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 | 9.750 | 9.750 | 0.000 | 0.00% | 9.500 | 10.150 | 103163 | 10119 | 10.36% |
| 2024-12-02 | 9.340 | 9.750 | 0.590 | 6.44% | 9.120 | 9.800 | 111600 | 10683 | 11.21% |
| 2024-11-29 | 9.020 | 9.160 | 0.060 | 0.66% | 8.760 | 9.270 | 84682 | 7654 | 8.51% |
| 2024-11-28 | 9.450 | 9.100 | -0.280 | -2.99% | 9.100 | 9.690 | 89811 | 8495 | 9.02% |
| 2024-11-27 | 9.380 | 9.380 | -0.260 | -2.70% | 8.600 | 9.490 | 97453 | 8897 | 9.79% |
| 2024-11-26 | 10.600 | 9.640 | -1.060 | -9.91% | 9.550 | 10.710 | 117408 | 11844 | 11.80% |
| 2024-11-25 | 11.030 | 10.700 | 0.200 | 1.90% | 10.280 | 11.040 | 113961 | 12106 | 11.45% |
| 2024-11-22 | 10.590 | 10.500 | -0.340 | -3.14% | 10.260 | 11.400 | 198490 | 21315 | 19.94% |
| 2024-11-21 | 9.990 | 10.840 | 0.850 | 8.51% | 9.710 | 11.650 | 234508 | 24849 | 23.56% |
| 2024-11-20 | 9.700 | 9.990 | 0.220 | 2.25% | 9.500 | 10.100 | 121022 | 11866 | 12.16% |
| 2024-11-19 | 10.080 | 9.770 | -0.780 | -7.39% | 9.030 | 10.270 | 155914 | 15062 | 15.66% |
| 2024-11-18 | 9.800 | 10.550 | 0.960 | 10.01% | 9.400 | 11.390 | 218857 | 22719 | 21.99% |
| 2024-11-15 | 9.330 | 9.590 | 0.370 | 4.01% | 9.210 | 9.850 | 83549 | 7960 | 8.39% |
| 2024-11-14 | 9.780 | 9.220 | -0.630 | -6.40% | 9.160 | 9.950 | 72371 | 6941 | 7.27% |
| 2024-11-13 | 9.510 | 9.850 | 0.350 | 3.68% | 8.900 | 9.980 | 122979 | 11666 | 12.36% |
| 2024-11-12 | 9.770 | 9.500 | -0.270 | -2.76% | 9.310 | 9.970 | 87657 | 8421 | 8.81% |
| 2024-11-11 | 10.200 | 9.770 | -0.280 | -2.79% | 9.300 | 10.290 | 100205 | 9735 | 10.07% |
| 2024-11-08 | 10.640 | 10.050 | -0.350 | -3.37% | 9.900 | 10.980 | 141173 | 14581 | 14.18% |
| 2024-11-07 | 10.330 | 10.400 | -0.160 | -1.52% | 10.010 | 11.240 | 193863 | 20418 | 19.48% |
| 2024-11-06 | 10.000 | 10.560 | 0.610 | 6.13% | 9.630 | 11.440 | 256115 | 26867 | 25.73% |
| 2024-11-05 | 9.430 | 9.950 | 0.730 | 7.92% | 9.030 | 10.680 | 209632 | 20425 | 21.06% |
| 2024-11-04 | 8.410 | 9.220 | 0.530 | 6.10% | 8.410 | 9.680 | 148366 | 13558 | 14.91% |
| 2024-11-01 | 9.850 | 8.690 | -1.770 | -16.92% | 8.630 | 10.340 | 207125 | 19562 | 20.81% |
| 2024-10-31 | 8.810 | 10.460 | 0.770 | 7.95% | 8.380 | 11.500 | 348008 | 32745 | 34.96% |
| 2024-10-30 | 10.000 | 9.690 | 0.020 | 0.21% | 9.500 | 11.830 | 422014 | 44771 | 42.40% |
| 2024-10-29 | 7.560 | 9.670 | 2.230 | 29.97% | 7.440 | 9.670 | 381864 | 33326 | 38.36% |
| 2024-10-28 | 7.380 | 7.440 | -0.200 | -2.62% | 7.060 | 7.700 | 166554 | 12196 | 16.73% |
| 2024-10-25 | 8.120 | 7.640 | -0.380 | -4.74% | 7.620 | 8.800 | 233260 | 19070 | 23.43% |
| 2024-10-24 | 7.310 | 8.020 | 0.330 | 4.29% | 7.310 | 8.140 | 180449 | 14091 | 18.13% |
| 2024-10-23 | 7.390 | 7.690 | 0.310 | 4.20% | 7.240 | 8.850 | 232600 | 18938 | 23.37% |
| 2024-10-22 | 7.680 | 7.380 | -0.400 | -5.14% | 6.680 | 7.880 | 174899 | 12688 | 17.57% |
| 2024-10-21 | 6.890 | 7.780 | 0.930 | 13.58% | 6.890 | 7.840 | 224724 | 16732 | 22.62% |
| 2024-10-18 | 6.300 | 6.850 | 0.410 | 6.37% | 6.280 | 7.130 | 195419 | 13202 | 19.67% |
| 2024-10-17 | 6.270 | 6.440 | 0.250 | 4.04% | 6.270 | 6.950 | 174982 | 11419 | 17.61% |
| 2024-10-16 | 6.000 | 6.190 | -0.010 | -0.16% | 5.940 | 6.330 | 83072 | 5096 | 8.36% |
| 2024-10-15 | 6.410 | 6.200 | -0.190 | -2.97% | 6.160 | 6.760 | 134315 | 8701 | 13.52% |
| 2024-10-14 | 6.110 | 6.390 | 0.400 | 6.68% | 5.830 | 6.420 | 123438 | 7610 | 12.42% |
| 2024-10-11 | 6.800 | 5.990 | -0.790 | -11.65% | 5.820 | 6.800 | 140282 | 8656 | 14.12% |
| 2024-10-10 | 6.940 | 6.780 | 0.000 | 0.00% | 6.700 | 7.480 | 170161 | 11989 | 17.13% |
| 2024-10-09 | 7.400 | 6.780 | -2.080 | -23.48% | 6.660 | 8.340 | 196274 | 15013 | 19.75% |
| 2024-10-08 | 8.700 | 8.860 | 2.040 | 29.91% | 7.130 | 8.860 | 277525 | 22401 | 27.93% |
| 2024-09-30 | 5.930 | 6.820 | 1.510 | 28.44% | 5.310 | 6.880 | 250062 | 15270 | 25.17% |
| 2024-09-27 | 4.700 | 5.310 | 0.740 | 16.19% | 4.560 | 5.500 | 234274 | 11858 | 23.58% |
| 2024-09-26 | 4.370 | 4.570 | 0.260 | 6.03% | 4.320 | 4.650 | 136937 | 6193 | 13.78% |
| 2024-09-25 | 4.280 | 4.310 | 0.070 | 1.65% | 4.230 | 4.500 | 101115 | 4425 | 10.18% |
| 2024-09-24 | 4.150 | 4.240 | 0.110 | 2.66% | 4.100 | 4.280 | 72990 | 3057 | 7.35% |
| 2024-09-23 | 4.080 | 4.130 | 0.000 | 0.00% | 4.060 | 4.240 | 50154 | 2072 | 5.05% |
| 2024-09-20 | 4.280 | 4.130 | -0.140 | -3.28% | 4.120 | 4.350 | 65136 | 2743 | 6.56% |
| 2024-09-19 | 4.290 | 4.270 | 0.010 | 0.23% | 4.250 | 4.400 | 58156 | 2506 | 5.85% |
| 2024-09-18 | 4.250 | 4.260 | -0.160 | -3.62% | 4.170 | 4.410 | 72170 | 3079 | 7.26% |
| 2024-09-13 | 4.210 | 4.420 | 0.250 | 6.00% | 4.040 | 4.690 | 147915 | 6420 | 14.89% |
| 2024-09-12 | 4.300 | 4.170 | -0.100 | -2.34% | 4.150 | 4.350 | 59490 | 2524 | 5.99% |
| 2024-09-11 | 4.400 | 4.270 | -0.120 | -2.73% | 4.240 | 4.460 | 73076 | 3168 | 7.35% |
| 2024-09-10 | 4.590 | 4.390 | -0.190 | -4.15% | 4.260 | 4.600 | 98876 | 4312 | 9.95% |
| 2024-09-09 | 4.740 | 4.580 | -0.250 | -5.18% | 4.530 | 4.760 | 106266 | 4891 | 10.70% |
| 2024-09-06 | 4.450 | 4.830 | 0.320 | 7.10% | 4.450 | 4.970 | 200395 | 9467 | 20.17% |
| 2024-09-05 | 4.410 | 4.510 | 0.070 | 1.58% | 4.360 | 5.030 | 197304 | 9264 | 19.86% |
| 2024-09-04 | 4.130 | 4.440 | 0.290 | 6.99% | 3.970 | 4.450 | 139003 | 5869 | 13.99% |
| 2024-09-03 | 4.220 | 4.150 | -0.090 | -2.12% | 4.130 | 4.380 | 69387 | 2936 | 6.98% |
| 2024-09-02 | 4.250 | 4.240 | -0.010 | -0.24% | 4.230 | 4.460 | 90017 | 3892 | 9.06% |
| 2024-08-30 | 4.110 | 4.250 | 0.150 | 3.66% | 4.090 | 4.290 | 80145 | 3381 | 8.07% |
| 2024-08-29 | 4.040 | 4.100 | 0.000 | 0.00% | 3.960 | 4.230 | 65122 | 2660 | 6.55% |
| 2024-08-28 | 4.090 | 4.100 | 0.030 | 0.74% | 4.050 | 4.360 | 78457 | 3295 | 7.90% |
| 2024-08-27 | 4.270 | 4.070 | -0.190 | -4.46% | 4.040 | 4.270 | 52612 | 2172 | 5.30% |
| 2024-08-26 | 4.200 | 4.260 | -0.020 | -0.47% | 4.200 | 4.330 | 43690 | 1861 | 4.40% |