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 | 11.05 | 11.00 | -0.24 | -2.14% | 10.79 | 11.28 | 520947 | 57391 | 13.94% |
| 2024-12-02 | 10.90 | 11.24 | 0.40 | 3.69% | 10.78 | 11.46 | 716120 | 79040 | 19.17% |
| 2024-11-29 | 10.21 | 10.84 | 0.44 | 4.23% | 10.11 | 11.40 | 707793 | 75451 | 18.95% |
| 2024-11-28 | 10.22 | 10.40 | 0.11 | 1.07% | 10.01 | 11.00 | 686744 | 72197 | 18.38% |
| 2024-11-27 | 10.05 | 10.29 | -0.06 | -0.58% | 9.55 | 10.31 | 575222 | 57214 | 15.40% |
| 2024-11-26 | 11.22 | 10.35 | -1.46 | -12.36% | 10.22 | 11.31 | 799472 | 84659 | 21.40% |
| 2024-11-25 | 10.74 | 11.81 | 0.42 | 3.69% | 10.74 | 12.50 | 999706 | 116857 | 26.76% |
| 2024-11-22 | 11.60 | 11.39 | 0.23 | 2.06% | 11.07 | 12.33 | 1557891 | 184069 | 41.70% |
| 2024-11-21 | 9.21 | 11.16 | 1.86 | 20.00% | 9.15 | 11.16 | 591266 | 64279 | 15.83% |
| 2024-11-20 | 8.89 | 9.30 | 0.36 | 4.03% | 8.88 | 9.38 | 223993 | 20562 | 6.00% |
| 2024-11-19 | 8.59 | 8.94 | 0.41 | 4.81% | 8.44 | 9.06 | 180379 | 15702 | 4.83% |
| 2024-11-18 | 9.19 | 8.53 | -0.69 | -7.48% | 8.42 | 9.35 | 225493 | 19518 | 6.04% |
| 2024-11-15 | 9.17 | 9.22 | 0.03 | 0.33% | 9.16 | 9.65 | 236485 | 22244 | 6.33% |
| 2024-11-14 | 9.51 | 9.19 | -0.40 | -4.17% | 9.17 | 9.51 | 186945 | 17460 | 5.00% |
| 2024-11-13 | 9.40 | 9.59 | 0.14 | 1.48% | 9.28 | 9.80 | 287983 | 27456 | 7.71% |
| 2024-11-12 | 9.50 | 9.45 | -0.03 | -0.32% | 9.29 | 9.75 | 323256 | 30767 | 8.65% |
| 2024-11-11 | 9.07 | 9.48 | 0.31 | 3.38% | 9.05 | 9.48 | 236156 | 22107 | 6.32% |
| 2024-11-08 | 9.27 | 9.17 | -0.05 | -0.54% | 9.14 | 9.43 | 246737 | 22929 | 6.60% |
| 2024-11-07 | 8.97 | 9.22 | 0.24 | 2.67% | 8.83 | 9.22 | 205513 | 18721 | 5.50% |
| 2024-11-06 | 9.01 | 8.98 | -0.02 | -0.22% | 8.90 | 9.16 | 201152 | 18203 | 5.38% |
| 2024-11-05 | 8.68 | 9.00 | 0.31 | 3.57% | 8.63 | 9.08 | 186798 | 16662 | 5.00% |
| 2024-11-04 | 8.41 | 8.69 | 0.17 | 2.00% | 8.35 | 8.71 | 152779 | 13130 | 4.09% |
| 2024-11-01 | 9.33 | 8.52 | -0.81 | -8.68% | 8.50 | 9.35 | 286990 | 25302 | 7.68% |
| 2024-10-31 | 9.26 | 9.33 | 0.11 | 1.19% | 9.24 | 9.50 | 211838 | 19847 | 5.67% |
| 2024-10-30 | 9.25 | 9.22 | -0.12 | -1.28% | 9.06 | 9.37 | 213539 | 19627 | 5.72% |
| 2024-10-29 | 9.80 | 9.34 | -0.41 | -4.21% | 9.30 | 9.83 | 274541 | 25959 | 7.35% |
| 2024-10-28 | 9.40 | 9.75 | 0.35 | 3.72% | 9.22 | 9.77 | 331934 | 31715 | 8.88% |
| 2024-10-25 | 9.30 | 9.40 | -0.05 | -0.53% | 9.30 | 9.53 | 251596 | 23638 | 6.73% |
| 2024-10-24 | 9.15 | 9.45 | 0.21 | 2.27% | 9.15 | 9.96 | 337738 | 32320 | 9.04% |
| 2024-10-23 | 9.61 | 9.24 | -0.40 | -4.15% | 9.19 | 9.62 | 305480 | 28709 | 8.18% |
| 2024-10-22 | 9.56 | 9.64 | -0.01 | -0.10% | 9.46 | 9.80 | 353542 | 34107 | 9.46% |
| 2024-10-21 | 9.76 | 9.65 | 0.17 | 1.79% | 9.51 | 9.86 | 484722 | 46895 | 12.97% |
| 2024-10-18 | 9.24 | 9.48 | 0.14 | 1.50% | 9.24 | 9.79 | 495429 | 47144 | 13.26% |
| 2024-10-17 | 9.65 | 9.34 | -0.05 | -0.53% | 9.20 | 10.17 | 794045 | 77154 | 21.25% |
| 2024-10-16 | 8.28 | 9.39 | 0.97 | 11.52% | 8.21 | 9.57 | 607342 | 54981 | 16.26% |
| 2024-10-15 | 8.43 | 8.42 | -0.08 | -0.94% | 8.32 | 8.85 | 246627 | 21277 | 6.60% |
| 2024-10-14 | 8.13 | 8.50 | 0.41 | 5.07% | 8.05 | 8.50 | 207881 | 17276 | 5.56% |
| 2024-10-11 | 8.51 | 8.09 | -0.53 | -6.15% | 7.96 | 8.64 | 241528 | 19827 | 6.46% |
| 2024-10-10 | 8.88 | 8.62 | 0.11 | 1.29% | 8.47 | 9.10 | 263655 | 23046 | 7.06% |
| 2024-10-09 | 9.78 | 8.51 | -1.81 | -17.54% | 8.50 | 9.78 | 469593 | 42995 | 12.57% |
| 2024-10-08 | 10.40 | 10.32 | 1.53 | 17.41% | 9.18 | 10.44 | 635546 | 62660 | 17.01% |
| 2024-09-30 | 7.91 | 8.79 | 1.22 | 16.12% | 7.90 | 8.88 | 555301 | 46358 | 14.86% |
| 2024-09-27 | 7.09 | 7.57 | 0.58 | 8.30% | 7.03 | 7.69 | 379715 | 28124 | 10.16% |
| 2024-09-26 | 6.88 | 6.99 | 0.07 | 1.01% | 6.85 | 7.01 | 166633 | 11578 | 4.46% |
| 2024-09-25 | 6.93 | 6.92 | 0.03 | 0.44% | 6.89 | 7.12 | 223336 | 15613 | 5.98% |
| 2024-09-24 | 6.78 | 6.89 | 0.14 | 2.07% | 6.68 | 6.91 | 190150 | 12997 | 5.09% |
| 2024-09-23 | 6.60 | 6.75 | 0.09 | 1.35% | 6.60 | 6.77 | 116923 | 7854 | 3.13% |
| 2024-09-20 | 6.59 | 6.66 | 0.06 | 0.91% | 6.58 | 6.72 | 112966 | 7528 | 3.02% |
| 2024-09-19 | 6.40 | 6.60 | 0.24 | 3.77% | 6.36 | 6.62 | 101641 | 6629 | 2.72% |
| 2024-09-18 | 6.50 | 6.36 | -0.06 | -0.93% | 6.24 | 6.51 | 78060 | 4950 | 2.09% |
| 2024-09-13 | 6.65 | 6.42 | -0.22 | -3.31% | 6.42 | 6.65 | 109734 | 7152 | 2.94% |
| 2024-09-12 | 6.71 | 6.64 | -0.05 | -0.75% | 6.61 | 6.76 | 115711 | 7735 | 3.10% |
| 2024-09-11 | 6.81 | 6.69 | -0.20 | -2.90% | 6.65 | 6.86 | 136552 | 9161 | 3.66% |
| 2024-09-10 | 6.86 | 6.89 | 0.05 | 0.73% | 6.60 | 6.95 | 210621 | 14258 | 5.64% |
| 2024-09-09 | 6.58 | 6.84 | 0.24 | 3.64% | 6.45 | 6.97 | 260860 | 17653 | 6.98% |
| 2024-09-06 | 6.73 | 6.60 | -0.14 | -2.08% | 6.54 | 6.73 | 94429 | 6259 | 2.53% |
| 2024-09-05 | 6.67 | 6.74 | 0.11 | 1.66% | 6.62 | 6.78 | 122064 | 8191 | 3.27% |
| 2024-09-04 | 6.69 | 6.63 | -0.12 | -1.78% | 6.58 | 6.72 | 100625 | 6687 | 2.69% |
| 2024-09-03 | 6.53 | 6.75 | 0.16 | 2.43% | 6.52 | 6.75 | 116800 | 7804 | 3.13% |
| 2024-09-02 | 6.68 | 6.59 | -0.09 | -1.35% | 6.58 | 6.75 | 94894 | 6337 | 2.54% |
| 2024-08-30 | 6.55 | 6.68 | 0.13 | 1.98% | 6.51 | 6.78 | 142121 | 9523 | 3.80% |
| 2024-08-29 | 6.43 | 6.55 | 0.13 | 2.02% | 6.33 | 6.57 | 80049 | 5201 | 2.14% |
| 2024-08-28 | 6.34 | 6.42 | 0.06 | 0.94% | 6.26 | 6.53 | 83892 | 5368 | 2.25% |
| 2024-08-27 | 6.61 | 6.36 | -0.27 | -4.07% | 6.35 | 6.61 | 109227 | 7051 | 2.92% |
| 2024-08-26 | 6.48 | 6.63 | 0.15 | 2.31% | 6.47 | 6.68 | 119064 | 7869 | 3.19% |