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 | 11.91 | 11.69 | -0.43 | -3.55% | 11.57 | 12.18 | 167709 | 19685 | 13.03% |
| 2024-12-02 | 12.03 | 12.12 | 0.40 | 3.41% | 11.92 | 12.78 | 218580 | 26686 | 16.98% |
| 2024-11-29 | 12.10 | 11.72 | -0.64 | -5.18% | 11.47 | 12.10 | 216274 | 25436 | 16.80% |
| 2024-11-28 | 11.85 | 12.36 | 0.57 | 4.83% | 11.65 | 12.92 | 310568 | 37659 | 24.13% |
| 2024-11-27 | 10.88 | 11.79 | 0.98 | 9.07% | 10.88 | 12.48 | 265604 | 30877 | 20.64% |
| 2024-11-26 | 11.21 | 10.81 | -0.47 | -4.17% | 10.75 | 11.50 | 146585 | 16284 | 11.39% |
| 2024-11-25 | 11.37 | 11.28 | -0.15 | -1.31% | 10.51 | 11.40 | 191680 | 21074 | 14.89% |
| 2024-11-22 | 10.51 | 11.43 | 0.91 | 8.65% | 10.38 | 12.32 | 285452 | 32756 | 22.18% |
| 2024-11-21 | 10.69 | 10.52 | -0.11 | -1.03% | 10.34 | 10.80 | 65984 | 6945 | 5.13% |
| 2024-11-20 | 10.34 | 10.63 | 0.24 | 2.31% | 10.29 | 10.73 | 75222 | 7945 | 5.84% |
| 2024-11-19 | 10.10 | 10.39 | 0.34 | 3.38% | 9.96 | 10.41 | 75435 | 7674 | 5.86% |
| 2024-11-18 | 10.85 | 10.05 | -0.70 | -6.51% | 10.00 | 11.01 | 93199 | 9498 | 7.24% |
| 2024-11-15 | 10.86 | 10.75 | -0.11 | -1.01% | 10.75 | 11.38 | 80710 | 8914 | 6.27% |
| 2024-11-14 | 11.43 | 10.86 | -0.57 | -4.99% | 10.85 | 11.44 | 69890 | 7739 | 5.43% |
| 2024-11-13 | 11.27 | 11.43 | 0.11 | 0.97% | 10.88 | 11.43 | 88734 | 9951 | 6.89% |
| 2024-11-12 | 11.60 | 11.32 | -0.21 | -1.82% | 11.20 | 11.79 | 121583 | 13973 | 9.45% |
| 2024-11-11 | 11.09 | 11.53 | 0.35 | 3.13% | 11.08 | 11.58 | 121559 | 13791 | 9.45% |
| 2024-11-08 | 11.00 | 11.18 | 0.29 | 2.66% | 10.81 | 11.38 | 128328 | 14271 | 9.97% |
| 2024-11-07 | 10.73 | 10.89 | 0.16 | 1.49% | 10.50 | 10.89 | 104443 | 11210 | 8.12% |
| 2024-11-06 | 10.50 | 10.73 | 0.31 | 2.98% | 10.50 | 10.94 | 113124 | 12163 | 8.79% |
| 2024-11-05 | 10.22 | 10.42 | 0.22 | 2.16% | 10.22 | 10.47 | 95313 | 9873 | 7.41% |
| 2024-11-04 | 9.95 | 10.20 | 0.18 | 1.80% | 9.82 | 10.21 | 67270 | 6807 | 5.23% |
| 2024-11-01 | 10.91 | 10.02 | -0.89 | -8.16% | 9.98 | 11.08 | 124247 | 12838 | 9.65% |
| 2024-10-31 | 10.92 | 10.91 | -0.09 | -0.82% | 10.78 | 10.99 | 99884 | 10875 | 7.76% |
| 2024-10-30 | 11.21 | 11.00 | -0.37 | -3.25% | 10.73 | 11.34 | 125589 | 13731 | 9.76% |
| 2024-10-29 | 11.05 | 11.37 | 0.30 | 2.71% | 10.72 | 11.68 | 212183 | 23890 | 16.49% |
| 2024-10-28 | 10.46 | 11.07 | 0.61 | 5.83% | 10.46 | 11.09 | 133464 | 14489 | 10.37% |
| 2024-10-25 | 10.34 | 10.46 | 0.17 | 1.65% | 10.31 | 10.63 | 87901 | 9212 | 6.83% |
| 2024-10-24 | 10.34 | 10.29 | -0.09 | -0.87% | 10.23 | 10.39 | 59628 | 6142 | 4.63% |
| 2024-10-23 | 10.58 | 10.38 | -0.21 | -1.98% | 10.29 | 10.66 | 102313 | 10694 | 7.95% |
| 2024-10-22 | 10.60 | 10.59 | -0.01 | -0.09% | 10.40 | 10.66 | 91933 | 9688 | 7.14% |
| 2024-10-21 | 10.42 | 10.60 | 0.19 | 1.83% | 10.32 | 10.70 | 129398 | 13625 | 10.05% |
| 2024-10-18 | 10.00 | 10.41 | 0.32 | 3.17% | 9.89 | 10.61 | 125923 | 13005 | 9.78% |
| 2024-10-17 | 10.15 | 10.09 | 0.05 | 0.50% | 10.04 | 10.45 | 92947 | 9506 | 7.22% |
| 2024-10-16 | 9.96 | 10.04 | -0.01 | -0.10% | 9.82 | 10.18 | 79913 | 8019 | 6.21% |
| 2024-10-15 | 10.33 | 10.05 | -0.23 | -2.24% | 10.01 | 10.45 | 96760 | 9897 | 7.52% |
| 2024-10-14 | 9.99 | 10.28 | 0.42 | 4.26% | 9.79 | 10.30 | 115975 | 11688 | 9.01% |
| 2024-10-11 | 10.32 | 9.86 | -0.33 | -3.24% | 9.72 | 10.56 | 129520 | 13044 | 10.06% |
| 2024-10-10 | 10.50 | 10.19 | 0.03 | 0.30% | 9.94 | 10.78 | 147092 | 15175 | 11.43% |
| 2024-10-09 | 12.00 | 10.16 | -2.54 | -20.00% | 10.16 | 12.01 | 208607 | 23112 | 16.21% |
| 2024-10-08 | 13.00 | 12.70 | 1.40 | 12.39% | 11.35 | 13.04 | 300364 | 37000 | 23.34% |
| 2024-09-30 | 10.18 | 11.30 | 1.68 | 17.46% | 9.63 | 11.38 | 287514 | 29904 | 22.34% |
| 2024-09-27 | 9.18 | 9.62 | 0.55 | 6.06% | 9.11 | 9.79 | 187904 | 17693 | 14.60% |
| 2024-09-26 | 8.95 | 9.07 | 0.13 | 1.45% | 8.73 | 9.10 | 147134 | 13165 | 11.43% |
| 2024-09-25 | 8.69 | 8.94 | 0.33 | 3.83% | 8.64 | 9.20 | 169413 | 15103 | 13.16% |
| 2024-09-24 | 8.40 | 8.61 | 0.31 | 3.73% | 8.27 | 8.64 | 129100 | 10939 | 10.03% |
| 2024-09-23 | 8.44 | 8.30 | -0.11 | -1.31% | 8.25 | 8.55 | 86977 | 7271 | 6.76% |
| 2024-09-20 | 8.60 | 8.41 | -0.12 | -1.41% | 8.36 | 8.65 | 122153 | 10320 | 9.49% |
| 2024-09-19 | 8.20 | 8.53 | 0.52 | 6.49% | 8.20 | 8.83 | 166921 | 14157 | 12.97% |
| 2024-09-18 | 8.31 | 8.01 | -0.30 | -3.61% | 7.77 | 8.40 | 134255 | 10730 | 10.43% |
| 2024-09-13 | 8.95 | 8.31 | -0.60 | -6.73% | 8.30 | 8.96 | 170307 | 14457 | 13.23% |
| 2024-09-12 | 9.10 | 8.91 | -0.35 | -3.78% | 8.83 | 9.20 | 179390 | 16064 | 13.94% |
| 2024-09-11 | 9.29 | 9.26 | 0.06 | 0.65% | 8.74 | 9.55 | 228740 | 21072 | 17.77% |
| 2024-09-10 | 9.50 | 9.20 | -0.86 | -8.55% | 8.91 | 9.66 | 304490 | 27899 | 23.66% |
| 2024-09-09 | 8.24 | 10.06 | 1.21 | 13.67% | 8.23 | 10.33 | 438403 | 41477 | 34.06% |
| 2024-09-06 | 8.07 | 8.85 | 0.76 | 9.39% | 8.06 | 9.71 | 423663 | 39322 | 32.92% |
| 2024-09-05 | 7.93 | 8.09 | 0.16 | 2.02% | 7.88 | 8.13 | 44534 | 3571 | 3.46% |
| 2024-09-04 | 8.02 | 7.93 | -0.19 | -2.34% | 7.81 | 8.12 | 46307 | 3677 | 3.60% |
| 2024-09-03 | 7.95 | 8.12 | 0.17 | 2.14% | 7.89 | 8.14 | 49907 | 4007 | 3.88% |
| 2024-09-02 | 8.13 | 7.95 | -0.18 | -2.21% | 7.92 | 8.40 | 68709 | 5592 | 5.34% |
| 2024-08-30 | 7.82 | 8.13 | 0.38 | 4.90% | 7.78 | 8.24 | 89446 | 7236 | 6.95% |
| 2024-08-29 | 7.32 | 7.75 | 0.31 | 4.17% | 7.30 | 7.84 | 70263 | 5381 | 5.46% |
| 2024-08-28 | 7.36 | 7.44 | 0.03 | 0.40% | 7.25 | 7.57 | 50613 | 3780 | 3.93% |
| 2024-08-27 | 7.78 | 7.41 | -0.37 | -4.76% | 7.36 | 7.82 | 72654 | 5456 | 5.65% |
| 2024-08-26 | 7.62 | 7.78 | 0.26 | 3.46% | 7.48 | 7.81 | 71801 | 5537 | 5.58% |