 9.11 | 9.42 | 0.26 | 2.84% | 9.11 | 9.43 | 45425 | 4251 | 3.91% |
| 2024-10-25 | 9.03 | 9.16 | 0.18 | 2.00% | 9.00 | 9.20 | 40373 | 3686 | 3.48% |
| 2024-10-24 | 8.97 | 8.98 | 0.01 | 0.11% | 8.87 | 9.00 | 25963 | 2325 | 2.24% |
| 2024-10-23 | 9.01 | 8.97 | 0.03 | 0.34% | 8.92 | 9.12 | 36919 | 3329 | 3.18% |
| 2024-10-22 | 8.86 | 8.94 | 0.09 | 1.02% | 8.82 | 9.00 | 33016 | 2945 | 2.84% |
| 2024-10-21 | 8.85 | 8.85 | -0.05 | -0.56% | 8.80 | 8.98 | 40796 | 3615 | 3.51% |
| 2024-10-18 | 8.89 | 8.90 | 0.01 | 0.11% | 8.71 | 9.03 | 56961 | 5047 | 4.91% |
| 2024-10-17 | 9.04 | 8.89 | -0.24 | -2.63% | 8.85 | 9.15 | 63854 | 5744 | 5.50% |
| 2024-10-16 | 8.81 | 9.13 | 0.04 | 0.44% | 8.80 | 9.45 | 98810 | 8920 | 8.51% |
| 2024-10-15 | 8.80 | 9.09 | 0.23 | 2.60% | 8.68 | 9.37 | 100724 | 9119 | 8.68% |
| 2024-10-14 | 8.46 | 8.86 | 0.47 | 5.60% | 8.38 | 9.01 | 61221 | 5326 | 5.27% |
| 2024-10-11 | 8.72 | 8.39 | -0.35 | -4.00% | 8.30 | 8.74 | 39261 | 3333 | 3.38% |
| 2024-10-10 | 8.57 | 8.74 | 0.16 | 1.86% | 8.38 | 8.89 | 56745 | 4933 | 4.89% |
| 2024-10-09 | 9.21 | 8.58 | -0.71 | -7.64% | 8.36 | 9.21 | 71798 | 6259 | 6.18% |
| 2024-10-08 | 9.75 | 9.29 | 0.40 | 4.50% | 8.80 | 9.76 | 90226 | 8325 | 7.77% |
| 2024-09-30 | 8.34 | 8.89 | 0.75 | 9.21% | 8.31 | 8.94 | 76937 | 6621 | 6.63% |
| 2024-09-27 | 8.02 | 8.14 | 0.27 | 3.43% | 7.89 | 8.23 | 46168 | 3704 | 3.98% |
| 2024-09-26 | 7.72 | 7.87 | 0.17 | 2.21% | 7.66 | 7.87 | 22882 | 1779 | 1.97% |
| 2024-09-25 | 7.64 | 7.70 | 0.12 | 1.58% | 7.60 | 7.85 | 33663 | 2608 | 2.90% |
| 2024-09-24 | 7.41 | 7.58 | 0.20 | 2.71% | 7.35 | 7.60 | 25388 | 1905 | 2.19% |
| 2024-09-23 | 7.35 | 7.38 | 0.05 | 0.68% | 7.26 | 7.39 | 12396 | 911 | 1.07% |
| 2024-09-20 | 7.42 | 7.33 | -0.08 | -1.08% | 7.30 | 7.46 | 15658 | 1152 | 1.35% |
| 2024-09-19 | 7.15 | 7.41 | 0.30 | 4.22% | 7.12 | 7.42 | 25743 | 1885 | 2.22% |
| 2024-09-18 | 7.26 | 7.11 | -0.13 | -1.80% | 6.97 | 7.26 | 22368 | 1581 | 1.93% |
| 2024-09-13 | 7.36 | 7.24 | -0.14 | -1.90% | 7.23 | 7.39 | 14893 | 1084 | 1.28% |
| 2024-09-12 | 7.47 | 7.38 | -0.05 | -0.67% | 7.38 | 7.51 | 12259 | 911 | 1.06% |
| 2024-09-11 | 7.45 | 7.43 | -0.03 | -0.40% | 7.40 | 7.50 | 13389 | 997 | 1.15% |
| 2024-09-10 | 7.43 | 7.46 | 0.07 | 0.95% | 7.35 | 7.53 | 16187 | 1203 | 1.39% |
| 2024-09-09 | 7.35 | 7.39 | 0.01 | 0.14% | 7.29 | 7.46 | 15832 | 1169 | 1.36% |
| 2024-09-06 | 7.60 | 7.38 | -0.22 | -2.89% | 7.38 | 7.63 | 21438 | 1604 | 1.85% |
| 2024-09-05 | 7.53 | 7.60 | 0.07 | 0.93% | 7.53 | 7.60 | 17620 | 1333 | 1.52% |
| 2024-09-04 | 7.59 | 7.53 | -0.10 | -1.31% | 7.47 | 7.62 | 18012 | 1360 | 1.55% |
| 2024-09-03 | 7.65 | 7.63 | 0.00 | 0.00% | 7.60 | 7.74 | 18846 | 1441 | 1.62% |
| 2024-09-02 | 7.68 | 7.63 | -0.08 | -1.04% | 7.63 | 7.82 | 33836 | 2618 | 2.91% |
| 2024-08-30 | 7.68 | 7.71 | 0.10 | 1.31% | 7.58 | 7.79 | 43591 | 3353 | 3.75% |
| 2024-08-29 | 7.58 | 7.61 | 0.05 | 0.66% | 7.51 | 7.66 | 37437 | 2839 | 3.22% |
| 2024-08-28 | 7.28 | 7.56 | 0.02 | 0.27% | 7.24 | 7.69 | 72295 | 5436 | 6.23% |
| 2024-08-27 | 7.76 | 7.54 | -0.21 | -2.71% | 7.53 | 8.53 | 102219 | 8147 | 8.80% |
| 2024-08-26 | 7.50 | 7.75 | 0.24 | 3.20% | 7.45 | 7.76 | 29476 | 2264 | 2.54% |