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 | 11.740 | 11.600 | -0.300 | -2.52% | 11.110 | 11.990 | 33043 | 3824 | 5.26% |
| 2024-12-02 | 11.650 | 11.900 | 0.450 | 3.93% | 11.290 | 11.900 | 46807 | 5444 | 7.45% |
| 2024-11-29 | 11.050 | 11.450 | 0.150 | 1.33% | 10.500 | 11.450 | 47563 | 5228 | 7.57% |
| 2024-11-28 | 10.570 | 11.300 | 0.900 | 8.65% | 10.400 | 11.880 | 61641 | 6938 | 9.82% |
| 2024-11-27 | 10.250 | 10.400 | -0.070 | -0.67% | 9.500 | 10.480 | 27052 | 2699 | 4.31% |
| 2024-11-26 | 10.720 | 10.470 | -0.340 | -3.15% | 10.300 | 11.500 | 24866 | 2713 | 3.96% |
| 2024-11-25 | 10.750 | 10.810 | -0.040 | -0.37% | 10.020 | 11.000 | 31184 | 3305 | 4.97% |
| 2024-11-22 | 11.100 | 10.850 | -0.450 | -3.98% | 10.660 | 11.370 | 49599 | 5477 | 7.90% |
| 2024-11-21 | 10.600 | 11.300 | 0.440 | 4.05% | 10.330 | 11.580 | 78129 | 8538 | 12.44% |
| 2024-11-20 | 9.200 | 10.860 | 1.530 | 16.40% | 9.130 | 11.000 | 81189 | 8404 | 12.93% |
| 2024-11-19 | 9.890 | 9.330 | -0.630 | -6.33% | 8.510 | 9.990 | 31964 | 2976 | 5.09% |
| 2024-11-18 | 9.720 | 9.960 | 0.360 | 3.75% | 9.300 | 10.200 | 29582 | 2903 | 4.71% |
| 2024-11-15 | 9.600 | 9.600 | 0.000 | 0.00% | 9.260 | 9.870 | 19436 | 1852 | 3.10% |
| 2024-11-14 | 9.650 | 9.600 | 0.030 | 0.31% | 9.360 | 9.840 | 19462 | 1870 | 3.10% |
| 2024-11-13 | 9.650 | 9.570 | -0.080 | -0.83% | 9.090 | 9.730 | 25586 | 2402 | 4.07% |
| 2024-11-12 | 10.000 | 9.650 | -0.290 | -2.92% | 9.520 | 10.130 | 22937 | 2264 | 3.65% |
| 2024-11-11 | 10.000 | 9.940 | -0.370 | -3.59% | 9.430 | 10.320 | 36052 | 3532 | 5.74% |
| 2024-11-08 | 11.700 | 10.310 | -1.020 | -9.00% | 10.290 | 11.990 | 47094 | 5109 | 7.50% |
| 2024-11-07 | 10.450 | 11.330 | 0.910 | 8.73% | 10.020 | 11.380 | 69656 | 7511 | 11.09% |
| 2024-11-06 | 9.730 | 10.420 | 0.720 | 7.42% | 9.520 | 11.900 | 86061 | 8972 | 13.70% |
| 2024-11-05 | 9.310 | 9.700 | 0.540 | 5.90% | 8.920 | 9.990 | 74565 | 7080 | 11.87% |
| 2024-11-04 | 8.100 | 9.160 | 1.340 | 17.14% | 8.000 | 9.170 | 75634 | 6477 | 12.04% |
| 2024-11-01 | 7.890 | 7.820 | -0.080 | -1.01% | 7.360 | 8.230 | 39124 | 3081 | 6.23% |
| 2024-10-31 | 8.190 | 7.900 | -0.460 | -5.50% | 7.650 | 8.380 | 46662 | 3726 | 7.43% |
| 2024-10-30 | 8.000 | 8.360 | 0.290 | 3.59% | 7.810 | 8.650 | 60583 | 4982 | 9.65% |
| 2024-10-29 | 7.680 | 8.070 | 0.650 | 8.76% | 7.270 | 8.380 | 69203 | 5418 | 11.02% |
| 2024-10-28 | 7.050 | 7.420 | 0.460 | 6.61% | 6.750 | 7.440 | 38584 | 2756 | 6.14% |
| 2024-10-25 | 7.190 | 6.960 | -0.150 | -2.11% | 6.850 | 7.690 | 59559 | 4378 | 9.48% |
| 2024-10-24 | 6.790 | 7.110 | 0.350 | 5.18% | 6.730 | 7.260 | 40110 | 2831 | 6.39% |
| 2024-10-23 | 6.320 | 6.760 | 0.280 | 4.32% | 6.320 | 6.950 | 32904 | 2207 | 5.24% |
| 2024-10-22 | 7.080 | 6.480 | -0.390 | -5.68% | 6.360 | 7.090 | 44658 | 2988 | 7.11% |
| 2024-10-21 | 6.410 | 6.870 | 0.520 | 8.19% | 6.410 | 6.950 | 52275 | 3530 | 8.32% |
| 2024-10-18 | 6.030 | 6.350 | 0.360 | 6.01% | 5.930 | 6.440 | 36309 | 2277 | 5.81% |
| 2024-10-17 | 5.890 | 5.990 | 0.210 | 3.63% | 5.800 | 6.390 | 34720 | 2112 | 5.56% |
| 2024-10-16 | 5.630 | 5.780 | 0.180 | 3.21% | 5.440 | 5.790 | 14878 | 844 | 2.38% |
| 2024-10-15 | 5.500 | 5.600 | 0.040 | 0.72% | 5.480 | 5.850 | 16216 | 924 | 2.60% |
| 2024-10-14 | 5.390 | 5.560 | 0.230 | 4.32% | 5.280 | 5.650 | 12437 | 683 | 1.99% |
| 2024-10-11 | 5.590 | 5.330 | -0.390 | -6.82% | 5.250 | 5.710 | 13364 | 729 | 2.14% |
| 2024-10-10 | 5.690 | 5.720 | 0.110 | 1.96% | 5.620 | 6.030 | 19493 | 1132 | 3.12% |
| 2024-10-09 | 6.700 | 5.610 | -1.420 | -20.20% | 5.520 | 6.750 | 33837 | 2100 | 5.42% |
| 2024-10-08 | 7.050 | 7.030 | 1.130 | 19.15% | 6.380 | 7.650 | 63065 | 4320 | 10.10% |
| 2024-09-30 | 5.250 | 5.900 | 0.980 | 19.92% | 5.100 | 6.020 | 40870 | 2270 | 6.54% |
| 2024-09-27 | 4.560 | 4.920 | 0.410 | 9.09% | 4.560 | 4.990 | 17630 | 851 | 2.82% |
| 2024-09-26 | 4.390 | 4.510 | 0.110 | 2.50% | 4.390 | 4.520 | 3405 | 152 | 0.55% |
| 2024-09-25 | 4.390 | 4.400 | 0.030 | 0.69% | 4.380 | 4.560 | 5681 | 253 | 0.91% |
| 2024-09-24 | 4.280 | 4.370 | 0.100 | 2.34% | 4.230 | 4.380 | 3139 | 136 | 0.50% |
| 2024-09-23 | 4.340 | 4.370 | 0.060 | 1.39% | 4.280 | 4.370 | 2497 | 108 | 0.40% |
| 2024-09-20 | 4.330 | 4.310 | -0.040 | -0.92% | 4.290 | 4.370 | 1590 | 68 | 0.25% |
| 2024-09-19 | 4.280 | 4.350 | 0.070 | 1.64% | 4.250 | 4.360 | 1504 | 65 | 0.24% |
| 2024-09-18 | 4.380 | 4.280 | -0.080 | -1.83% | 4.230 | 4.380 | 2486 | 106 | 0.40% |
| 2024-09-13 | 4.300 | 4.360 | 0.030 | 0.69% | 4.260 | 4.440 | 4510 | 196 | 0.72% |
| 2024-09-12 | 4.300 | 4.330 | 0.000 | 0.00% | 4.300 | 4.370 | 1379 | 59 | 0.22% |
| 2024-09-11 | 4.380 | 4.330 | -0.010 | -0.23% | 4.300 | 4.380 | 811 | 34 | 0.13% |
| 2024-09-10 | 4.410 | 4.340 | -0.030 | -0.69% | 4.310 | 4.410 | 1411 | 61 | 0.23% |
| 2024-09-09 | 4.410 | 4.370 | -0.040 | -0.91% | 4.360 | 4.420 | 1039 | 45 | 0.17% |
| 2024-09-06 | 4.440 | 4.410 | -0.070 | -1.56% | 4.400 | 4.470 | 1375 | 60 | 0.22% |
| 2024-09-05 | 4.450 | 4.480 | 0.000 | 0.00% | 4.440 | 4.510 | 3090 | 117 | 0.49% |
| 2024-09-04 | 4.470 | 4.480 | -0.030 | -0.67% | 4.440 | 4.500 | 2238 | 99 | 0.36% |
| 2024-09-03 | 4.510 | 4.510 | 0.020 | 0.45% | 4.490 | 4.550 | 1572 | 70 | 0.25% |
| 2024-09-02 | 4.550 | 4.490 | -0.080 | -1.75% | 4.470 | 4.620 | 5137 | 233 | 0.82% |
| 2024-08-30 | 4.460 | 4.570 | 0.070 | 1.56% | 4.460 | 4.630 | 3968 | 181 | 0.64% |
| 2024-08-29 | 4.440 | 4.500 | 0.050 | 1.12% | 4.440 | 4.520 | 1600 | 71 | 0.26% |
| 2024-08-28 | 4.410 | 4.450 | 0.010 | 0.23% | 4.400 | 4.520 | 2199 | 98 | 0.35% |
| 2024-08-27 | 4.460 | 4.440 | -0.030 | -0.67% | 4.390 | 4.500 | 4642 | 205 | 0.74% |
| 2024-08-26 | 4.530 | 4.470 | 0.000 | 0.00% | 4.430 | 4.530 | 2318 | 103 | 0.70% |