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 | 12.930 | 13.040 | 0.320 | 2.52% | 12.510 | 13.390 | 130088 | 16802 | 13.82% |
| 2024-12-02 | 12.290 | 12.720 | 0.820 | 6.89% | 12.020 | 12.850 | 141567 | 17678 | 15.04% |
| 2024-11-29 | 11.570 | 11.900 | 0.320 | 2.76% | 11.380 | 12.160 | 108165 | 12796 | 11.49% |
| 2024-11-28 | 11.690 | 11.580 | -0.020 | -0.17% | 11.400 | 11.980 | 92844 | 10901 | 9.86% |
| 2024-11-27 | 11.190 | 11.600 | 0.280 | 2.47% | 10.480 | 11.620 | 100526 | 11045 | 10.68% |
| 2024-11-26 | 11.960 | 11.320 | -0.740 | -6.14% | 11.280 | 12.180 | 90879 | 10638 | 9.65% |
| 2024-11-25 | 12.600 | 12.060 | -0.330 | -2.66% | 11.530 | 12.600 | 87102 | 10402 | 9.25% |
| 2024-11-22 | 13.000 | 12.390 | -0.510 | -3.95% | 12.360 | 13.360 | 156624 | 20122 | 16.64% |
| 2024-11-21 | 12.820 | 12.900 | 0.320 | 2.54% | 12.350 | 12.990 | 178946 | 22770 | 19.01% |
| 2024-11-20 | 11.820 | 12.580 | 0.780 | 6.61% | 11.710 | 12.980 | 164714 | 20405 | 17.49% |
| 2024-11-19 | 11.900 | 11.800 | -0.320 | -2.64% | 10.880 | 12.440 | 166742 | 19319 | 17.71% |
| 2024-11-18 | 13.660 | 12.120 | -1.810 | -12.99% | 12.000 | 13.900 | 212866 | 27441 | 22.61% |
| 2024-11-15 | 13.510 | 13.930 | -0.940 | -6.32% | 13.210 | 15.400 | 313757 | 44319 | 33.33% |
| 2024-11-14 | 13.080 | 14.870 | 2.200 | 17.36% | 12.990 | 15.610 | 446585 | 64588 | 47.43% |
| 2024-11-13 | 12.510 | 12.670 | 0.050 | 0.40% | 11.300 | 12.800 | 149893 | 18041 | 15.92% |
| 2024-11-12 | 13.600 | 12.620 | -0.700 | -5.26% | 12.330 | 13.800 | 128947 | 16845 | 13.70% |
| 2024-11-11 | 13.180 | 13.320 | 0.390 | 3.02% | 12.900 | 13.570 | 120706 | 15975 | 12.82% |
| 2024-11-08 | 13.000 | 12.930 | -0.290 | -2.19% | 12.890 | 13.770 | 173513 | 22907 | 18.43% |
| 2024-11-07 | 14.210 | 13.220 | -1.380 | -9.45% | 13.000 | 14.600 | 293671 | 40182 | 31.19% |
| 2024-11-06 | 14.200 | 14.600 | -0.200 | -1.35% | 14.010 | 15.580 | 383698 | 55858 | 40.75% |
| 2024-11-05 | 15.030 | 14.800 | -1.000 | -6.33% | 14.510 | 17.610 | 489110 | 76389 | 51.95% |
| 2024-11-04 | 11.600 | 15.800 | 3.000 | 23.44% | 10.900 | 16.540 | 515264 | 69875 | 54.73% |
| 2024-11-01 | 10.900 | 12.800 | 2.330 | 22.25% | 10.850 | 13.610 | 492148 | 63070 | 52.27% |
| 2024-10-31 | 8.900 | 10.470 | 2.410 | 29.90% | 8.900 | 10.470 | 436635 | 44369 | 46.38% |
| 2024-10-30 | 7.990 | 8.060 | 0.110 | 1.38% | 7.610 | 8.600 | 152702 | 12385 | 16.22% |
| 2024-10-29 | 7.450 | 7.950 | 0.610 | 8.31% | 7.290 | 8.270 | 179616 | 13842 | 19.08% |
| 2024-10-28 | 7.190 | 7.340 | 0.110 | 1.52% | 7.000 | 7.480 | 126935 | 9164 | 13.48% |
| 2024-10-25 | 7.580 | 7.230 | -0.170 | -2.30% | 7.200 | 8.020 | 258081 | 19628 | 27.41% |
| 2024-10-24 | 6.990 | 7.400 | 0.180 | 2.49% | 6.940 | 7.770 | 218088 | 16125 | 23.16% |
| 2024-10-23 | 6.070 | 7.220 | 1.000 | 16.08% | 6.070 | 7.920 | 262618 | 18593 | 27.89% |
| 2024-10-22 | 6.600 | 6.220 | -0.220 | -3.42% | 6.110 | 6.940 | 166900 | 10806 | 17.73% |
| 2024-10-21 | 6.000 | 6.440 | 0.550 | 9.34% | 5.910 | 6.500 | 164184 | 10316 | 17.44% |
| 2024-10-18 | 5.660 | 5.890 | 0.260 | 4.62% | 5.660 | 6.000 | 118914 | 6984 | 12.63% |
| 2024-10-17 | 5.570 | 5.630 | 0.050 | 0.90% | 5.500 | 5.990 | 120019 | 6923 | 12.75% |
| 2024-10-16 | 5.000 | 5.580 | 0.440 | 8.56% | 5.000 | 5.580 | 73509 | 3897 | 7.81% |
| 2024-10-15 | 5.230 | 5.140 | -0.140 | -2.65% | 5.070 | 5.410 | 59595 | 3126 | 6.33% |
| 2024-10-14 | 5.040 | 5.280 | 0.290 | 5.81% | 4.940 | 5.310 | 60821 | 3119 | 6.46% |
| 2024-10-11 | 5.340 | 4.990 | -0.350 | -6.55% | 4.900 | 5.370 | 62263 | 3158 | 6.61% |
| 2024-10-10 | 5.570 | 5.340 | -0.090 | -1.66% | 5.300 | 5.720 | 63828 | 3507 | 6.78% |
| 2024-10-09 | 6.100 | 5.430 | -1.060 | -16.33% | 5.410 | 6.140 | 105993 | 6169 | 11.26% |
| 2024-10-08 | 6.580 | 6.490 | 1.040 | 19.08% | 5.790 | 6.690 | 194237 | 12150 | 20.63% |
| 2024-09-30 | 4.900 | 5.450 | 0.800 | 17.20% | 4.760 | 5.540 | 126791 | 6585 | 13.47% |
| 2024-09-27 | 4.480 | 4.650 | 0.290 | 6.65% | 4.430 | 4.720 | 56040 | 2588 | 5.95% |
| 2024-09-26 | 4.270 | 4.360 | 0.110 | 2.59% | 4.250 | 4.380 | 16134 | 696 | 1.71% |
| 2024-09-25 | 4.290 | 4.250 | 0.010 | 0.24% | 4.250 | 4.400 | 16270 | 704 | 1.73% |
| 2024-09-24 | 4.150 | 4.240 | 0.110 | 2.66% | 4.120 | 4.270 | 13791 | 580 | 1.46% |
| 2024-09-23 | 4.160 | 4.130 | -0.030 | -0.72% | 4.080 | 4.180 | 6749 | 278 | 0.72% |
| 2024-09-20 | 4.150 | 4.160 | 0.000 | 0.00% | 4.140 | 4.260 | 8145 | 340 | 0.87% |
| 2024-09-19 | 4.140 | 4.160 | 0.020 | 0.48% | 4.080 | 4.220 | 11257 | 468 | 1.20% |
| 2024-09-18 | 4.100 | 4.140 | -0.040 | -0.96% | 4.010 | 4.170 | 10736 | 439 | 1.14% |
| 2024-09-13 | 4.100 | 4.180 | 0.070 | 1.70% | 4.070 | 4.260 | 15856 | 660 | 1.68% |
| 2024-09-12 | 4.150 | 4.110 | -0.030 | -0.72% | 4.100 | 4.200 | 6676 | 277 | 0.71% |
| 2024-09-11 | 4.190 | 4.140 | -0.060 | -1.43% | 4.120 | 4.250 | 9627 | 402 | 1.02% |
| 2024-09-10 | 4.200 | 4.200 | 0.010 | 0.24% | 4.100 | 4.210 | 15878 | 660 | 1.69% |
| 2024-09-09 | 4.290 | 4.190 | -0.120 | -2.78% | 4.180 | 4.320 | 10881 | 460 | 1.16% |
| 2024-09-06 | 4.360 | 4.310 | -0.070 | -1.60% | 4.260 | 4.400 | 7380 | 319 | 0.84% |
| 2024-09-05 | 4.440 | 4.380 | -0.040 | -0.90% | 4.350 | 4.440 | 7349 | 322 | 0.84% |
| 2024-09-04 | 4.490 | 4.420 | -0.060 | -1.34% | 4.400 | 4.490 | 6249 | 276 | 0.71% |
| 2024-09-03 | 4.470 | 4.480 | 0.020 | 0.45% | 4.450 | 4.500 | 6445 | 287 | 0.73% |
| 2024-09-02 | 4.570 | 4.460 | -0.140 | -3.04% | 4.450 | 4.600 | 6978 | 316 | 0.79% |
| 2024-08-30 | 4.510 | 4.600 | 0.080 | 1.77% | 4.460 | 4.630 | 13641 | 623 | 1.55% |
| 2024-08-29 | 4.500 | 4.520 | -0.120 | -2.59% | 4.420 | 4.600 | 16626 | 748 | 1.89% |
| 2024-08-28 | 4.610 | 4.640 | 0.020 | 0.43% | 4.580 | 4.680 | 4641 | 214 | 0.53% |
| 2024-08-27 | 4.700 | 4.620 | -0.080 | -1.70% | 4.590 | 4.700 | 7434 | 342 | 0.85% |
| 2024-08-26 | 4.680 | 4.700 | 0.020 | 0.43% | 4.650 | 4.740 | 3806 | 178 | 0.43% |