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 | 9.95 | 10.01 | 0.04 | 0.40% | 9.90 | 10.07 | 84416 | 8443 | 1.88% |
| 2024-12-02 | 9.91 | 9.97 | 0.08 | 0.81% | 9.86 | 9.97 | 70149 | 6962 | 1.56% |
| 2024-11-29 | 9.96 | 9.89 | -0.03 | -0.30% | 9.70 | 10.02 | 93520 | 9229 | 2.08% |
| 2024-11-28 | 10.13 | 9.92 | -0.23 | -2.27% | 9.86 | 10.13 | 95446 | 9522 | 2.13% |
| 2024-11-27 | 9.97 | 10.15 | 0.15 | 1.50% | 9.83 | 10.20 | 91894 | 9227 | 2.05% |
| 2024-11-26 | 10.20 | 10.00 | -0.25 | -2.44% | 9.97 | 10.33 | 117246 | 11830 | 2.61% |
| 2024-11-25 | 10.08 | 10.25 | 0.10 | 0.99% | 9.85 | 10.48 | 162284 | 16445 | 3.61% |
| 2024-11-22 | 10.70 | 10.15 | -0.51 | -4.78% | 10.06 | 10.89 | 271193 | 28337 | 6.04% |
| 2024-11-21 | 10.29 | 10.66 | 0.16 | 1.52% | 10.20 | 11.10 | 316211 | 33990 | 7.04% |
| 2024-11-20 | 9.69 | 10.50 | 0.55 | 5.53% | 9.54 | 10.95 | 344841 | 35657 | 7.68% |
| 2024-11-19 | 9.78 | 9.95 | -0.23 | -2.26% | 9.60 | 10.12 | 259025 | 25400 | 5.77% |
| 2024-11-18 | 9.44 | 10.18 | 0.76 | 8.07% | 9.09 | 10.20 | 307227 | 29611 | 6.84% |
| 2024-11-15 | 9.21 | 9.42 | 0.18 | 1.95% | 9.20 | 9.50 | 165722 | 15601 | 3.69% |
| 2024-11-14 | 9.20 | 9.24 | -0.02 | -0.22% | 9.15 | 9.42 | 132653 | 12341 | 2.95% |
| 2024-11-13 | 9.10 | 9.26 | 0.13 | 1.42% | 9.05 | 9.28 | 86076 | 7909 | 1.92% |
| 2024-11-12 | 9.22 | 9.13 | -0.07 | -0.76% | 9.07 | 9.30 | 95706 | 8780 | 2.13% |
| 2024-11-11 | 9.11 | 9.20 | 0.11 | 1.21% | 9.07 | 9.23 | 115796 | 10617 | 2.58% |
| 2024-11-08 | 9.23 | 9.09 | -0.09 | -0.98% | 9.05 | 9.30 | 94615 | 8655 | 2.11% |
| 2024-11-07 | 9.03 | 9.18 | 0.17 | 1.89% | 8.96 | 9.18 | 71022 | 6451 | 1.58% |
| 2024-11-06 | 9.01 | 9.01 | 0.01 | 0.11% | 8.89 | 9.07 | 70890 | 6374 | 1.58% |
| 2024-11-05 | 8.92 | 9.00 | 0.08 | 0.90% | 8.86 | 9.02 | 81113 | 7251 | 1.81% |
| 2024-11-04 | 8.87 | 8.92 | 0.02 | 0.22% | 8.83 | 8.96 | 63947 | 5677 | 1.42% |
| 2024-11-01 | 9.04 | 8.90 | -0.22 | -2.41% | 8.82 | 9.13 | 73791 | 6612 | 1.64% |
| 2024-10-31 | 9.22 | 9.12 | 0.00 | 0.00% | 9.07 | 9.25 | 69423 | 6343 | 1.55% |
| 2024-10-30 | 9.18 | 9.12 | -0.11 | -1.19% | 9.02 | 9.38 | 83182 | 7603 | 1.85% |
| 2024-10-29 | 9.31 | 9.23 | -0.04 | -0.43% | 9.18 | 9.44 | 78623 | 7317 | 1.75% |
| 2024-10-28 | 9.10 | 9.27 | 0.17 | 1.87% | 9.08 | 9.28 | 69985 | 6436 | 1.56% |
| 2024-10-25 | 8.99 | 9.10 | 0.06 | 0.66% | 8.99 | 9.11 | 59841 | 5425 | 1.33% |
| 2024-10-24 | 8.99 | 9.04 | 0.10 | 1.12% | 8.94 | 9.13 | 55095 | 4979 | 1.23% |
| 2024-10-23 | 9.12 | 8.94 | -0.21 | -2.30% | 8.92 | 9.12 | 74085 | 6679 | 1.65% |
| 2024-10-22 | 8.88 | 9.15 | 0.27 | 3.04% | 8.84 | 9.20 | 96822 | 8762 | 2.16% |
| 2024-10-21 | 8.83 | 8.88 | 0.10 | 1.14% | 8.78 | 8.91 | 82429 | 7291 | 1.84% |
| 2024-10-18 | 8.50 | 8.78 | 0.22 | 2.57% | 8.46 | 8.88 | 81534 | 7130 | 1.82% |
| 2024-10-17 | 8.66 | 8.56 | 0.03 | 0.35% | 8.56 | 8.90 | 73583 | 6424 | 1.64% |
| 2024-10-16 | 8.39 | 8.53 | 0.01 | 0.12% | 8.36 | 8.60 | 37698 | 3207 | 0.84% |
| 2024-10-15 | 8.56 | 8.52 | -0.10 | -1.16% | 8.47 | 8.69 | 49700 | 4270 | 1.11% |
| 2024-10-14 | 8.49 | 8.62 | 0.17 | 2.01% | 8.35 | 8.65 | 47863 | 4088 | 1.07% |
| 2024-10-11 | 8.75 | 8.45 | -0.36 | -4.09% | 8.36 | 8.77 | 68588 | 5853 | 1.53% |
| 2024-10-10 | 8.64 | 8.81 | 0.17 | 1.97% | 8.53 | 9.00 | 84020 | 7378 | 1.87% |
| 2024-10-09 | 9.26 | 8.64 | -0.85 | -8.96% | 8.64 | 9.27 | 119081 | 10644 | 2.65% |
| 2024-10-08 | 10.03 | 9.49 | 0.29 | 3.15% | 9.00 | 10.11 | 230512 | 21922 | 5.13% |
| 2024-09-30 | 8.85 | 9.20 | 0.67 | 7.85% | 8.59 | 9.26 | 156810 | 14068 | 3.49% |
| 2024-09-27 | 8.35 | 8.53 | 0.28 | 3.39% | 8.30 | 8.53 | 51602 | 4340 | 1.15% |
| 2024-09-26 | 8.04 | 8.25 | 0.16 | 1.98% | 8.04 | 8.25 | 39100 | 3187 | 0.87% |
| 2024-09-25 | 8.20 | 8.09 | -0.02 | -0.25% | 8.09 | 8.30 | 44081 | 3616 | 0.98% |
| 2024-09-24 | 7.96 | 8.11 | 0.21 | 2.66% | 7.89 | 8.11 | 35294 | 2839 | 0.79% |
| 2024-09-23 | 7.96 | 7.90 | -0.05 | -0.63% | 7.86 | 8.04 | 15447 | 1228 | 0.34% |
| 2024-09-20 | 8.03 | 7.95 | -0.12 | -1.49% | 7.92 | 8.10 | 18869 | 1507 | 0.42% |
| 2024-09-19 | 7.98 | 8.07 | 0.14 | 1.77% | 7.94 | 8.10 | 21467 | 1726 | 0.48% |
| 2024-09-18 | 7.94 | 7.93 | -0.01 | -0.13% | 7.79 | 7.98 | 18742 | 1477 | 0.42% |
| 2024-09-13 | 8.05 | 7.94 | -0.10 | -1.24% | 7.92 | 8.09 | 16600 | 1328 | 0.37% |
| 2024-09-12 | 8.04 | 8.04 | 0.00 | 0.00% | 8.03 | 8.12 | 14275 | 1152 | 0.32% |
| 2024-09-11 | 8.02 | 8.04 | -0.03 | -0.37% | 8.01 | 8.12 | 12170 | 980 | 0.27% |
| 2024-09-10 | 8.03 | 8.07 | 0.10 | 1.25% | 7.93 | 8.07 | 17076 | 1366 | 0.38% |
| 2024-09-09 | 8.00 | 7.97 | 0.00 | 0.00% | 7.89 | 8.05 | 19031 | 1518 | 0.42% |
| 2024-09-06 | 8.11 | 7.97 | -0.14 | -1.73% | 7.97 | 8.13 | 21123 | 1698 | 0.47% |
| 2024-09-05 | 8.09 | 8.11 | -0.03 | -0.37% | 8.07 | 8.19 | 17556 | 1424 | 0.39% |
| 2024-09-04 | 8.08 | 8.14 | 0.02 | 0.25% | 8.04 | 8.17 | 19696 | 1598 | 0.44% |
| 2024-09-03 | 8.09 | 8.12 | 0.04 | 0.50% | 8.03 | 8.15 | 25987 | 2103 | 0.58% |
| 2024-09-02 | 8.17 | 8.08 | -0.04 | -0.49% | 8.03 | 8.27 | 62117 | 5077 | 1.38% |
| 2024-08-30 | 7.83 | 8.12 | 0.23 | 2.92% | 7.83 | 8.20 | 52423 | 4237 | 1.17% |
| 2024-08-29 | 7.81 | 7.89 | 0.08 | 1.02% | 7.75 | 7.94 | 19460 | 1532 | 0.43% |
| 2024-08-28 | 7.76 | 7.81 | 0.01 | 0.13% | 7.69 | 7.91 | 15703 | 1224 | 0.35% |
| 2024-08-27 | 7.80 | 7.80 | -0.08 | -1.02% | 7.72 | 7.89 | 17072 | 1329 | 0.38% |
| 2024-08-26 | 7.63 | 7.88 | 0.19 | 2.47% | 7.63 | 7.90 | 25813 | 2019 | 0.57% |