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 | 12.76 | 12.93 | 0.11 | 0.86% | 12.54 | 13.09 | 145678 | 18640 | 3.88% |
| 2024-12-02 | 12.39 | 12.82 | 0.54 | 4.40% | 12.25 | 12.90 | 165694 | 20827 | 4.42% |
| 2024-11-29 | 11.93 | 12.28 | 0.29 | 2.42% | 11.71 | 12.35 | 131180 | 15876 | 3.50% |
| 2024-11-28 | 11.71 | 11.99 | 0.22 | 1.87% | 11.69 | 12.40 | 129437 | 15640 | 3.45% |
| 2024-11-27 | 11.71 | 11.77 | 0.07 | 0.60% | 11.25 | 11.89 | 114378 | 13230 | 3.05% |
| 2024-11-26 | 11.90 | 11.70 | -0.32 | -2.66% | 11.56 | 12.34 | 113214 | 13464 | 3.02% |
| 2024-11-25 | 12.20 | 12.02 | -0.73 | -5.73% | 11.51 | 12.42 | 192304 | 22865 | 5.13% |
| 2024-11-22 | 12.27 | 12.75 | 0.55 | 4.51% | 11.91 | 13.27 | 263933 | 33298 | 7.04% |
| 2024-11-21 | 11.78 | 12.20 | 0.42 | 3.57% | 11.52 | 12.56 | 188110 | 22755 | 5.02% |
| 2024-11-20 | 11.54 | 11.78 | 0.28 | 2.43% | 11.47 | 12.08 | 167092 | 19656 | 4.46% |
| 2024-11-19 | 11.25 | 11.50 | 0.02 | 0.17% | 10.91 | 11.52 | 205162 | 23046 | 5.47% |
| 2024-11-18 | 12.75 | 11.48 | -1.27 | -9.96% | 11.48 | 12.75 | 235960 | 28090 | 6.29% |
| 2024-11-15 | 13.62 | 12.75 | -1.19 | -8.54% | 12.61 | 14.10 | 302953 | 39932 | 8.08% |
| 2024-11-14 | 13.03 | 13.94 | 0.86 | 6.57% | 13.00 | 14.38 | 397666 | 54976 | 10.61% |
| 2024-11-13 | 11.83 | 13.08 | 1.19 | 10.01% | 11.53 | 13.08 | 315037 | 39228 | 8.40% |
| 2024-11-12 | 12.68 | 11.89 | -0.81 | -6.38% | 11.66 | 12.95 | 260629 | 31833 | 6.95% |
| 2024-11-11 | 12.80 | 12.70 | -0.51 | -3.86% | 12.63 | 13.32 | 287861 | 37099 | 7.68% |
| 2024-11-08 | 12.25 | 13.21 | 1.20 | 9.99% | 12.25 | 13.21 | 326450 | 42743 | 8.71% |
| 2024-11-07 | 11.96 | 12.01 | -0.07 | -0.58% | 11.70 | 12.20 | 166519 | 19823 | 4.44% |
| 2024-11-06 | 11.70 | 12.08 | 0.33 | 2.81% | 11.66 | 12.53 | 226600 | 27492 | 6.04% |
| 2024-11-05 | 12.00 | 11.75 | -0.24 | -2.00% | 11.50 | 12.17 | 259775 | 30397 | 6.93% |
| 2024-11-04 | 11.81 | 11.99 | -0.27 | -2.20% | 11.48 | 12.44 | 292655 | 34835 | 7.80% |
| 2024-11-01 | 13.78 | 12.26 | -0.38 | -3.01% | 11.61 | 13.78 | 544154 | 69483 | 14.51% |
| 2024-10-31 | 11.30 | 12.64 | 1.15 | 10.01% | 11.30 | 12.64 | 320465 | 39915 | 8.55% |
| 2024-10-30 | 10.50 | 11.49 | 0.70 | 6.49% | 9.98 | 11.82 | 376472 | 40137 | 10.04% |
| 2024-10-29 | 11.20 | 10.79 | -0.73 | -6.34% | 10.73 | 11.66 | 385403 | 42936 | 10.28% |
| 2024-10-28 | 11.00 | 11.52 | 1.05 | 10.03% | 10.71 | 11.52 | 432819 | 48828 | 11.54% |
| 2024-10-25 | 9.68 | 10.47 | 0.95 | 9.98% | 9.65 | 10.47 | 280207 | 28484 | 7.47% |
| 2024-10-24 | 9.83 | 9.52 | -0.30 | -3.05% | 9.46 | 10.15 | 183637 | 17839 | 4.90% |
| 2024-10-23 | 9.31 | 9.82 | 0.43 | 4.58% | 9.28 | 10.05 | 190216 | 18614 | 5.07% |
| 2024-10-22 | 9.15 | 9.39 | 0.19 | 2.07% | 8.96 | 9.65 | 198567 | 18523 | 5.30% |
| 2024-10-21 | 8.56 | 9.20 | 0.57 | 6.60% | 8.47 | 9.42 | 228964 | 20798 | 6.11% |
| 2024-10-18 | 8.66 | 8.63 | -0.03 | -0.35% | 8.58 | 8.79 | 144590 | 12536 | 3.86% |
| 2024-10-17 | 8.53 | 8.66 | 0.12 | 1.41% | 8.53 | 8.93 | 123007 | 10690 | 3.28% |
| 2024-10-16 | 8.28 | 8.54 | 0.09 | 1.07% | 8.27 | 8.78 | 100343 | 8536 | 2.68% |
| 2024-10-15 | 8.32 | 8.45 | 0.04 | 0.48% | 8.29 | 8.85 | 155557 | 13388 | 4.15% |
| 2024-10-14 | 8.08 | 8.41 | 0.16 | 1.94% | 7.88 | 8.47 | 123172 | 10042 | 3.28% |
| 2024-10-11 | 7.85 | 8.25 | 0.46 | 5.91% | 7.57 | 8.49 | 164748 | 13502 | 4.39% |
| 2024-10-10 | 7.70 | 7.79 | 0.02 | 0.26% | 7.45 | 7.95 | 107805 | 8314 | 2.87% |
| 2024-10-09 | 8.40 | 7.77 | -0.86 | -9.97% | 7.77 | 8.40 | 171150 | 13596 | 4.56% |
| 2024-10-08 | 9.53 | 8.63 | -0.18 | -2.04% | 8.15 | 9.54 | 311801 | 27621 | 8.32% |
| 2024-09-30 | 8.39 | 8.81 | 0.45 | 5.38% | 8.15 | 9.01 | 207146 | 17843 | 5.52% |
| 2024-09-27 | 7.66 | 8.36 | 0.67 | 8.71% | 7.61 | 8.41 | 113429 | 9206 | 3.02% |
| 2024-09-26 | 7.42 | 7.69 | 0.33 | 4.48% | 7.28 | 7.85 | 152763 | 11509 | 4.07% |
| 2024-09-25 | 7.06 | 7.36 | 0.34 | 4.84% | 7.05 | 7.60 | 141302 | 10348 | 3.77% |
| 2024-09-24 | 6.81 | 7.02 | 0.23 | 3.39% | 6.77 | 7.04 | 71562 | 4949 | 1.91% |
| 2024-09-23 | 7.00 | 6.79 | -0.33 | -4.63% | 6.78 | 7.03 | 88981 | 6114 | 2.37% |
| 2024-09-20 | 6.83 | 7.12 | 0.29 | 4.25% | 6.78 | 7.37 | 129610 | 9163 | 3.46% |
| 2024-09-19 | 6.75 | 6.83 | 0.07 | 1.04% | 6.72 | 6.90 | 79641 | 5430 | 2.12% |
| 2024-09-18 | 6.69 | 6.76 | 0.06 | 0.90% | 6.54 | 6.84 | 80050 | 5364 | 2.13% |
| 2024-09-13 | 6.63 | 6.70 | 0.07 | 1.06% | 6.57 | 6.88 | 89237 | 6000 | 2.38% |
| 2024-09-12 | 6.45 | 6.63 | 0.25 | 3.92% | 6.41 | 6.80 | 95959 | 6373 | 2.56% |
| 2024-09-11 | 6.38 | 6.38 | -0.05 | -0.78% | 6.33 | 6.50 | 49530 | 3176 | 1.32% |
| 2024-09-10 | 6.53 | 6.43 | -0.05 | -0.77% | 6.33 | 6.58 | 46452 | 2985 | 1.24% |
| 2024-09-09 | 6.60 | 6.48 | -0.32 | -4.71% | 6.39 | 6.60 | 76840 | 4983 | 2.05% |
| 2024-09-06 | 6.42 | 6.80 | 0.38 | 5.92% | 6.37 | 6.99 | 102476 | 6741 | 2.73% |
| 2024-09-05 | 6.38 | 6.42 | 0.02 | 0.31% | 6.34 | 6.44 | 31624 | 2021 | 0.84% |
| 2024-09-04 | 6.36 | 6.40 | -0.01 | -0.16% | 6.28 | 6.46 | 48039 | 3060 | 1.28% |
| 2024-09-03 | 6.25 | 6.41 | 0.16 | 2.56% | 6.25 | 6.44 | 52843 | 3361 | 1.41% |
| 2024-09-02 | 6.38 | 6.25 | -0.19 | -2.95% | 6.20 | 6.50 | 61560 | 3913 | 1.64% |
| 2024-08-30 | 6.34 | 6.44 | -0.03 | -0.46% | 6.25 | 6.50 | 81852 | 5241 | 2.18% |
| 2024-08-29 | 5.90 | 6.47 | 0.55 | 9.29% | 5.80 | 6.47 | 89840 | 5513 | 2.40% |
| 2024-08-28 | 6.09 | 5.92 | -0.25 | -4.05% | 5.89 | 6.09 | 77520 | 4606 | 2.07% |
| 2024-08-27 | 5.84 | 6.17 | 0.35 | 6.01% | 5.79 | 6.40 | 127465 | 7894 | 3.40% |
| 2024-08-26 | 5.86 | 5.82 | 0.00 | 0.00% | 5.75 | 5.90 | 19295 | 1127 | 0.51% |