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 | 10.40 | 10.41 | 0.07 | 0.68% | 10.26 | 10.45 | 47738 | 4953 | 1.98% |
| 2024-12-02 | 10.11 | 10.34 | 0.24 | 2.38% | 10.10 | 10.45 | 56201 | 5795 | 2.33% |
| 2024-11-29 | 9.95 | 10.10 | 0.12 | 1.20% | 9.95 | 10.18 | 45757 | 4627 | 1.90% |
| 2024-11-28 | 9.90 | 9.98 | 0.08 | 0.81% | 9.90 | 10.11 | 41259 | 4125 | 1.71% |
| 2024-11-27 | 9.74 | 9.90 | 0.16 | 1.64% | 9.49 | 9.91 | 35830 | 3469 | 1.49% |
| 2024-11-26 | 9.81 | 9.74 | -0.07 | -0.71% | 9.70 | 9.89 | 19687 | 1930 | 0.82% |
| 2024-11-25 | 9.74 | 9.81 | 0.18 | 1.87% | 9.62 | 9.83 | 24704 | 2408 | 1.02% |
| 2024-11-22 | 10.00 | 9.63 | -0.43 | -4.27% | 9.63 | 10.09 | 40842 | 4036 | 1.69% |
| 2024-11-21 | 10.00 | 10.06 | 0.02 | 0.20% | 9.95 | 10.20 | 42638 | 4289 | 1.77% |
| 2024-11-20 | 9.83 | 10.04 | 0.12 | 1.21% | 9.83 | 10.08 | 27912 | 2785 | 1.16% |
| 2024-11-19 | 9.83 | 9.92 | 0.18 | 1.85% | 9.68 | 9.92 | 30511 | 2992 | 1.26% |
| 2024-11-18 | 10.03 | 9.74 | -0.28 | -2.79% | 9.70 | 10.14 | 49019 | 4826 | 2.03% |
| 2024-11-15 | 10.09 | 10.02 | -0.03 | -0.30% | 10.01 | 10.30 | 42182 | 4271 | 1.75% |
| 2024-11-14 | 10.41 | 10.05 | -0.34 | -3.27% | 10.05 | 10.43 | 54716 | 5603 | 2.27% |
| 2024-11-13 | 10.38 | 10.39 | 0.00 | 0.00% | 10.21 | 10.49 | 54477 | 5624 | 2.26% |
| 2024-11-12 | 10.29 | 10.39 | 0.14 | 1.37% | 10.29 | 10.68 | 104797 | 10945 | 4.34% |
| 2024-11-11 | 10.16 | 10.25 | 0.05 | 0.49% | 10.02 | 10.26 | 61729 | 6277 | 2.56% |
| 2024-11-08 | 10.36 | 10.20 | -0.10 | -0.97% | 10.15 | 10.36 | 53186 | 5448 | 2.20% |
| 2024-11-07 | 10.12 | 10.30 | 0.20 | 1.98% | 10.02 | 10.30 | 73929 | 7564 | 3.06% |
| 2024-11-06 | 10.08 | 10.10 | 0.03 | 0.30% | 10.00 | 10.24 | 45852 | 4634 | 1.90% |
| 2024-11-05 | 9.90 | 10.07 | 0.17 | 1.72% | 9.84 | 10.12 | 51328 | 5133 | 2.13% |
| 2024-11-04 | 9.81 | 9.90 | 0.09 | 0.92% | 9.76 | 9.92 | 17923 | 1766 | 0.74% |
| 2024-11-01 | 10.00 | 9.81 | -0.24 | -2.39% | 9.77 | 10.10 | 60669 | 6016 | 2.51% |
| 2024-10-31 | 10.01 | 10.05 | 0.03 | 0.30% | 9.93 | 10.10 | 39701 | 3975 | 1.65% |
| 2024-10-30 | 10.22 | 10.02 | -0.25 | -2.43% | 9.90 | 10.33 | 62077 | 6244 | 2.57% |
| 2024-10-29 | 10.32 | 10.27 | -0.07 | -0.68% | 10.21 | 10.42 | 49532 | 5099 | 2.05% |
| 2024-10-28 | 10.14 | 10.34 | 0.20 | 1.97% | 10.14 | 10.35 | 48430 | 4977 | 2.01% |
| 2024-10-25 | 9.96 | 10.14 | 0.16 | 1.60% | 9.90 | 10.19 | 52219 | 5277 | 2.16% |
| 2024-10-24 | 9.90 | 9.98 | -0.02 | -0.20% | 9.90 | 10.08 | 32228 | 3221 | 1.34% |
| 2024-10-23 | 10.00 | 10.00 | 0.00 | 0.00% | 9.97 | 10.25 | 53507 | 5391 | 2.22% |
| 2024-10-22 | 9.96 | 10.00 | 0.11 | 1.11% | 9.83 | 10.11 | 44792 | 4459 | 1.86% |
| 2024-10-21 | 9.95 | 9.89 | -0.01 | -0.10% | 9.77 | 10.00 | 48874 | 4838 | 2.03% |
| 2024-10-18 | 9.74 | 10.00 | 0.23 | 2.35% | 9.58 | 10.08 | 63799 | 6299 | 2.64% |
| 2024-10-17 | 9.78 | 9.77 | 0.04 | 0.41% | 9.75 | 10.01 | 34561 | 3416 | 1.43% |
| 2024-10-16 | 9.70 | 9.73 | -0.02 | -0.21% | 9.65 | 9.86 | 27085 | 2642 | 1.12% |
| 2024-10-15 | 9.80 | 9.75 | -0.12 | -1.22% | 9.73 | 10.10 | 43016 | 4255 | 1.78% |
| 2024-10-14 | 9.59 | 9.87 | 0.29 | 3.03% | 9.49 | 9.93 | 47427 | 4607 | 1.97% |
| 2024-10-11 | 9.93 | 9.58 | -0.34 | -3.43% | 9.41 | 10.00 | 64004 | 6230 | 2.65% |
| 2024-10-10 | 9.85 | 9.92 | 0.31 | 3.23% | 9.77 | 10.13 | 79058 | 7872 | 3.28% |
| 2024-10-09 | 10.80 | 9.61 | -1.63 | -14.50% | 9.61 | 10.80 | 130531 | 13210 | 5.41% |
| 2024-10-08 | 12.20 | 11.24 | 0.66 | 6.24% | 10.30 | 12.30 | 233897 | 26163 | 9.69% |
| 2024-09-30 | 9.50 | 10.58 | 1.21 | 12.91% | 9.41 | 10.80 | 179718 | 18081 | 7.45% |
| 2024-09-27 | 9.12 | 9.37 | 0.28 | 3.08% | 9.11 | 9.64 | 97266 | 9083 | 4.03% |
| 2024-09-26 | 8.95 | 9.09 | 0.14 | 1.56% | 8.89 | 9.16 | 61642 | 5545 | 2.55% |
| 2024-09-25 | 9.09 | 8.95 | -0.04 | -0.44% | 8.92 | 9.22 | 94138 | 8503 | 3.90% |
| 2024-09-24 | 8.79 | 8.99 | 0.22 | 2.51% | 8.69 | 9.15 | 121718 | 10859 | 5.04% |
| 2024-09-23 | 8.17 | 8.77 | 0.62 | 7.61% | 8.13 | 8.83 | 108675 | 9385 | 4.50% |
| 2024-09-20 | 8.27 | 8.15 | -0.12 | -1.45% | 8.10 | 8.28 | 15470 | 1263 | 0.64% |
| 2024-09-19 | 8.16 | 8.27 | 0.17 | 2.10% | 8.09 | 8.33 | 24353 | 2006 | 1.01% |
| 2024-09-18 | 8.06 | 8.10 | 0.03 | 0.37% | 7.90 | 8.18 | 24292 | 1953 | 1.01% |
| 2024-09-13 | 8.15 | 8.07 | -0.08 | -0.98% | 8.07 | 8.21 | 17757 | 1443 | 0.74% |
| 2024-09-12 | 8.27 | 8.15 | -0.13 | -1.57% | 8.11 | 8.36 | 21080 | 1733 | 0.87% |
| 2024-09-11 | 8.28 | 8.28 | 0.00 | 0.00% | 8.22 | 8.37 | 17106 | 1421 | 0.71% |
| 2024-09-10 | 8.28 | 8.28 | 0.04 | 0.49% | 8.16 | 8.30 | 17221 | 1418 | 0.71% |
| 2024-09-09 | 8.25 | 8.24 | -0.03 | -0.36% | 8.19 | 8.34 | 14940 | 1232 | 0.62% |
| 2024-09-06 | 8.40 | 8.27 | -0.13 | -1.55% | 8.27 | 8.45 | 24013 | 2008 | 1.00% |
| 2024-09-05 | 8.37 | 8.40 | 0.03 | 0.36% | 8.33 | 8.41 | 20595 | 1725 | 0.85% |
| 2024-09-04 | 8.23 | 8.37 | 0.06 | 0.72% | 8.22 | 8.44 | 28228 | 2362 | 1.17% |
| 2024-09-03 | 8.33 | 8.31 | -0.06 | -0.72% | 8.24 | 8.42 | 29653 | 2466 | 1.23% |
| 2024-09-02 | 8.38 | 8.37 | -0.03 | -0.36% | 8.32 | 8.43 | 29562 | 2476 | 1.23% |
| 2024-08-30 | 8.32 | 8.40 | 0.06 | 0.72% | 8.28 | 8.49 | 41097 | 3450 | 1.70% |
| 2024-08-29 | 8.02 | 8.34 | 0.30 | 3.73% | 7.94 | 8.40 | 35547 | 2919 | 1.17% |
| 2024-08-28 | 7.86 | 8.04 | 0.13 | 1.64% | 7.82 | 8.04 | 19226 | 1533 | 0.63% |
| 2024-08-27 | 7.99 | 7.91 | -0.10 | -1.25% | 7.89 | 8.04 | 21763 | 1729 | 0.71% |
| 2024-08-26 | 7.90 | 8.01 | 0.06 | 0.75% | 7.89 | 8.08 | 23901 | 1912 | 0.79% |