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 | 9.91 | 10.35 | 0.35 | 3.50% | 9.83 | 11.00 | 1003996 | 103716 | 19.58% |
| 2024-12-02 | 9.79 | 10.00 | -0.21 | -2.06% | 9.70 | 10.08 | 826579 | 81783 | 16.12% |
| 2024-11-29 | 9.21 | 10.21 | 0.86 | 9.20% | 9.13 | 10.29 | 1135017 | 112079 | 22.14% |
| 2024-11-28 | 9.07 | 9.35 | 0.29 | 3.20% | 9.05 | 9.50 | 619586 | 57588 | 12.08% |
| 2024-11-27 | 9.00 | 9.06 | 0.07 | 0.78% | 8.70 | 9.07 | 369024 | 32814 | 7.20% |
| 2024-11-26 | 8.79 | 8.99 | 0.18 | 2.04% | 8.75 | 9.15 | 382113 | 34303 | 7.45% |
| 2024-11-25 | 8.82 | 8.81 | -0.06 | -0.68% | 8.59 | 8.92 | 352348 | 30749 | 6.87% |
| 2024-11-22 | 9.50 | 8.87 | -0.65 | -6.83% | 8.83 | 9.50 | 495742 | 45609 | 9.67% |
| 2024-11-21 | 9.44 | 9.52 | 0.04 | 0.42% | 9.36 | 9.64 | 411288 | 39016 | 8.02% |
| 2024-11-20 | 9.31 | 9.48 | 0.06 | 0.64% | 9.20 | 9.60 | 449721 | 42371 | 8.77% |
| 2024-11-19 | 9.00 | 9.42 | 0.42 | 4.67% | 8.95 | 9.46 | 494409 | 45637 | 9.64% |
| 2024-11-18 | 9.39 | 9.00 | -0.39 | -4.15% | 8.90 | 9.51 | 449029 | 40830 | 8.76% |
| 2024-11-15 | 9.85 | 9.39 | -0.52 | -5.25% | 9.37 | 10.11 | 512774 | 49981 | 10.00% |
| 2024-11-14 | 10.50 | 9.91 | -0.79 | -7.38% | 9.89 | 10.53 | 577486 | 59011 | 11.26% |
| 2024-11-13 | 10.22 | 10.70 | 0.35 | 3.38% | 10.05 | 10.80 | 788538 | 82715 | 15.38% |
| 2024-11-12 | 10.42 | 10.35 | -0.27 | -2.54% | 10.20 | 10.63 | 702350 | 73131 | 13.70% |
| 2024-11-11 | 10.65 | 10.62 | -0.36 | -3.28% | 10.15 | 11.29 | 1136908 | 119631 | 22.17% |
| 2024-11-08 | 11.55 | 10.98 | -1.22 | -10.00% | 10.98 | 11.95 | 1828740 | 208119 | 35.67% |
| 2024-11-07 | 10.52 | 12.20 | 1.11 | 10.01% | 10.52 | 12.20 | 2066393 | 239076 | 40.30% |
| 2024-11-06 | 11.97 | 11.09 | 0.21 | 1.93% | 10.90 | 11.97 | 2406710 | 281012 | 46.94% |
| 2024-11-05 | 10.88 | 10.88 | 0.99 | 10.01% | 10.88 | 10.88 | 87130 | 9479 | 1.70% |
| 2024-11-04 | 9.00 | 9.89 | 0.90 | 10.01% | 8.85 | 9.89 | 906936 | 87257 | 17.69% |
| 2024-11-01 | 8.50 | 8.99 | 0.33 | 3.81% | 8.06 | 9.23 | 1363343 | 117417 | 26.59% |
| 2024-10-31 | 7.98 | 8.66 | 0.58 | 7.18% | 7.96 | 8.89 | 1319931 | 113360 | 25.74% |
| 2024-10-30 | 8.10 | 8.08 | -0.23 | -2.77% | 7.91 | 8.26 | 704881 | 56918 | 13.75% |
| 2024-10-29 | 8.57 | 8.31 | -0.10 | -1.19% | 8.31 | 9.07 | 1184967 | 102795 | 23.11% |
| 2024-10-28 | 8.02 | 8.41 | 0.37 | 4.60% | 7.93 | 8.42 | 845700 | 69672 | 16.49% |
| 2024-10-25 | 8.00 | 8.04 | -0.10 | -1.23% | 7.91 | 8.15 | 567073 | 45522 | 11.06% |
| 2024-10-24 | 7.85 | 8.14 | 0.22 | 2.78% | 7.80 | 8.48 | 734485 | 59872 | 14.33% |
| 2024-10-23 | 8.00 | 7.92 | -0.20 | -2.46% | 7.83 | 8.25 | 618560 | 49555 | 12.06% |
| 2024-10-22 | 8.16 | 8.12 | -0.35 | -4.13% | 8.02 | 8.33 | 845156 | 68823 | 16.48% |
| 2024-10-21 | 8.35 | 8.47 | 0.12 | 1.44% | 8.00 | 8.66 | 1414410 | 117489 | 27.59% |
| 2024-10-18 | 7.29 | 8.35 | 0.76 | 10.01% | 7.19 | 8.35 | 1174535 | 93643 | 22.91% |
| 2024-10-17 | 7.64 | 7.59 | 0.40 | 5.56% | 7.43 | 7.91 | 1158797 | 89639 | 22.60% |
| 2024-10-16 | 6.97 | 7.19 | 0.06 | 0.84% | 6.90 | 7.34 | 463919 | 33345 | 9.05% |
| 2024-10-15 | 7.22 | 7.13 | -0.38 | -5.06% | 7.13 | 7.49 | 668194 | 48912 | 13.03% |
| 2024-10-14 | 7.57 | 7.51 | 0.61 | 8.84% | 7.22 | 7.58 | 827380 | 61335 | 16.14% |
| 2024-10-11 | 6.92 | 6.90 | -0.59 | -7.88% | 6.83 | 7.28 | 538106 | 37870 | 10.49% |
| 2024-10-10 | 7.75 | 7.49 | -0.83 | -9.98% | 7.49 | 7.94 | 676962 | 51160 | 13.20% |
| 2024-10-09 | 8.60 | 8.32 | -0.92 | -9.96% | 8.32 | 8.79 | 749161 | 62910 | 14.61% |
| 2024-10-08 | 9.24 | 9.24 | 0.84 | 10.00% | 8.40 | 9.24 | 1633130 | 147656 | 31.85% |
| 2024-09-30 | 7.98 | 8.40 | 0.76 | 9.95% | 7.50 | 8.40 | 1740689 | 139722 | 33.95% |
| 2024-09-27 | 7.50 | 7.64 | 0.01 | 0.13% | 7.35 | 7.99 | 1021351 | 78076 | 19.92% |
| 2024-09-26 | 7.27 | 7.63 | 0.35 | 4.81% | 6.88 | 8.00 | 1737530 | 127625 | 33.89% |
| 2024-09-25 | 7.28 | 7.28 | 0.66 | 9.97% | 7.28 | 7.28 | 77713 | 5657 | 1.52% |
| 2024-09-24 | 6.62 | 6.62 | 0.60 | 9.97% | 6.43 | 6.62 | 587812 | 38857 | 11.46% |
| 2024-09-23 | 6.18 | 6.02 | -0.16 | -2.59% | 5.95 | 6.24 | 569108 | 34384 | 11.10% |
| 2024-09-20 | 6.10 | 6.18 | 0.56 | 9.96% | 5.87 | 6.18 | 365454 | 22295 | 7.13% |
| 2024-09-19 | 5.47 | 5.62 | 0.15 | 2.74% | 5.42 | 5.74 | 322844 | 18104 | 6.30% |
| 2024-09-18 | 5.30 | 5.47 | 0.18 | 3.40% | 5.21 | 5.64 | 271823 | 14764 | 5.30% |
| 2024-09-13 | 5.26 | 5.29 | 0.02 | 0.38% | 5.26 | 5.38 | 99671 | 5303 | 1.94% |
| 2024-09-12 | 5.32 | 5.27 | -0.03 | -0.57% | 5.27 | 5.35 | 73133 | 3876 | 1.43% |
| 2024-09-11 | 5.36 | 5.30 | -0.07 | -1.30% | 5.27 | 5.37 | 76666 | 4073 | 1.50% |
| 2024-09-10 | 5.35 | 5.37 | -0.02 | -0.37% | 5.23 | 5.43 | 111348 | 5931 | 2.17% |
| 2024-09-09 | 5.28 | 5.39 | 0.10 | 1.89% | 5.20 | 5.39 | 146772 | 7824 | 2.86% |
| 2024-09-06 | 5.42 | 5.29 | -0.05 | -0.94% | 5.28 | 5.52 | 191604 | 10362 | 3.74% |
| 2024-09-05 | 5.28 | 5.34 | 0.09 | 1.71% | 5.28 | 5.35 | 75502 | 4016 | 1.47% |
| 2024-09-04 | 5.24 | 5.25 | -0.02 | -0.38% | 5.22 | 5.30 | 51870 | 2726 | 1.01% |
| 2024-09-03 | 5.26 | 5.27 | 0.02 | 0.38% | 5.23 | 5.32 | 62287 | 3280 | 1.21% |
| 2024-09-02 | 5.41 | 5.25 | -0.17 | -3.14% | 5.25 | 5.43 | 111604 | 5953 | 2.18% |
| 2024-08-30 | 5.26 | 5.42 | 0.15 | 2.85% | 5.25 | 5.51 | 207257 | 11237 | 4.04% |
| 2024-08-29 | 5.15 | 5.27 | 0.08 | 1.54% | 5.15 | 5.30 | 112018 | 5889 | 2.18% |
| 2024-08-28 | 5.16 | 5.19 | 0.01 | 0.19% | 5.12 | 5.22 | 70111 | 3626 | 1.37% |
| 2024-08-27 | 5.26 | 5.18 | -0.10 | -1.89% | 5.15 | 5.27 | 96244 | 4998 | 1.88% |
| 2024-08-26 | 5.31 | 5.28 | 0.02 | 0.38% | 5.19 | 5.33 | 97516 | 5125 | 1.90% |