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 | 11.92 | 12.29 | 0.34 | 2.85% | 11.87 | 12.48 | 166563 | 20311 | 9.19% |
| 2024-12-02 | 11.83 | 11.95 | 0.23 | 1.96% | 11.83 | 12.09 | 134193 | 16043 | 7.41% |
| 2024-11-29 | 11.72 | 11.72 | -0.04 | -0.34% | 11.37 | 11.90 | 165747 | 19236 | 9.15% |
| 2024-11-28 | 12.00 | 11.76 | 0.38 | 3.34% | 11.70 | 12.44 | 226129 | 27034 | 12.48% |
| 2024-11-27 | 11.10 | 11.38 | 0.17 | 1.52% | 10.68 | 11.38 | 73789 | 8105 | 4.07% |
| 2024-11-26 | 11.24 | 11.21 | -0.11 | -0.97% | 11.15 | 11.43 | 55497 | 6261 | 3.06% |
| 2024-11-25 | 11.01 | 11.32 | 0.28 | 2.54% | 10.82 | 11.35 | 73858 | 8219 | 4.08% |
| 2024-11-22 | 11.45 | 11.04 | -0.43 | -3.75% | 10.98 | 11.88 | 94767 | 10843 | 5.23% |
| 2024-11-21 | 11.39 | 11.47 | 0.14 | 1.24% | 11.25 | 11.50 | 56457 | 6436 | 3.12% |
| 2024-11-20 | 10.99 | 11.33 | 0.29 | 2.63% | 10.95 | 11.37 | 62363 | 7006 | 3.44% |
| 2024-11-19 | 10.70 | 11.04 | 0.38 | 3.56% | 10.63 | 11.04 | 57264 | 6195 | 3.16% |
| 2024-11-18 | 11.29 | 10.66 | -0.51 | -4.57% | 10.59 | 11.44 | 84169 | 9073 | 4.65% |
| 2024-11-15 | 11.36 | 11.17 | -0.29 | -2.53% | 11.15 | 11.65 | 85407 | 9780 | 4.71% |
| 2024-11-14 | 11.79 | 11.46 | -0.36 | -3.05% | 11.41 | 11.89 | 74232 | 8629 | 4.10% |
| 2024-11-13 | 11.81 | 11.82 | 0.01 | 0.08% | 11.51 | 12.03 | 95953 | 11287 | 5.30% |
| 2024-11-12 | 11.92 | 11.81 | -0.13 | -1.09% | 11.60 | 12.12 | 128383 | 15230 | 7.09% |
| 2024-11-11 | 11.67 | 11.94 | 0.28 | 2.40% | 11.60 | 11.99 | 125450 | 14797 | 6.92% |
| 2024-11-08 | 11.68 | 11.66 | 0.14 | 1.22% | 11.49 | 11.83 | 114478 | 13332 | 6.32% |
| 2024-11-07 | 11.25 | 11.52 | 0.17 | 1.50% | 11.07 | 11.52 | 107048 | 12207 | 5.91% |
| 2024-11-06 | 11.28 | 11.35 | 0.10 | 0.89% | 11.25 | 11.67 | 121657 | 13936 | 6.71% |
| 2024-11-05 | 11.06 | 11.25 | 0.25 | 2.27% | 10.98 | 11.30 | 93763 | 10495 | 5.17% |
| 2024-11-04 | 10.72 | 11.00 | 0.18 | 1.66% | 10.70 | 11.04 | 64567 | 7057 | 3.56% |
| 2024-11-01 | 11.47 | 10.82 | -0.72 | -6.24% | 10.81 | 11.53 | 122186 | 13486 | 6.74% |
| 2024-10-31 | 11.45 | 11.54 | 0.13 | 1.14% | 11.34 | 11.71 | 117997 | 13612 | 6.51% |
| 2024-10-30 | 11.40 | 11.41 | 0.12 | 1.06% | 11.25 | 11.69 | 139974 | 16033 | 7.72% |
| 2024-10-29 | 11.42 | 11.29 | -0.16 | -1.40% | 11.15 | 11.63 | 122810 | 13909 | 6.78% |
| 2024-10-28 | 11.25 | 11.45 | 0.30 | 2.69% | 11.06 | 11.48 | 130649 | 14764 | 7.21% |
| 2024-10-25 | 10.90 | 11.15 | 0.35 | 3.24% | 10.85 | 11.28 | 166872 | 18507 | 9.21% |
| 2024-10-24 | 11.23 | 10.80 | -0.77 | -6.66% | 10.70 | 11.25 | 224494 | 24397 | 12.39% |
| 2024-10-23 | 10.85 | 11.57 | 0.71 | 6.54% | 10.74 | 12.60 | 302251 | 35304 | 16.68% |
| 2024-10-22 | 10.86 | 10.86 | 0.00 | 0.00% | 10.64 | 10.96 | 81512 | 8830 | 4.50% |
| 2024-10-21 | 10.68 | 10.86 | 0.24 | 2.26% | 10.68 | 11.04 | 105790 | 11509 | 5.84% |
| 2024-10-18 | 10.21 | 10.62 | 0.32 | 3.11% | 10.21 | 10.84 | 95824 | 10075 | 5.29% |
| 2024-10-17 | 10.25 | 10.30 | 0.06 | 0.59% | 10.25 | 10.53 | 65905 | 6859 | 3.64% |
| 2024-10-16 | 10.15 | 10.24 | -0.03 | -0.29% | 10.11 | 10.36 | 61076 | 6257 | 3.37% |
| 2024-10-15 | 10.32 | 10.27 | -0.15 | -1.44% | 10.24 | 10.60 | 82746 | 8637 | 4.57% |
| 2024-10-14 | 9.99 | 10.42 | 0.49 | 4.93% | 9.96 | 10.43 | 91620 | 9360 | 5.06% |
| 2024-10-11 | 10.45 | 9.93 | -0.57 | -5.43% | 9.84 | 10.59 | 105845 | 10726 | 5.84% |
| 2024-10-10 | 10.43 | 10.50 | 0.32 | 3.14% | 10.28 | 10.90 | 146609 | 15568 | 8.09% |
| 2024-10-09 | 11.35 | 10.18 | -1.74 | -14.60% | 10.15 | 11.43 | 177442 | 19206 | 9.79% |
| 2024-10-08 | 12.50 | 11.92 | 1.20 | 11.19% | 10.90 | 12.50 | 254390 | 29869 | 14.04% |
| 2024-09-30 | 9.90 | 10.72 | 1.22 | 12.84% | 9.61 | 10.96 | 230070 | 23663 | 12.70% |
| 2024-09-27 | 9.15 | 9.50 | 0.46 | 5.09% | 9.08 | 9.62 | 107778 | 10069 | 5.95% |
| 2024-09-26 | 8.83 | 9.04 | 0.17 | 1.92% | 8.80 | 9.06 | 65137 | 5820 | 3.59% |
| 2024-09-25 | 8.89 | 8.87 | 0.08 | 0.91% | 8.77 | 8.99 | 63480 | 5652 | 3.50% |
| 2024-09-24 | 8.57 | 8.79 | 0.25 | 2.93% | 8.49 | 8.82 | 55028 | 4774 | 3.04% |
| 2024-09-23 | 8.39 | 8.54 | 0.08 | 0.95% | 8.39 | 8.57 | 36706 | 3127 | 2.03% |
| 2024-09-20 | 8.57 | 8.46 | 0.02 | 0.24% | 8.40 | 8.67 | 44394 | 3778 | 2.45% |
| 2024-09-19 | 8.24 | 8.44 | 0.27 | 3.30% | 8.18 | 8.49 | 42970 | 3594 | 2.37% |
| 2024-09-18 | 8.28 | 8.17 | -0.12 | -1.45% | 8.01 | 8.32 | 36523 | 2968 | 2.02% |
| 2024-09-13 | 8.48 | 8.29 | -0.19 | -2.24% | 8.28 | 8.52 | 29057 | 2437 | 1.60% |
| 2024-09-12 | 8.55 | 8.48 | -0.02 | -0.24% | 8.46 | 8.60 | 23854 | 2038 | 1.32% |
| 2024-09-11 | 8.58 | 8.50 | -0.11 | -1.28% | 8.48 | 8.61 | 24197 | 2062 | 1.34% |
| 2024-09-10 | 8.49 | 8.61 | 0.12 | 1.41% | 8.40 | 8.65 | 27036 | 2304 | 1.49% |
| 2024-09-09 | 8.50 | 8.49 | -0.06 | -0.70% | 8.38 | 8.58 | 22982 | 1948 | 1.27% |
| 2024-09-06 | 8.81 | 8.55 | -0.24 | -2.73% | 8.51 | 8.81 | 37674 | 3258 | 2.08% |
| 2024-09-05 | 8.65 | 8.79 | 0.16 | 1.85% | 8.65 | 8.85 | 36219 | 3177 | 2.00% |
| 2024-09-04 | 8.65 | 8.63 | -0.13 | -1.48% | 8.62 | 8.76 | 32095 | 2788 | 1.77% |
| 2024-09-03 | 8.71 | 8.76 | 0.06 | 0.69% | 8.64 | 8.81 | 31461 | 2745 | 1.74% |
| 2024-09-02 | 8.75 | 8.70 | -0.10 | -1.14% | 8.68 | 8.92 | 63976 | 5638 | 3.53% |
| 2024-08-30 | 8.55 | 8.80 | 0.27 | 3.17% | 8.51 | 8.93 | 61370 | 5405 | 3.39% |
| 2024-08-29 | 8.37 | 8.53 | 0.19 | 2.28% | 8.27 | 8.58 | 38652 | 3269 | 2.13% |
| 2024-08-28 | 8.24 | 8.34 | 0.04 | 0.48% | 8.20 | 8.41 | 31309 | 2611 | 1.73% |
| 2024-08-27 | 8.55 | 8.30 | -0.26 | -3.04% | 8.28 | 8.57 | 38261 | 3208 | 2.11% |
| 2024-08-26 | 8.54 | 8.56 | 0.09 | 1.06% | 8.41 | 8.64 | 35365 | 3030 | 1.95% |