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 | 12.31 | 12.32 | 0.03 | 0.24% | 12.12 | 12.44 | 69086 | 8507 | 2.97% |
| 2024-12-02 | 12.29 | 12.29 | -0.02 | -0.16% | 12.16 | 12.36 | 81688 | 10031 | 3.51% |
| 2024-11-29 | 12.04 | 12.31 | 0.27 | 2.24% | 11.97 | 12.61 | 116803 | 14384 | 5.02% |
| 2024-11-28 | 11.92 | 12.04 | 0.19 | 1.60% | 11.73 | 12.30 | 99347 | 11978 | 4.27% |
| 2024-11-27 | 11.43 | 11.85 | 0.41 | 3.58% | 11.04 | 11.85 | 59464 | 6799 | 2.55% |
| 2024-11-26 | 11.64 | 11.44 | -0.27 | -2.31% | 11.42 | 11.81 | 39038 | 4523 | 1.68% |
| 2024-11-25 | 11.70 | 11.71 | 0.15 | 1.30% | 11.36 | 11.73 | 48589 | 5614 | 2.09% |
| 2024-11-22 | 11.89 | 11.56 | -0.38 | -3.18% | 11.51 | 12.20 | 75080 | 8970 | 3.22% |
| 2024-11-21 | 11.98 | 11.94 | -0.08 | -0.67% | 11.73 | 12.04 | 46963 | 5593 | 2.02% |
| 2024-11-20 | 11.82 | 12.02 | 0.13 | 1.09% | 11.80 | 12.05 | 54028 | 6447 | 2.32% |
| 2024-11-19 | 11.39 | 11.89 | 0.54 | 4.76% | 11.35 | 11.92 | 56249 | 6541 | 2.42% |
| 2024-11-18 | 11.96 | 11.35 | -0.50 | -4.22% | 11.26 | 12.03 | 66914 | 7674 | 2.87% |
| 2024-11-15 | 11.97 | 11.85 | -0.12 | -1.00% | 11.85 | 12.39 | 76810 | 9295 | 3.30% |
| 2024-11-14 | 12.45 | 11.97 | -0.49 | -3.93% | 11.93 | 12.45 | 67445 | 8216 | 2.90% |
| 2024-11-13 | 12.42 | 12.46 | -0.08 | -0.64% | 12.07 | 12.59 | 86590 | 10668 | 3.72% |
| 2024-11-12 | 12.70 | 12.54 | -0.08 | -0.63% | 12.40 | 12.95 | 129185 | 16364 | 5.55% |
| 2024-11-11 | 12.19 | 12.62 | 0.43 | 3.53% | 12.12 | 12.65 | 100877 | 12561 | 4.33% |
| 2024-11-08 | 12.25 | 12.19 | 0.02 | 0.16% | 12.12 | 12.42 | 102921 | 12612 | 4.42% |
| 2024-11-07 | 11.78 | 12.17 | 0.29 | 2.44% | 11.66 | 12.17 | 83663 | 10025 | 3.59% |
| 2024-11-06 | 11.95 | 11.88 | -0.05 | -0.42% | 11.78 | 12.13 | 85919 | 10271 | 3.69% |
| 2024-11-05 | 11.57 | 11.93 | 0.33 | 2.84% | 11.49 | 11.96 | 76736 | 9058 | 3.30% |
| 2024-11-04 | 11.15 | 11.60 | 0.30 | 2.65% | 11.15 | 11.65 | 51638 | 5940 | 2.22% |
| 2024-11-01 | 12.30 | 11.30 | -0.88 | -7.22% | 11.30 | 12.34 | 108772 | 12723 | 4.67% |
| 2024-10-31 | 12.11 | 12.18 | 0.13 | 1.08% | 11.83 | 12.26 | 92371 | 11175 | 3.97% |
| 2024-10-30 | 11.89 | 12.05 | 0.06 | 0.50% | 11.84 | 12.29 | 92499 | 11125 | 3.97% |
| 2024-10-29 | 12.49 | 11.99 | -0.63 | -4.99% | 11.96 | 12.57 | 140044 | 17150 | 6.02% |
| 2024-10-28 | 12.66 | 12.62 | -0.10 | -0.79% | 12.21 | 12.78 | 170460 | 21175 | 7.32% |
| 2024-10-25 | 12.20 | 12.72 | 1.15 | 9.94% | 11.92 | 13.26 | 255794 | 32218 | 10.99% |
| 2024-10-24 | 11.60 | 11.57 | -0.11 | -0.94% | 11.41 | 11.65 | 51012 | 5883 | 2.19% |
| 2024-10-23 | 11.83 | 11.68 | -0.13 | -1.10% | 11.61 | 11.85 | 78399 | 9201 | 3.37% |
| 2024-10-22 | 11.99 | 11.81 | -0.17 | -1.42% | 11.69 | 12.06 | 96664 | 11420 | 4.15% |
| 2024-10-21 | 11.70 | 11.98 | 0.64 | 5.64% | 11.61 | 12.17 | 166724 | 19860 | 7.16% |
| 2024-10-18 | 11.01 | 11.34 | 0.19 | 1.70% | 10.83 | 11.59 | 150663 | 16830 | 6.47% |
| 2024-10-17 | 11.09 | 11.15 | 0.11 | 1.00% | 11.07 | 11.32 | 55876 | 6253 | 2.40% |
| 2024-10-16 | 10.96 | 11.04 | -0.17 | -1.52% | 10.91 | 11.26 | 51907 | 5745 | 2.23% |
| 2024-10-15 | 11.46 | 11.21 | -0.25 | -2.18% | 11.20 | 11.64 | 61713 | 7040 | 2.65% |
| 2024-10-14 | 11.03 | 11.46 | 0.44 | 3.99% | 10.79 | 11.49 | 76914 | 8594 | 3.30% |
| 2024-10-11 | 11.76 | 11.02 | -0.83 | -7.00% | 10.87 | 11.76 | 91703 | 10277 | 3.94% |
| 2024-10-10 | 11.93 | 11.85 | 0.09 | 0.77% | 11.60 | 12.29 | 88294 | 10547 | 3.79% |
| 2024-10-09 | 13.30 | 11.76 | -2.02 | -14.66% | 11.75 | 13.30 | 159958 | 19950 | 6.87% |
| 2024-10-08 | 14.18 | 13.78 | 1.90 | 15.99% | 12.25 | 14.18 | 223984 | 29841 | 9.62% |
| 2024-09-30 | 10.90 | 11.88 | 1.57 | 15.23% | 10.61 | 11.97 | 162085 | 18404 | 6.96% |
| 2024-09-27 | 9.82 | 10.31 | 0.63 | 6.51% | 9.79 | 10.61 | 92742 | 9417 | 3.98% |
| 2024-09-26 | 9.38 | 9.68 | 0.30 | 3.20% | 9.32 | 9.68 | 45844 | 4370 | 1.97% |
| 2024-09-25 | 9.32 | 9.38 | 0.10 | 1.08% | 9.31 | 9.67 | 59060 | 5628 | 2.54% |
| 2024-09-24 | 8.97 | 9.28 | 0.36 | 4.04% | 8.88 | 9.28 | 46571 | 4234 | 2.00% |
| 2024-09-23 | 8.94 | 8.92 | -0.02 | -0.22% | 8.86 | 9.07 | 22661 | 2031 | 0.97% |
| 2024-09-20 | 9.05 | 8.94 | -0.06 | -0.67% | 8.88 | 9.05 | 20280 | 1813 | 0.87% |
| 2024-09-19 | 8.84 | 9.00 | 0.23 | 2.62% | 8.78 | 9.09 | 33142 | 2972 | 1.42% |
| 2024-09-18 | 8.84 | 8.77 | -0.09 | -1.02% | 8.64 | 8.90 | 28801 | 2520 | 1.24% |
| 2024-09-13 | 9.17 | 8.86 | -0.27 | -2.96% | 8.84 | 9.17 | 35442 | 3175 | 1.52% |
| 2024-09-12 | 9.29 | 9.13 | -0.14 | -1.51% | 9.13 | 9.39 | 32767 | 3031 | 1.41% |
| 2024-09-11 | 9.36 | 9.27 | -0.16 | -1.70% | 9.19 | 9.43 | 31773 | 2953 | 1.36% |
| 2024-09-10 | 9.27 | 9.43 | 0.11 | 1.18% | 9.14 | 9.49 | 39389 | 3659 | 1.69% |
| 2024-09-09 | 9.37 | 9.32 | -0.09 | -0.96% | 9.26 | 9.60 | 39725 | 3711 | 1.71% |
| 2024-09-06 | 9.80 | 9.41 | -0.42 | -4.27% | 9.37 | 9.83 | 54032 | 5157 | 2.32% |
| 2024-09-05 | 9.98 | 9.83 | -0.11 | -1.11% | 9.75 | 10.00 | 49478 | 4878 | 2.13% |
| 2024-09-04 | 9.97 | 9.94 | -0.19 | -1.88% | 9.75 | 10.11 | 56659 | 5614 | 2.43% |
| 2024-09-03 | 9.92 | 10.13 | 0.10 | 1.00% | 9.87 | 10.17 | 55352 | 5557 | 2.38% |
| 2024-09-02 | 9.99 | 10.03 | -0.01 | -0.10% | 9.90 | 10.28 | 76705 | 7757 | 3.29% |
| 2024-08-30 | 9.77 | 10.04 | 0.29 | 2.97% | 9.77 | 10.15 | 62582 | 6257 | 2.69% |
| 2024-08-29 | 9.36 | 9.75 | 0.38 | 4.06% | 9.31 | 9.87 | 42322 | 4074 | 1.82% |
| 2024-08-28 | 9.25 | 9.37 | 0.12 | 1.30% | 9.20 | 9.45 | 25542 | 2383 | 1.10% |
| 2024-08-27 | 9.60 | 9.25 | -0.34 | -3.55% | 9.23 | 9.60 | 30696 | 2869 | 1.32% |
| 2024-08-26 | 9.48 | 9.59 | 0.13 | 1.37% | 9.43 | 9.64 | 28950 | 2768 | 1.24% |