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 | 10.18 | 10.16 | 0.04 | 0.40% | 10.00 | 10.23 | 26742 | 2711 | 2.17% |
| 2024-12-02 | 9.90 | 10.12 | 0.27 | 2.74% | 9.88 | 10.22 | 31256 | 3153 | 2.54% |
| 2024-11-29 | 9.75 | 9.85 | 0.15 | 1.55% | 9.56 | 9.91 | 27532 | 2689 | 2.24% |
| 2024-11-28 | 9.52 | 9.70 | 0.14 | 1.46% | 9.52 | 9.89 | 26634 | 2590 | 2.16% |
| 2024-11-27 | 9.53 | 9.56 | 0.03 | 0.31% | 9.10 | 9.62 | 26708 | 2495 | 2.17% |
| 2024-11-26 | 9.64 | 9.53 | -0.09 | -0.94% | 9.47 | 9.77 | 22733 | 2180 | 1.85% |
| 2024-11-25 | 9.43 | 9.62 | 0.26 | 2.78% | 9.30 | 9.65 | 26568 | 2526 | 2.16% |
| 2024-11-22 | 9.80 | 9.36 | -0.45 | -4.59% | 9.36 | 9.91 | 31164 | 3006 | 2.53% |
| 2024-11-21 | 9.82 | 9.81 | -0.05 | -0.51% | 9.70 | 10.05 | 27968 | 2755 | 2.27% |
| 2024-11-20 | 9.58 | 9.86 | 0.28 | 2.92% | 9.41 | 9.93 | 28736 | 2808 | 2.33% |
| 2024-11-19 | 9.38 | 9.58 | 0.20 | 2.13% | 9.21 | 9.58 | 25440 | 2397 | 2.07% |
| 2024-11-18 | 9.78 | 9.38 | -0.30 | -3.10% | 9.26 | 9.90 | 35960 | 3418 | 2.92% |
| 2024-11-15 | 9.97 | 9.68 | -0.30 | -3.01% | 9.67 | 10.13 | 32700 | 3235 | 2.66% |
| 2024-11-14 | 10.42 | 9.98 | -0.40 | -3.85% | 9.96 | 10.42 | 28692 | 2917 | 2.33% |
| 2024-11-13 | 10.29 | 10.38 | 0.08 | 0.78% | 10.06 | 10.58 | 31080 | 3198 | 2.52% |
| 2024-11-12 | 10.29 | 10.30 | 0.00 | 0.00% | 10.12 | 10.48 | 43298 | 4469 | 3.52% |
| 2024-11-11 | 10.06 | 10.30 | 0.23 | 2.28% | 10.06 | 10.35 | 41696 | 4252 | 3.39% |
| 2024-11-08 | 10.23 | 10.07 | -0.01 | -0.10% | 9.94 | 10.62 | 57352 | 5848 | 4.66% |
| 2024-11-07 | 9.58 | 10.08 | 0.39 | 4.02% | 9.55 | 10.20 | 50994 | 5068 | 4.14% |
| 2024-11-06 | 9.80 | 9.69 | 0.00 | 0.00% | 9.57 | 9.81 | 40593 | 3944 | 3.30% |
| 2024-11-05 | 9.48 | 9.69 | 0.21 | 2.22% | 9.45 | 9.79 | 39070 | 3755 | 3.17% |
| 2024-11-04 | 9.40 | 9.48 | 0.11 | 1.17% | 9.12 | 9.54 | 39794 | 3709 | 3.23% |
| 2024-11-01 | 10.21 | 9.37 | -0.61 | -6.11% | 9.30 | 10.40 | 69987 | 6792 | 5.68% |
| 2024-10-31 | 9.80 | 9.98 | 0.28 | 2.89% | 9.80 | 10.96 | 99766 | 10234 | 8.10% |
| 2024-10-30 | 9.50 | 9.70 | 0.19 | 2.00% | 9.39 | 9.88 | 59168 | 5681 | 4.81% |
| 2024-10-29 | 9.62 | 9.51 | -0.09 | -0.94% | 9.40 | 9.85 | 84688 | 8190 | 6.88% |
| 2024-10-28 | 9.12 | 9.60 | 0.57 | 6.31% | 9.03 | 9.73 | 108618 | 10282 | 8.82% |
| 2024-10-25 | 8.71 | 9.03 | 0.31 | 3.56% | 8.61 | 9.09 | 70248 | 6272 | 5.70% |
| 2024-10-24 | 8.70 | 8.72 | 0.02 | 0.23% | 8.53 | 8.74 | 49521 | 4276 | 4.02% |
| 2024-10-23 | 8.79 | 8.70 | -0.09 | -1.02% | 8.69 | 8.89 | 61300 | 5389 | 4.98% |
| 2024-10-22 | 8.76 | 8.79 | 0.10 | 1.15% | 8.59 | 8.86 | 58489 | 5098 | 4.75% |
| 2024-10-21 | 8.50 | 8.69 | 0.21 | 2.48% | 8.39 | 8.73 | 80215 | 6886 | 6.51% |
| 2024-10-18 | 8.20 | 8.48 | 0.15 | 1.80% | 8.10 | 8.66 | 89558 | 7483 | 7.27% |
| 2024-10-17 | 8.62 | 8.33 | -0.33 | -3.81% | 8.30 | 8.73 | 103064 | 8741 | 8.37% |
| 2024-10-16 | 8.70 | 8.66 | -0.10 | -1.14% | 8.52 | 8.98 | 130840 | 11396 | 10.63% |
| 2024-10-15 | 9.16 | 8.76 | -0.78 | -8.18% | 8.76 | 9.47 | 242008 | 21935 | 19.65% |
| 2024-10-14 | 8.29 | 9.54 | 1.59 | 20.00% | 8.17 | 9.54 | 220985 | 20128 | 17.95% |
| 2024-10-11 | 8.37 | 7.95 | -0.37 | -4.45% | 7.86 | 8.40 | 36176 | 2930 | 2.94% |
| 2024-10-10 | 8.17 | 8.32 | 0.26 | 3.23% | 8.15 | 8.65 | 43236 | 3627 | 3.51% |
| 2024-10-09 | 8.89 | 8.06 | -1.05 | -11.53% | 8.06 | 8.96 | 62121 | 5248 | 5.04% |
| 2024-10-08 | 10.00 | 9.11 | 0.50 | 5.81% | 8.87 | 10.11 | 94968 | 8789 | 7.71% |
| 2024-09-30 | 8.08 | 8.61 | 0.87 | 11.24% | 7.91 | 8.83 | 51374 | 4305 | 4.17% |
| 2024-09-27 | 7.63 | 7.74 | 0.31 | 4.17% | 7.50 | 7.99 | 26496 | 2044 | 2.15% |
| 2024-09-26 | 7.28 | 7.43 | 0.16 | 2.20% | 7.21 | 7.45 | 12915 | 950 | 1.05% |
| 2024-09-25 | 7.26 | 7.27 | 0.12 | 1.68% | 7.19 | 7.38 | 17950 | 1310 | 1.46% |
| 2024-09-24 | 6.92 | 7.15 | 0.25 | 3.62% | 6.92 | 7.16 | 14070 | 992 | 1.14% |
| 2024-09-23 | 6.93 | 6.90 | -0.01 | -0.14% | 6.86 | 6.99 | 10170 | 704 | 0.83% |
| 2024-09-20 | 6.98 | 6.91 | -0.09 | -1.29% | 6.86 | 7.00 | 9886 | 683 | 0.80% |
| 2024-09-19 | 6.77 | 7.00 | 0.25 | 3.70% | 6.69 | 7.00 | 17495 | 1207 | 1.42% |
| 2024-09-18 | 6.99 | 6.75 | -0.17 | -2.46% | 6.60 | 6.99 | 13985 | 941 | 1.14% |
| 2024-09-13 | 7.08 | 6.92 | -0.12 | -1.70% | 6.89 | 7.10 | 9794 | 682 | 0.80% |
| 2024-09-12 | 7.06 | 7.04 | -0.02 | -0.28% | 7.03 | 7.17 | 13984 | 991 | 1.14% |
| 2024-09-11 | 7.14 | 7.06 | -0.10 | -1.40% | 6.96 | 7.17 | 9506 | 673 | 0.77% |
| 2024-09-10 | 7.04 | 7.16 | 0.11 | 1.56% | 6.99 | 7.18 | 18283 | 1296 | 1.48% |
| 2024-09-09 | 6.98 | 7.05 | 0.07 | 1.00% | 6.86 | 7.12 | 16360 | 1150 | 1.33% |
| 2024-09-06 | 7.14 | 6.98 | -0.16 | -2.24% | 6.96 | 7.15 | 11414 | 801 | 0.93% |
| 2024-09-05 | 6.94 | 7.14 | 0.20 | 2.88% | 6.94 | 7.15 | 11808 | 835 | 0.96% |
| 2024-09-04 | 7.07 | 6.94 | -0.15 | -2.12% | 6.88 | 7.12 | 14261 | 993 | 1.16% |
| 2024-09-03 | 7.10 | 7.09 | 0.01 | 0.14% | 7.01 | 7.19 | 10681 | 758 | 0.87% |
| 2024-09-02 | 7.18 | 7.08 | -0.09 | -1.26% | 7.02 | 7.27 | 12843 | 917 | 1.04% |
| 2024-08-30 | 7.02 | 7.17 | 0.19 | 2.72% | 6.96 | 7.27 | 18723 | 1332 | 1.52% |
| 2024-08-29 | 6.91 | 6.98 | 0.05 | 0.72% | 6.80 | 7.05 | 11331 | 784 | 0.91% |
| 2024-08-28 | 6.77 | 6.93 | 0.09 | 1.32% | 6.74 | 7.04 | 10249 | 709 | 0.83% |
| 2024-08-27 | 6.99 | 6.84 | -0.12 | -1.72% | 6.74 | 7.04 | 15318 | 1050 | 1.23% |
| 2024-08-26 | 6.89 | 6.96 | 0.22 | 3.26% | 6.71 | 7.02 | 16359 | 1130 | 1.32% |