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 | 10.91 | 11.05 | 0.33 | 3.08% | 10.83 | 11.43 | 767056 | 85407 | 7.58% |
| 2024-12-02 | 10.55 | 10.72 | 0.12 | 1.13% | 10.42 | 10.79 | 406118 | 43182 | 4.01% |
| 2024-11-29 | 10.60 | 10.60 | -0.13 | -1.21% | 10.31 | 10.92 | 560934 | 59363 | 5.54% |
| 2024-11-28 | 11.09 | 10.73 | -0.42 | -3.77% | 10.70 | 11.16 | 438632 | 47914 | 4.34% |
| 2024-11-27 | 11.00 | 11.15 | 0.05 | 0.45% | 10.37 | 11.17 | 552462 | 59293 | 5.46% |
| 2024-11-26 | 11.48 | 11.10 | -0.27 | -2.37% | 11.02 | 11.49 | 490944 | 54776 | 4.85% |
| 2024-11-25 | 10.65 | 11.37 | 0.69 | 6.46% | 10.65 | 11.55 | 816727 | 91256 | 8.07% |
| 2024-11-22 | 10.88 | 10.68 | -0.20 | -1.84% | 10.50 | 11.37 | 773665 | 85374 | 7.65% |
| 2024-11-21 | 10.89 | 10.88 | -0.12 | -1.09% | 10.70 | 11.09 | 495606 | 54087 | 4.90% |
| 2024-11-20 | 10.79 | 11.00 | 0.13 | 1.20% | 10.68 | 11.24 | 698092 | 76001 | 6.90% |
| 2024-11-19 | 10.50 | 10.87 | 0.78 | 7.73% | 10.28 | 11.06 | 774212 | 82179 | 7.65% |
| 2024-11-18 | 10.78 | 10.09 | -0.56 | -5.26% | 10.00 | 10.81 | 521792 | 53599 | 5.16% |
| 2024-11-15 | 11.15 | 10.65 | -0.55 | -4.91% | 10.65 | 11.32 | 590104 | 64927 | 5.83% |
| 2024-11-14 | 11.59 | 11.20 | -0.52 | -4.44% | 11.15 | 11.67 | 530094 | 60344 | 5.24% |
| 2024-11-13 | 11.79 | 11.72 | -0.18 | -1.51% | 11.44 | 11.99 | 711202 | 83131 | 7.03% |
| 2024-11-12 | 12.18 | 11.90 | -0.80 | -6.30% | 11.75 | 12.50 | 1205885 | 145780 | 11.92% |
| 2024-11-11 | 11.63 | 12.70 | 1.55 | 13.90% | 11.42 | 13.30 | 1709686 | 213820 | 16.90% |
| 2024-11-08 | 10.70 | 11.15 | 0.59 | 5.59% | 10.60 | 11.44 | 1290173 | 142065 | 12.75% |
| 2024-11-07 | 10.35 | 10.56 | 0.21 | 2.03% | 10.28 | 10.76 | 648804 | 68269 | 6.41% |
| 2024-11-06 | 10.62 | 10.35 | -0.12 | -1.15% | 10.22 | 10.68 | 760368 | 79468 | 7.52% |
| 2024-11-05 | 9.85 | 10.47 | 0.60 | 6.08% | 9.79 | 10.60 | 857221 | 88386 | 8.47% |
| 2024-11-04 | 9.31 | 9.87 | 0.38 | 4.00% | 9.30 | 9.98 | 457832 | 44612 | 4.53% |
| 2024-11-01 | 10.25 | 9.49 | -0.72 | -7.05% | 9.44 | 10.47 | 780606 | 77411 | 7.72% |
| 2024-10-31 | 9.76 | 10.21 | 0.39 | 3.97% | 9.70 | 10.30 | 755120 | 76169 | 7.46% |
| 2024-10-30 | 10.00 | 9.82 | -0.29 | -2.87% | 9.72 | 10.12 | 631641 | 62560 | 6.24% |
| 2024-10-29 | 10.26 | 10.11 | -0.07 | -0.69% | 10.02 | 10.54 | 780776 | 79973 | 7.72% |
| 2024-10-28 | 10.14 | 10.18 | -0.03 | -0.29% | 9.95 | 10.35 | 566595 | 57330 | 5.60% |
| 2024-10-25 | 10.32 | 10.21 | 0.07 | 0.69% | 10.08 | 10.41 | 650902 | 66645 | 6.43% |
| 2024-10-24 | 10.10 | 10.14 | -0.12 | -1.17% | 9.98 | 10.29 | 509704 | 51592 | 5.04% |
| 2024-10-23 | 10.23 | 10.26 | -0.29 | -2.75% | 10.21 | 10.62 | 803310 | 83270 | 7.94% |
| 2024-10-22 | 10.80 | 10.55 | -0.50 | -4.52% | 10.39 | 11.17 | 1416943 | 152598 | 14.01% |
| 2024-10-21 | 10.89 | 11.05 | 0.21 | 1.94% | 10.69 | 11.80 | 1970588 | 221236 | 20.74% |
| 2024-10-18 | 9.67 | 10.84 | 0.98 | 9.94% | 9.58 | 11.60 | 1944301 | 202336 | 20.47% |
| 2024-10-17 | 9.80 | 9.86 | -0.33 | -3.24% | 9.36 | 9.99 | 1731290 | 167638 | 18.22% |
| 2024-10-16 | 8.98 | 10.19 | 1.70 | 20.02% | 8.98 | 10.19 | 1803310 | 181190 | 18.98% |
| 2024-10-15 | 8.65 | 8.49 | -0.23 | -2.64% | 8.47 | 8.97 | 425917 | 37171 | 4.48% |
| 2024-10-14 | 8.55 | 8.72 | 0.16 | 1.87% | 8.22 | 8.75 | 438856 | 37439 | 4.62% |
| 2024-10-11 | 9.11 | 8.56 | -0.72 | -7.76% | 8.32 | 9.32 | 569612 | 49493 | 6.00% |
| 2024-10-10 | 9.98 | 9.28 | -0.72 | -7.20% | 9.22 | 10.10 | 668394 | 63719 | 7.04% |
| 2024-10-09 | 10.13 | 10.00 | -0.39 | -3.75% | 9.31 | 11.06 | 1274251 | 130896 | 13.41% |
| 2024-10-08 | 10.39 | 10.39 | 1.73 | 19.98% | 9.54 | 10.39 | 1035886 | 105718 | 10.90% |
| 2024-09-30 | 7.70 | 8.66 | 1.33 | 18.14% | 7.60 | 8.75 | 708764 | 57971 | 7.46% |
| 2024-09-27 | 6.96 | 7.33 | 0.46 | 6.70% | 6.94 | 7.43 | 354687 | 25474 | 3.73% |
| 2024-09-26 | 6.67 | 6.87 | 0.20 | 3.00% | 6.62 | 6.87 | 177586 | 11998 | 1.87% |
| 2024-09-25 | 6.70 | 6.67 | 0.01 | 0.15% | 6.65 | 6.86 | 209158 | 14144 | 2.20% |
| 2024-09-24 | 6.43 | 6.66 | 0.27 | 4.23% | 6.36 | 6.67 | 208135 | 13629 | 2.19% |
| 2024-09-23 | 6.42 | 6.39 | -0.07 | -1.08% | 6.33 | 6.49 | 103858 | 6639 | 1.09% |
| 2024-09-20 | 6.57 | 6.46 | -0.15 | -2.27% | 6.42 | 6.65 | 148195 | 9650 | 1.56% |
| 2024-09-19 | 6.50 | 6.61 | 0.01 | 0.15% | 6.47 | 6.69 | 227131 | 14936 | 2.39% |
| 2024-09-18 | 6.38 | 6.60 | 0.42 | 6.80% | 6.32 | 6.78 | 360296 | 23671 | 3.79% |
| 2024-09-13 | 6.30 | 6.18 | -0.14 | -2.22% | 6.16 | 6.35 | 69575 | 4343 | 0.73% |
| 2024-09-12 | 6.40 | 6.32 | -0.09 | -1.40% | 6.32 | 6.49 | 67908 | 4347 | 0.71% |
| 2024-09-11 | 6.37 | 6.41 | -0.04 | -0.62% | 6.34 | 6.47 | 65379 | 4182 | 0.69% |
| 2024-09-10 | 6.31 | 6.45 | 0.11 | 1.74% | 6.24 | 6.48 | 122519 | 7789 | 1.29% |
| 2024-09-09 | 6.67 | 6.34 | -0.12 | -1.86% | 6.29 | 6.82 | 173947 | 11301 | 1.83% |
| 2024-09-06 | 6.53 | 6.46 | -0.08 | -1.22% | 6.40 | 6.62 | 134846 | 8771 | 1.42% |
| 2024-09-05 | 6.51 | 6.54 | 0.03 | 0.46% | 6.47 | 6.58 | 80213 | 5231 | 0.84% |
| 2024-09-04 | 6.37 | 6.51 | 0.09 | 1.40% | 6.34 | 6.64 | 144338 | 9423 | 1.52% |
| 2024-09-03 | 6.40 | 6.42 | 0.07 | 1.10% | 6.34 | 6.49 | 75377 | 4836 | 0.79% |
| 2024-09-02 | 6.56 | 6.35 | -0.16 | -2.46% | 6.34 | 6.61 | 110405 | 7130 | 1.16% |
| 2024-08-30 | 6.22 | 6.51 | 0.31 | 5.00% | 6.22 | 6.64 | 212664 | 13808 | 2.24% |
| 2024-08-29 | 6.03 | 6.20 | 0.13 | 2.14% | 6.01 | 6.23 | 71869 | 4428 | 0.76% |
| 2024-08-28 | 6.03 | 6.07 | 0.04 | 0.66% | 5.96 | 6.11 | 62490 | 3773 | 0.66% |
| 2024-08-27 | 6.13 | 6.03 | -0.18 | -2.90% | 6.02 | 6.18 | 78279 | 4757 | 0.82% |
| 2024-08-26 | 6.17 | 6.21 | 0.03 | 0.49% | 6.17 | 6.29 | 53745 | 3349 | 0.57% |