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 | 12.600 | 12.450 | -0.300 | -2.35% | 12.300 | 12.850 | 78079 | 9800 | 1.83% |
| 2024-12-02 | 12.180 | 12.750 | 0.660 | 5.46% | 12.050 | 12.850 | 106867 | 13354 | 2.50% |
| 2024-11-29 | 12.010 | 12.090 | -0.090 | -0.74% | 11.700 | 12.350 | 75840 | 9177 | 1.78% |
| 2024-11-28 | 11.930 | 12.180 | 0.250 | 2.10% | 11.810 | 12.490 | 94489 | 11474 | 2.21% |
| 2024-11-27 | 11.810 | 11.930 | -0.200 | -1.65% | 11.300 | 11.970 | 90460 | 10534 | 2.12% |
| 2024-11-26 | 11.920 | 12.130 | 0.130 | 1.08% | 11.700 | 12.800 | 110082 | 13563 | 2.58% |
| 2024-11-25 | 12.300 | 12.000 | 0.070 | 0.59% | 11.680 | 12.550 | 84090 | 10191 | 1.97% |
| 2024-11-22 | 12.600 | 11.930 | -0.800 | -6.28% | 11.810 | 12.720 | 108880 | 13391 | 2.55% |
| 2024-11-21 | 11.700 | 12.730 | 0.820 | 6.88% | 11.700 | 12.890 | 140689 | 17439 | 3.30% |
| 2024-11-20 | 11.340 | 11.910 | 0.720 | 6.43% | 11.300 | 12.180 | 89175 | 10543 | 2.09% |
| 2024-11-19 | 11.530 | 11.190 | -0.350 | -3.03% | 10.600 | 11.850 | 81974 | 9117 | 1.92% |
| 2024-11-18 | 12.070 | 11.540 | -0.540 | -4.47% | 11.500 | 12.360 | 75360 | 8916 | 1.77% |
| 2024-11-15 | 12.030 | 12.080 | 0.050 | 0.42% | 11.700 | 12.370 | 68931 | 8309 | 1.62% |
| 2024-11-14 | 12.830 | 12.030 | -0.920 | -7.10% | 12.000 | 12.900 | 89407 | 11042 | 2.09% |
| 2024-11-13 | 13.000 | 12.950 | -0.470 | -3.50% | 12.480 | 13.550 | 129442 | 16609 | 3.03% |
| 2024-11-12 | 12.450 | 13.420 | 1.020 | 8.23% | 12.430 | 14.770 | 248747 | 33916 | 5.83% |
| 2024-11-11 | 12.090 | 12.400 | -0.040 | -0.32% | 11.810 | 12.660 | 119707 | 14573 | 2.80% |
| 2024-11-08 | 12.460 | 12.440 | -0.010 | -0.08% | 12.150 | 13.950 | 230281 | 29862 | 5.40% |
| 2024-11-07 | 10.730 | 12.450 | 1.480 | 13.49% | 10.730 | 13.000 | 252467 | 30608 | 5.92% |
| 2024-11-06 | 10.820 | 10.970 | 0.270 | 2.52% | 10.810 | 11.500 | 156126 | 17447 | 3.66% |
| 2024-11-05 | 10.110 | 10.700 | 0.620 | 6.15% | 9.980 | 10.700 | 101017 | 10563 | 2.37% |
| 2024-11-04 | 9.650 | 10.080 | 0.430 | 4.46% | 9.650 | 10.250 | 60458 | 5993 | 1.42% |
| 2024-11-01 | 10.600 | 9.650 | -0.840 | -8.01% | 9.500 | 10.790 | 90874 | 9083 | 2.13% |
| 2024-10-31 | 11.150 | 10.490 | -0.750 | -6.67% | 10.160 | 11.370 | 110996 | 11927 | 2.60% |
| 2024-10-30 | 10.790 | 11.240 | 0.360 | 3.31% | 10.610 | 11.550 | 129634 | 14488 | 3.04% |
| 2024-10-29 | 10.800 | 10.880 | 0.380 | 3.62% | 10.360 | 10.950 | 119024 | 12797 | 2.79% |
| 2024-10-28 | 10.690 | 10.500 | -0.180 | -1.69% | 10.140 | 10.830 | 115069 | 12078 | 2.70% |
| 2024-10-25 | 10.800 | 10.680 | -0.440 | -3.96% | 10.600 | 11.720 | 200232 | 22235 | 4.69% |
| 2024-10-24 | 10.630 | 11.120 | 0.320 | 2.96% | 10.530 | 11.880 | 179477 | 20455 | 4.21% |
| 2024-10-23 | 11.110 | 10.800 | 0.010 | 0.09% | 10.500 | 11.380 | 142024 | 15379 | 3.33% |
| 2024-10-22 | 10.380 | 10.790 | 0.450 | 4.35% | 10.010 | 12.400 | 227244 | 25390 | 5.32% |
| 2024-10-21 | 9.960 | 10.340 | 0.670 | 6.93% | 9.420 | 10.560 | 136379 | 13922 | 3.20% |
| 2024-10-18 | 9.180 | 9.670 | 0.450 | 4.88% | 9.000 | 9.990 | 96378 | 9197 | 2.26% |
| 2024-10-17 | 8.860 | 9.220 | 0.360 | 4.06% | 8.820 | 9.500 | 80937 | 7411 | 1.90% |
| 2024-10-16 | 8.650 | 8.860 | 0.050 | 0.57% | 8.570 | 9.170 | 42759 | 3793 | 1.00% |
| 2024-10-15 | 8.690 | 8.810 | 0.010 | 0.11% | 8.520 | 9.240 | 57339 | 5100 | 1.34% |
| 2024-10-14 | 8.500 | 8.800 | 0.200 | 2.33% | 8.250 | 8.940 | 52210 | 4512 | 1.22% |
| 2024-10-11 | 9.280 | 8.600 | -0.920 | -9.66% | 8.290 | 9.460 | 71947 | 6254 | 1.69% |
| 2024-10-10 | 9.100 | 9.520 | 0.520 | 5.78% | 9.100 | 10.660 | 116848 | 11638 | 2.74% |
| 2024-10-09 | 10.200 | 9.000 | -2.000 | -18.18% | 9.000 | 10.700 | 98353 | 9699 | 2.30% |
| 2024-10-08 | 11.070 | 11.000 | 2.470 | 28.96% | 9.450 | 11.070 | 158483 | 16220 | 3.71% |
| 2024-09-30 | 7.610 | 8.530 | 1.480 | 20.99% | 7.330 | 8.650 | 112872 | 9015 | 2.64% |
| 2024-09-27 | 6.570 | 7.050 | 0.520 | 7.96% | 6.570 | 7.430 | 42225 | 2943 | 0.99% |
| 2024-09-26 | 6.480 | 6.530 | 0.110 | 1.71% | 6.350 | 6.550 | 20748 | 1338 | 0.49% |
| 2024-09-25 | 6.390 | 6.420 | 0.100 | 1.58% | 6.340 | 6.510 | 17184 | 1107 | 0.40% |
| 2024-09-24 | 6.240 | 6.320 | 0.130 | 2.10% | 6.170 | 6.360 | 11762 | 739 | 0.28% |
| 2024-09-23 | 6.280 | 6.190 | -0.010 | -0.16% | 6.160 | 6.280 | 4962 | 307 | 0.12% |
| 2024-09-20 | 6.220 | 6.200 | 0.030 | 0.49% | 6.150 | 6.240 | 3082 | 190 | 0.07% |
| 2024-09-19 | 6.120 | 6.170 | 0.050 | 0.82% | 6.080 | 6.290 | 10064 | 624 | 0.24% |
| 2024-09-18 | 6.160 | 6.120 | -0.050 | -0.81% | 6.100 | 6.250 | 7786 | 480 | 0.18% |
| 2024-09-13 | 6.120 | 6.170 | 0.060 | 0.98% | 5.980 | 6.310 | 14311 | 876 | 0.34% |
| 2024-09-12 | 6.170 | 6.110 | -0.060 | -0.97% | 6.100 | 6.250 | 6769 | 417 | 0.16% |
| 2024-09-11 | 6.230 | 6.170 | -0.020 | -0.32% | 6.130 | 6.230 | 4142 | 255 | 0.10% |
| 2024-09-10 | 6.170 | 6.190 | 0.000 | 0.00% | 6.160 | 6.240 | 5923 | 366 | 0.14% |
| 2024-09-09 | 6.190 | 6.190 | 0.050 | 0.81% | 6.160 | 6.290 | 7409 | 461 | 0.17% |
| 2024-09-06 | 6.330 | 6.140 | -0.140 | -2.23% | 6.100 | 6.330 | 9053 | 561 | 0.21% |
| 2024-09-05 | 6.310 | 6.280 | -0.010 | -0.16% | 6.230 | 6.350 | 7314 | 459 | 0.17% |
| 2024-09-04 | 6.370 | 6.290 | -0.080 | -1.26% | 6.260 | 6.380 | 6141 | 388 | 0.14% |
| 2024-09-03 | 6.350 | 6.370 | 0.020 | 0.31% | 6.310 | 6.490 | 7197 | 458 | 0.17% |
| 2024-09-02 | 6.480 | 6.350 | -0.060 | -0.94% | 6.320 | 6.570 | 11213 | 654 | 0.26% |
| 2024-08-30 | 6.330 | 6.410 | 0.070 | 1.10% | 6.280 | 6.510 | 11173 | 716 | 0.26% |
| 2024-08-29 | 6.260 | 6.340 | 0.080 | 1.28% | 6.230 | 6.370 | 5777 | 364 | 0.14% |
| 2024-08-28 | 6.300 | 6.260 | -0.080 | -1.26% | 6.220 | 6.400 | 8265 | 522 | 0.19% |
| 2024-08-27 | 6.370 | 6.340 | -0.070 | -1.09% | 6.290 | 6.570 | 11000 | 707 | 0.26% |
| 2024-08-26 | 6.280 | 6.410 | 0.150 | 2.40% | 6.280 | 6.470 | 10029 | 643 | 0.23% |