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 | 10.30 | -0.07 | -0.68% | 10.20 | 10.42 | 39677 | 4092 | 1.20% |
| 2024-12-02 | 10.12 | 10.37 | 0.26 | 2.57% | 10.03 | 10.38 | 54663 | 5596 | 1.66% |
| 2024-11-29 | 10.11 | 10.11 | -0.03 | -0.30% | 9.93 | 10.19 | 44188 | 4455 | 1.34% |
| 2024-11-28 | 10.01 | 10.14 | 0.09 | 0.90% | 10.01 | 10.24 | 52756 | 5352 | 1.60% |
| 2024-11-27 | 9.97 | 10.05 | 0.08 | 0.80% | 9.58 | 10.05 | 42081 | 4133 | 1.27% |
| 2024-11-26 | 9.91 | 9.97 | -0.01 | -0.10% | 9.90 | 10.25 | 33025 | 3324 | 1.00% |
| 2024-11-25 | 9.78 | 9.98 | 0.21 | 2.15% | 9.73 | 9.99 | 36443 | 3600 | 1.10% |
| 2024-11-22 | 10.16 | 9.77 | -0.39 | -3.84% | 9.75 | 10.22 | 36912 | 3689 | 1.12% |
| 2024-11-21 | 10.13 | 10.16 | 0.00 | 0.00% | 10.03 | 10.21 | 24615 | 2498 | 0.75% |
| 2024-11-20 | 10.00 | 10.16 | 0.12 | 1.20% | 9.94 | 10.20 | 30784 | 3109 | 0.93% |
| 2024-11-19 | 9.82 | 10.04 | 0.18 | 1.83% | 9.82 | 10.04 | 37465 | 3731 | 1.13% |
| 2024-11-18 | 9.97 | 9.86 | -0.15 | -1.50% | 9.72 | 10.20 | 55710 | 5524 | 1.69% |
| 2024-11-15 | 10.13 | 10.01 | -0.14 | -1.38% | 9.93 | 10.24 | 50307 | 5087 | 1.52% |
| 2024-11-14 | 10.48 | 10.15 | -0.38 | -3.61% | 10.12 | 10.59 | 62452 | 6439 | 1.89% |
| 2024-11-13 | 10.58 | 10.53 | -0.02 | -0.19% | 10.27 | 10.73 | 74515 | 7824 | 2.26% |
| 2024-11-12 | 10.30 | 10.55 | 0.27 | 2.63% | 10.28 | 10.74 | 108773 | 11422 | 3.29% |
| 2024-11-11 | 10.19 | 10.28 | 0.09 | 0.88% | 10.15 | 10.29 | 52746 | 5397 | 1.60% |
| 2024-11-08 | 10.27 | 10.19 | -0.09 | -0.88% | 10.15 | 10.37 | 63257 | 6479 | 1.92% |
| 2024-11-07 | 10.13 | 10.28 | 0.24 | 2.39% | 10.02 | 10.29 | 74144 | 7588 | 2.25% |
| 2024-11-06 | 9.93 | 10.04 | 0.02 | 0.20% | 9.93 | 10.12 | 58283 | 5843 | 1.77% |
| 2024-11-05 | 9.90 | 10.02 | 0.10 | 1.01% | 9.86 | 10.02 | 65390 | 6502 | 1.98% |
| 2024-11-04 | 9.80 | 9.92 | 0.14 | 1.43% | 9.78 | 9.94 | 36128 | 3574 | 1.09% |
| 2024-11-01 | 9.90 | 9.78 | -0.21 | -2.10% | 9.70 | 9.99 | 54212 | 5335 | 1.64% |
| 2024-10-31 | 9.97 | 9.99 | 0.02 | 0.20% | 9.88 | 10.05 | 60001 | 5980 | 1.82% |
| 2024-10-30 | 10.05 | 9.97 | -0.12 | -1.19% | 9.83 | 10.20 | 66498 | 6651 | 2.01% |
| 2024-10-29 | 10.31 | 10.09 | -0.16 | -1.56% | 10.02 | 10.38 | 59551 | 6039 | 1.80% |
| 2024-10-28 | 10.00 | 10.25 | 0.31 | 3.12% | 10.00 | 10.30 | 73233 | 7477 | 2.22% |
| 2024-10-25 | 9.77 | 9.94 | 0.18 | 1.84% | 9.77 | 9.95 | 45832 | 4537 | 1.39% |
| 2024-10-24 | 9.88 | 9.80 | -0.10 | -1.01% | 9.70 | 9.90 | 40916 | 4005 | 1.24% |
| 2024-10-23 | 9.86 | 9.90 | 0.06 | 0.61% | 9.80 | 10.04 | 67395 | 6686 | 2.04% |
| 2024-10-22 | 9.67 | 9.84 | 0.17 | 1.76% | 9.61 | 9.88 | 61015 | 5962 | 1.85% |
| 2024-10-21 | 9.69 | 9.67 | -0.01 | -0.10% | 9.60 | 9.77 | 63509 | 6140 | 1.92% |
| 2024-10-18 | 9.45 | 9.68 | 0.16 | 1.68% | 9.43 | 9.80 | 62598 | 6025 | 1.90% |
| 2024-10-17 | 9.55 | 9.52 | -0.03 | -0.31% | 9.47 | 9.71 | 45740 | 4385 | 1.39% |
| 2024-10-16 | 9.45 | 9.55 | 0.00 | 0.00% | 9.42 | 9.63 | 39653 | 3787 | 1.20% |
| 2024-10-15 | 9.72 | 9.55 | -0.17 | -1.75% | 9.52 | 9.72 | 55723 | 5349 | 1.69% |
| 2024-10-14 | 9.63 | 9.72 | 0.10 | 1.04% | 9.52 | 9.74 | 56188 | 5421 | 1.70% |
| 2024-10-11 | 9.93 | 9.62 | -0.26 | -2.63% | 9.49 | 9.97 | 68333 | 6619 | 2.07% |
| 2024-10-10 | 9.95 | 9.88 | 0.04 | 0.41% | 9.74 | 10.13 | 83683 | 8348 | 2.53% |
| 2024-10-09 | 10.28 | 9.84 | -0.75 | -7.08% | 9.84 | 10.41 | 136408 | 13815 | 4.13% |
| 2024-10-08 | 11.12 | 10.59 | 0.47 | 4.64% | 9.81 | 11.12 | 248692 | 26137 | 7.53% |
| 2024-09-30 | 9.61 | 10.12 | 0.69 | 7.32% | 9.42 | 10.23 | 243154 | 23858 | 7.36% |
| 2024-09-27 | 9.20 | 9.43 | 0.26 | 2.84% | 9.13 | 9.49 | 127952 | 11930 | 3.87% |
| 2024-09-26 | 8.98 | 9.17 | 0.16 | 1.78% | 8.85 | 9.17 | 119358 | 10773 | 3.61% |
| 2024-09-25 | 9.03 | 9.01 | -0.13 | -1.42% | 9.01 | 9.32 | 166420 | 15228 | 5.04% |
| 2024-09-24 | 8.70 | 9.14 | -0.15 | -1.61% | 8.60 | 9.18 | 185238 | 16696 | 5.61% |
| 2024-09-23 | 9.15 | 9.29 | 0.26 | 2.88% | 9.11 | 9.59 | 236407 | 22009 | 7.16% |
| 2024-09-20 | 9.66 | 9.03 | -0.10 | -1.10% | 8.91 | 9.99 | 294377 | 27571 | 8.92% |
| 2024-09-19 | 8.20 | 9.13 | 0.83 | 10.00% | 8.20 | 9.13 | 118764 | 10506 | 3.60% |
| 2024-09-18 | 8.36 | 8.30 | 0.05 | 0.61% | 8.12 | 8.49 | 73183 | 6050 | 2.22% |
| 2024-09-13 | 8.10 | 8.25 | 0.10 | 1.23% | 8.10 | 8.64 | 98340 | 8188 | 2.98% |
| 2024-09-12 | 7.99 | 8.15 | 0.13 | 1.62% | 7.96 | 8.31 | 59430 | 4867 | 1.80% |
| 2024-09-11 | 7.97 | 8.02 | -0.02 | -0.25% | 7.94 | 8.13 | 48383 | 3878 | 1.47% |
| 2024-09-10 | 8.16 | 8.04 | -0.16 | -1.95% | 7.93 | 8.20 | 80757 | 6484 | 2.45% |
| 2024-09-09 | 7.89 | 8.20 | 0.30 | 3.80% | 7.81 | 8.33 | 100198 | 8138 | 3.03% |
| 2024-09-06 | 7.98 | 7.90 | -0.10 | -1.25% | 7.87 | 8.01 | 21774 | 1728 | 0.66% |
| 2024-09-05 | 7.97 | 8.00 | 0.03 | 0.38% | 7.90 | 8.02 | 20093 | 1600 | 0.61% |
| 2024-09-04 | 7.95 | 7.97 | -0.01 | -0.13% | 7.91 | 8.08 | 26065 | 2084 | 0.79% |
| 2024-09-03 | 7.91 | 7.98 | 0.09 | 1.14% | 7.85 | 8.01 | 27831 | 2214 | 0.84% |
| 2024-09-02 | 8.07 | 7.89 | -0.16 | -1.99% | 7.87 | 8.10 | 29470 | 2355 | 0.89% |
| 2024-08-30 | 7.93 | 8.05 | 0.27 | 3.47% | 7.93 | 8.20 | 64491 | 5228 | 1.95% |
| 2024-08-29 | 7.66 | 7.78 | 0.16 | 2.10% | 7.60 | 7.84 | 24081 | 1860 | 0.73% |
| 2024-08-28 | 7.48 | 7.62 | 0.08 | 1.06% | 7.48 | 7.65 | 13381 | 1017 | 0.41% |
| 2024-08-27 | 7.66 | 7.54 | -0.13 | -1.69% | 7.50 | 7.69 | 19415 | 1471 | 0.59% |
| 2024-08-26 | 7.65 | 7.67 | 0.05 | 0.66% | 7.43 | 7.71 | 22057 | 1679 | 0.67% |