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 | 10.70 | 10.72 | -0.08 | -0.74% | 10.59 | 11.12 | 113959 | 12275 | 2.66% |
| 2024-12-02 | 11.35 | 10.80 | -0.62 | -5.43% | 10.70 | 11.58 | 195467 | 21571 | 4.57% |
| 2024-11-29 | 10.90 | 11.42 | 0.48 | 4.39% | 10.80 | 11.69 | 138260 | 15591 | 3.23% |
| 2024-11-28 | 10.71 | 10.94 | 0.12 | 1.11% | 10.64 | 11.01 | 89122 | 9665 | 2.08% |
| 2024-11-27 | 10.56 | 10.82 | 0.23 | 2.17% | 10.20 | 10.84 | 82077 | 8692 | 1.92% |
| 2024-11-26 | 10.33 | 10.59 | 0.31 | 3.02% | 10.16 | 10.72 | 125595 | 13172 | 2.94% |
| 2024-11-25 | 9.67 | 10.28 | 0.61 | 6.31% | 9.61 | 10.49 | 125650 | 12751 | 2.94% |
| 2024-11-22 | 10.36 | 9.67 | -0.68 | -6.57% | 9.66 | 10.39 | 120201 | 11964 | 2.81% |
| 2024-11-21 | 10.70 | 10.35 | -0.27 | -2.54% | 10.27 | 10.97 | 126651 | 13357 | 2.96% |
| 2024-11-20 | 10.59 | 10.62 | 0.04 | 0.38% | 10.39 | 10.99 | 98225 | 10452 | 2.30% |
| 2024-11-19 | 10.34 | 10.58 | 0.23 | 2.22% | 9.88 | 10.58 | 139003 | 14202 | 3.25% |
| 2024-11-18 | 10.78 | 10.35 | -0.35 | -3.27% | 10.21 | 11.76 | 237769 | 25513 | 5.56% |
| 2024-11-15 | 9.81 | 10.70 | 0.97 | 9.97% | 9.61 | 10.70 | 156799 | 16192 | 3.67% |
| 2024-11-14 | 9.65 | 9.73 | 0.06 | 0.62% | 9.51 | 9.86 | 61124 | 5920 | 1.43% |
| 2024-11-13 | 9.63 | 9.67 | -0.25 | -2.52% | 9.45 | 10.03 | 75302 | 7298 | 1.76% |
| 2024-11-12 | 9.40 | 9.92 | 0.62 | 6.67% | 9.39 | 10.10 | 158868 | 15369 | 3.71% |
| 2024-11-11 | 9.15 | 9.30 | -0.24 | -2.52% | 9.10 | 9.38 | 108751 | 10049 | 2.54% |
| 2024-11-08 | 9.90 | 9.54 | -0.39 | -3.93% | 9.42 | 10.02 | 138955 | 13347 | 3.25% |
| 2024-11-07 | 9.00 | 9.93 | 0.79 | 8.64% | 8.96 | 10.05 | 232316 | 22391 | 5.43% |
| 2024-11-06 | 9.00 | 9.14 | 0.05 | 0.55% | 8.85 | 9.31 | 130683 | 11878 | 3.06% |
| 2024-11-05 | 9.28 | 9.09 | -0.21 | -2.26% | 8.95 | 9.40 | 187576 | 17123 | 4.39% |
| 2024-11-04 | 8.55 | 9.30 | 0.67 | 7.76% | 8.55 | 9.49 | 278492 | 25238 | 6.51% |
| 2024-11-01 | 8.69 | 8.63 | -0.06 | -0.69% | 8.41 | 9.06 | 197890 | 17202 | 4.63% |
| 2024-10-31 | 8.32 | 8.69 | 0.01 | 0.12% | 8.05 | 9.30 | 304727 | 26803 | 7.12% |
| 2024-10-30 | 8.12 | 8.68 | 0.59 | 7.29% | 8.10 | 8.90 | 369828 | 31682 | 8.65% |
| 2024-10-29 | 8.00 | 8.09 | 0.74 | 10.07% | 7.69 | 8.09 | 130952 | 10436 | 3.06% |
| 2024-10-28 | 7.35 | 7.35 | 0.67 | 10.03% | 7.35 | 7.35 | 38517 | 2831 | 0.90% |
| 2024-10-25 | 6.57 | 6.68 | 0.12 | 1.83% | 6.57 | 6.69 | 40139 | 2660 | 0.94% |
| 2024-10-24 | 6.50 | 6.56 | 0.02 | 0.31% | 6.49 | 6.60 | 30668 | 2006 | 0.72% |
| 2024-10-23 | 6.58 | 6.54 | -0.04 | -0.61% | 6.50 | 6.64 | 48120 | 3163 | 1.13% |
| 2024-10-22 | 6.35 | 6.58 | 0.23 | 3.62% | 6.33 | 6.61 | 59966 | 3887 | 1.40% |
| 2024-10-21 | 6.33 | 6.35 | 0.02 | 0.32% | 6.24 | 6.38 | 44224 | 2795 | 1.03% |
| 2024-10-18 | 6.27 | 6.33 | 0.04 | 0.64% | 6.24 | 6.39 | 48771 | 3081 | 1.14% |
| 2024-10-17 | 6.39 | 6.29 | -0.07 | -1.10% | 6.28 | 6.49 | 26860 | 1711 | 0.63% |
| 2024-10-16 | 6.25 | 6.36 | 0.06 | 0.95% | 6.23 | 6.43 | 29703 | 1883 | 0.69% |
| 2024-10-15 | 6.42 | 6.30 | -0.12 | -1.87% | 6.30 | 6.46 | 33730 | 2154 | 0.79% |
| 2024-10-14 | 6.42 | 6.42 | 0.02 | 0.31% | 6.30 | 6.54 | 43920 | 2817 | 1.03% |
| 2024-10-11 | 6.63 | 6.40 | -0.18 | -2.74% | 6.38 | 6.75 | 59223 | 3866 | 1.38% |
| 2024-10-10 | 6.55 | 6.58 | 0.06 | 0.92% | 6.50 | 6.74 | 43094 | 2859 | 1.01% |
| 2024-10-09 | 7.00 | 6.52 | -0.68 | -9.44% | 6.51 | 7.03 | 79577 | 5345 | 1.86% |
| 2024-10-08 | 7.65 | 7.20 | 0.25 | 3.60% | 6.82 | 7.65 | 122517 | 8866 | 2.86% |
| 2024-09-30 | 6.70 | 6.95 | 0.49 | 7.59% | 6.46 | 7.08 | 116713 | 7915 | 2.73% |
| 2024-09-27 | 6.35 | 6.46 | 0.21 | 3.36% | 6.33 | 6.50 | 40606 | 2604 | 0.95% |
| 2024-09-26 | 5.94 | 6.25 | 0.29 | 4.87% | 5.91 | 6.30 | 46882 | 2867 | 1.10% |
| 2024-09-25 | 5.88 | 5.96 | 0.08 | 1.36% | 5.88 | 6.07 | 36945 | 2212 | 0.86% |
| 2024-09-24 | 5.72 | 5.88 | 0.16 | 2.80% | 5.72 | 5.90 | 22574 | 1315 | 0.53% |
| 2024-09-23 | 5.67 | 5.72 | 0.01 | 0.18% | 5.66 | 5.75 | 10355 | 591 | 0.24% |
| 2024-09-20 | 5.71 | 5.71 | 0.00 | 0.00% | 5.66 | 5.76 | 15183 | 865 | 0.35% |
| 2024-09-19 | 5.42 | 5.71 | 0.28 | 5.16% | 5.41 | 5.75 | 33436 | 1886 | 0.78% |
| 2024-09-18 | 5.48 | 5.43 | -0.05 | -0.91% | 5.33 | 5.53 | 19028 | 1025 | 0.44% |
| 2024-09-13 | 5.56 | 5.48 | -0.12 | -2.14% | 5.47 | 5.63 | 22037 | 1219 | 0.52% |
| 2024-09-12 | 5.67 | 5.60 | 0.02 | 0.36% | 5.56 | 5.69 | 24918 | 1400 | 0.58% |
| 2024-09-11 | 5.65 | 5.58 | -0.11 | -1.93% | 5.58 | 5.76 | 26373 | 1489 | 0.62% |
| 2024-09-10 | 5.65 | 5.69 | 0.05 | 0.89% | 5.63 | 5.72 | 18184 | 1030 | 0.43% |
| 2024-09-09 | 5.61 | 5.64 | -0.04 | -0.70% | 5.60 | 5.75 | 27047 | 1532 | 0.63% |
| 2024-09-06 | 5.77 | 5.68 | -0.04 | -0.70% | 5.66 | 5.93 | 39972 | 2307 | 0.93% |
| 2024-09-05 | 5.75 | 5.88 | 0.14 | 2.44% | 5.72 | 5.95 | 27576 | 1614 | 0.64% |
| 2024-09-04 | 5.77 | 5.74 | -0.07 | -1.20% | 5.70 | 5.85 | 21258 | 1224 | 0.50% |
| 2024-09-03 | 5.83 | 5.81 | -0.01 | -0.17% | 5.70 | 5.91 | 29182 | 1696 | 0.68% |
| 2024-09-02 | 5.88 | 5.82 | -0.06 | -1.02% | 5.79 | 5.92 | 35194 | 2062 | 0.82% |
| 2024-08-30 | 5.74 | 5.88 | 0.10 | 1.73% | 5.73 | 5.96 | 27334 | 1605 | 0.64% |
| 2024-08-29 | 5.68 | 5.78 | 0.05 | 0.87% | 5.67 | 5.82 | 23067 | 1327 | 0.54% |
| 2024-08-28 | 5.65 | 5.73 | 0.03 | 0.53% | 5.59 | 5.76 | 23941 | 1365 | 0.56% |
| 2024-08-27 | 5.56 | 5.70 | 0.14 | 2.52% | 5.51 | 5.73 | 34774 | 1953 | 0.81% |
| 2024-08-26 | 5.58 | 5.56 | -0.03 | -0.54% | 5.48 | 5.63 | 33957 | 1888 | 0.79% |