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 | 11.24 | 11.66 | 0.42 | 3.74% | 11.20 | 11.79 | 116922 | 13495 | 7.88% |
| 2024-12-02 | 10.98 | 11.24 | 0.30 | 2.74% | 10.96 | 11.34 | 69131 | 7737 | 4.66% |
| 2024-11-29 | 10.68 | 10.94 | 0.21 | 1.96% | 10.64 | 11.01 | 60275 | 6556 | 4.06% |
| 2024-11-28 | 10.70 | 10.73 | 0.01 | 0.09% | 10.66 | 10.81 | 39413 | 4236 | 2.66% |
| 2024-11-27 | 10.58 | 10.72 | 0.15 | 1.42% | 10.15 | 10.73 | 45148 | 4698 | 3.04% |
| 2024-11-26 | 10.70 | 10.57 | -0.14 | -1.31% | 10.50 | 10.75 | 36936 | 3926 | 2.49% |
| 2024-11-25 | 10.37 | 10.71 | 0.38 | 3.68% | 10.31 | 10.71 | 52191 | 5509 | 3.52% |
| 2024-11-22 | 10.92 | 10.33 | -0.63 | -5.75% | 10.30 | 10.98 | 71775 | 7647 | 4.84% |
| 2024-11-21 | 11.01 | 10.96 | -0.08 | -0.72% | 10.80 | 11.09 | 43422 | 4768 | 2.93% |
| 2024-11-20 | 10.79 | 11.04 | 0.17 | 1.56% | 10.79 | 11.12 | 51336 | 5649 | 3.46% |
| 2024-11-19 | 10.55 | 10.87 | 0.36 | 3.43% | 10.46 | 10.88 | 62022 | 6627 | 4.18% |
| 2024-11-18 | 10.81 | 10.51 | -0.15 | -1.41% | 10.40 | 11.26 | 77891 | 8330 | 5.25% |
| 2024-11-15 | 10.88 | 10.66 | -0.24 | -2.20% | 10.66 | 11.07 | 59564 | 6500 | 4.02% |
| 2024-11-14 | 11.28 | 10.90 | -0.43 | -3.80% | 10.90 | 11.40 | 64265 | 7134 | 4.33% |
| 2024-11-13 | 11.55 | 11.33 | -0.23 | -1.99% | 11.00 | 11.55 | 96858 | 10902 | 6.53% |
| 2024-11-12 | 11.39 | 11.56 | 0.17 | 1.49% | 11.21 | 12.06 | 172535 | 19916 | 11.63% |
| 2024-11-11 | 11.03 | 11.39 | 0.34 | 3.08% | 11.01 | 11.45 | 94019 | 10562 | 6.34% |
| 2024-11-08 | 11.25 | 11.05 | -0.24 | -2.13% | 11.00 | 11.45 | 103906 | 11607 | 7.01% |
| 2024-11-07 | 10.91 | 11.29 | 0.50 | 4.63% | 10.84 | 11.30 | 137670 | 15339 | 9.28% |
| 2024-11-06 | 10.82 | 10.79 | 0.03 | 0.28% | 10.63 | 10.92 | 73984 | 7990 | 4.99% |
| 2024-11-05 | 10.60 | 10.76 | 0.25 | 2.38% | 10.47 | 10.77 | 70794 | 7539 | 4.77% |
| 2024-11-04 | 10.20 | 10.51 | 0.31 | 3.04% | 10.20 | 10.57 | 62523 | 6547 | 4.22% |
| 2024-11-01 | 10.75 | 10.20 | -0.65 | -5.99% | 10.18 | 10.84 | 86614 | 9017 | 5.84% |
| 2024-10-31 | 10.75 | 10.85 | 0.05 | 0.46% | 10.71 | 11.07 | 84739 | 9215 | 5.71% |
| 2024-10-30 | 10.65 | 10.80 | 0.06 | 0.56% | 10.55 | 10.99 | 101646 | 10954 | 6.85% |
| 2024-10-29 | 11.00 | 10.74 | -0.20 | -1.83% | 10.73 | 11.42 | 151796 | 16713 | 10.24% |
| 2024-10-28 | 10.89 | 10.94 | 0.16 | 1.48% | 10.68 | 11.08 | 117489 | 12742 | 7.92% |
| 2024-10-25 | 10.41 | 10.78 | 0.31 | 2.96% | 10.40 | 11.12 | 137751 | 14722 | 9.29% |
| 2024-10-24 | 10.57 | 10.47 | 0.02 | 0.19% | 10.29 | 10.75 | 89017 | 9314 | 6.00% |
| 2024-10-23 | 10.32 | 10.45 | 0.19 | 1.85% | 10.22 | 10.47 | 84212 | 8727 | 5.68% |
| 2024-10-22 | 10.23 | 10.26 | -0.02 | -0.19% | 10.08 | 10.37 | 70109 | 7190 | 4.73% |
| 2024-10-21 | 10.18 | 10.28 | 0.23 | 2.29% | 10.03 | 10.45 | 88518 | 9038 | 5.97% |
| 2024-10-18 | 9.62 | 10.05 | 0.49 | 5.13% | 9.20 | 10.19 | 99426 | 9808 | 6.70% |
| 2024-10-17 | 9.70 | 9.56 | -0.15 | -1.54% | 9.54 | 9.88 | 62050 | 6033 | 4.18% |
| 2024-10-16 | 9.46 | 9.71 | -0.13 | -1.32% | 9.31 | 9.76 | 89098 | 8553 | 6.01% |
| 2024-10-15 | 9.98 | 9.84 | -0.26 | -2.57% | 9.84 | 10.19 | 83426 | 8332 | 5.63% |
| 2024-10-14 | 9.71 | 10.10 | 0.32 | 3.27% | 9.70 | 10.10 | 80019 | 7928 | 5.40% |
| 2024-10-11 | 10.23 | 9.78 | -0.40 | -3.93% | 9.55 | 10.27 | 91712 | 9008 | 6.18% |
| 2024-10-10 | 10.17 | 10.18 | 0.12 | 1.19% | 10.00 | 10.60 | 94064 | 9706 | 6.34% |
| 2024-10-09 | 11.03 | 10.06 | -1.53 | -13.20% | 10.00 | 11.10 | 133663 | 14207 | 9.01% |
| 2024-10-08 | 12.20 | 11.59 | 1.39 | 13.63% | 10.66 | 12.20 | 183829 | 20760 | 12.40% |
| 2024-09-30 | 9.27 | 10.20 | 1.22 | 13.59% | 9.19 | 10.44 | 161009 | 15648 | 10.86% |
| 2024-09-27 | 8.67 | 8.98 | 0.37 | 4.30% | 8.62 | 9.13 | 108808 | 9637 | 7.34% |
| 2024-09-26 | 8.42 | 8.61 | 0.21 | 2.50% | 8.38 | 8.65 | 62301 | 5307 | 4.20% |
| 2024-09-25 | 8.42 | 8.40 | 0.02 | 0.24% | 8.33 | 8.57 | 61618 | 5212 | 4.15% |
| 2024-09-24 | 8.11 | 8.38 | 0.32 | 3.97% | 7.98 | 8.39 | 50219 | 4138 | 3.39% |
| 2024-09-23 | 8.04 | 8.06 | -0.02 | -0.25% | 7.98 | 8.17 | 26577 | 2148 | 1.79% |
| 2024-09-20 | 8.18 | 8.08 | -0.09 | -1.10% | 8.05 | 8.25 | 25209 | 2050 | 1.70% |
| 2024-09-19 | 8.01 | 8.17 | 0.19 | 2.38% | 7.98 | 8.24 | 35045 | 2853 | 2.36% |
| 2024-09-18 | 8.15 | 7.98 | -0.05 | -0.62% | 7.83 | 8.17 | 35907 | 2856 | 2.42% |
| 2024-09-13 | 8.28 | 8.03 | -0.28 | -3.37% | 8.02 | 8.34 | 48403 | 3942 | 3.26% |
| 2024-09-12 | 8.30 | 8.31 | 0.01 | 0.12% | 8.29 | 8.55 | 50119 | 4225 | 3.38% |
| 2024-09-11 | 8.31 | 8.30 | -0.03 | -0.36% | 8.25 | 8.36 | 23172 | 1924 | 1.56% |
| 2024-09-10 | 8.20 | 8.33 | 0.17 | 2.08% | 8.10 | 8.34 | 31332 | 2579 | 2.11% |
| 2024-09-09 | 8.09 | 8.16 | 0.01 | 0.12% | 8.02 | 8.28 | 32210 | 2631 | 2.17% |
| 2024-09-06 | 8.42 | 8.15 | -0.27 | -3.21% | 8.12 | 8.48 | 51004 | 4220 | 3.44% |
| 2024-09-05 | 8.45 | 8.42 | -0.01 | -0.12% | 8.35 | 8.51 | 37019 | 3122 | 2.50% |
| 2024-09-04 | 8.33 | 8.43 | 0.04 | 0.48% | 8.28 | 8.53 | 45212 | 3816 | 3.05% |
| 2024-09-03 | 8.36 | 8.39 | -0.01 | -0.12% | 8.30 | 8.48 | 42623 | 3572 | 2.87% |
| 2024-09-02 | 8.47 | 8.40 | -0.08 | -0.94% | 8.38 | 8.60 | 60733 | 5154 | 4.10% |
| 2024-08-30 | 8.38 | 8.48 | 0.13 | 1.56% | 8.29 | 8.56 | 78208 | 6627 | 5.27% |
| 2024-08-29 | 8.22 | 8.35 | 0.11 | 1.33% | 8.13 | 8.41 | 54096 | 4505 | 3.65% |
| 2024-08-28 | 8.11 | 8.24 | 0.00 | 0.00% | 8.05 | 8.32 | 46954 | 3856 | 3.17% |
| 2024-08-27 | 8.09 | 8.24 | 0.03 | 0.37% | 8.05 | 8.28 | 57442 | 4693 | 3.87% |
| 2024-08-26 | 7.87 | 8.21 | 0.29 | 3.66% | 7.87 | 8.22 | 44602 | 3611 | 3.03% |