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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 13.18 | 13.97 | 0.79 | 5.99% | 12.56 | 14.50 | 363409 | 48862 | 16.39% |
| 2024-11-20 | 11.70 | 13.18 | 1.20 | 10.02% | 11.70 | 13.18 | 329997 | 42349 | 14.88% |
| 2024-11-19 | 12.00 | 11.98 | -0.54 | -4.31% | 11.27 | 12.33 | 249457 | 29314 | 11.25% |
| 2024-11-18 | 12.52 | 12.52 | 1.14 | 10.02% | 12.52 | 12.52 | 70837 | 8868 | 3.19% |
| 2024-11-15 | 11.21 | 11.38 | -1.08 | -8.67% | 11.21 | 12.26 | 242040 | 28310 | 10.92% |
| 2024-11-14 | 12.96 | 12.46 | 0.19 | 1.55% | 12.03 | 13.50 | 348082 | 45071 | 15.70% |
| 2024-11-13 | 11.15 | 12.27 | 1.12 | 10.04% | 10.61 | 12.27 | 242624 | 27997 | 10.94% |
| 2024-11-12 | 10.25 | 11.15 | 1.01 | 9.96% | 10.20 | 11.15 | 143381 | 15700 | 6.47% |
| 2024-11-11 | 9.95 | 10.14 | 0.09 | 0.90% | 9.84 | 10.18 | 43002 | 4310 | 1.94% |
| 2024-11-08 | 10.20 | 10.05 | -0.13 | -1.28% | 9.98 | 10.43 | 46881 | 4755 | 2.11% |
| 2024-11-07 | 9.91 | 10.18 | 0.22 | 2.21% | 9.88 | 10.18 | 55257 | 5557 | 2.49% |
| 2024-11-06 | 9.87 | 9.96 | 0.08 | 0.81% | 9.81 | 10.05 | 45655 | 4536 | 2.06% |
| 2024-11-05 | 9.81 | 9.88 | 0.09 | 0.92% | 9.80 | 9.94 | 38267 | 3771 | 1.73% |
| 2024-11-04 | 9.91 | 9.79 | -0.13 | -1.31% | 9.62 | 9.91 | 34508 | 3366 | 1.56% |
| 2024-11-01 | 10.05 | 9.92 | -0.18 | -1.78% | 9.83 | 10.16 | 42616 | 4245 | 1.92% |
| 2024-10-31 | 10.05 | 10.10 | 0.00 | 0.00% | 9.96 | 10.17 | 42047 | 4232 | 1.90% |
| 2024-10-30 | 9.95 | 10.10 | 0.12 | 1.20% | 9.81 | 10.15 | 39395 | 3951 | 1.78% |
| 2024-10-29 | 10.46 | 9.98 | -0.53 | -5.04% | 9.98 | 10.49 | 62522 | 6370 | 2.82% |
| 2024-10-28 | 10.51 | 10.51 | -0.18 | -1.68% | 10.12 | 10.51 | 86396 | 8930 | 3.90% |
| 2024-10-25 | 10.34 | 10.69 | 0.48 | 4.70% | 10.31 | 10.98 | 140963 | 14880 | 6.36% |
| 2024-10-24 | 9.34 | 10.21 | 0.93 | 10.02% | 9.23 | 10.21 | 100180 | 9934 | 4.52% |
| 2024-10-23 | 9.22 | 9.28 | 0.06 | 0.65% | 9.19 | 9.32 | 26513 | 2451 | 1.20% |
| 2024-10-22 | 9.08 | 9.22 | 0.15 | 1.65% | 9.08 | 9.22 | 25820 | 2369 | 1.16% |
| 2024-10-21 | 9.18 | 9.07 | -0.11 | -1.20% | 9.04 | 9.27 | 29438 | 2682 | 1.33% |
| 2024-10-18 | 9.05 | 9.18 | 0.13 | 1.44% | 8.96 | 9.23 | 22401 | 2044 | 1.01% |
| 2024-10-17 | 9.22 | 9.05 | -0.14 | -1.52% | 8.99 | 9.33 | 23254 | 2130 | 1.05% |
| 2024-10-16 | 9.06 | 9.19 | 0.10 | 1.10% | 8.90 | 9.29 | 18706 | 1715 | 0.84% |
| 2024-10-15 | 9.36 | 9.09 | -0.27 | -2.88% | 9.07 | 9.38 | 22418 | 2062 | 1.01% |
| 2024-10-14 | 9.27 | 9.36 | 0.20 | 2.18% | 9.16 | 9.43 | 32529 | 3033 | 1.47% |
| 2024-10-11 | 9.59 | 9.16 | -0.42 | -4.38% | 9.04 | 9.67 | 33666 | 3127 | 1.52% |
| 2024-10-10 | 9.89 | 9.58 | -0.30 | -3.04% | 9.55 | 10.04 | 45890 | 4450 | 2.07% |
| 2024-10-09 | 10.89 | 9.88 | -1.01 | -9.27% | 9.80 | 10.89 | 67216 | 6890 | 3.03% |
| 2024-10-08 | 12.00 | 10.89 | -0.11 | -1.00% | 10.48 | 12.09 | 92041 | 10233 | 4.15% |
| 2024-09-30 | 10.55 | 11.00 | 0.69 | 6.69% | 10.30 | 11.09 | 69144 | 7472 | 3.12% |
| 2024-09-27 | 9.91 | 10.31 | 0.40 | 4.04% | 9.86 | 10.45 | 31694 | 3219 | 1.43% |
| 2024-09-26 | 9.80 | 9.91 | 0.13 | 1.33% | 9.71 | 9.94 | 21743 | 2136 | 0.98% |
| 2024-09-25 | 9.84 | 9.78 | -0.04 | -0.41% | 9.70 | 10.05 | 15805 | 1562 | 0.71% |
| 2024-09-24 | 9.80 | 9.82 | 0.02 | 0.20% | 9.51 | 9.92 | 17577 | 1709 | 0.79% |
| 2024-09-23 | 9.90 | 9.80 | -0.13 | -1.31% | 9.72 | 9.92 | 11597 | 1134 | 0.52% |
| 2024-09-20 | 10.20 | 9.93 | -0.18 | -1.78% | 9.91 | 10.23 | 13844 | 1380 | 0.62% |
| 2024-09-19 | 9.82 | 10.11 | 0.26 | 2.64% | 9.82 | 10.16 | 16605 | 1671 | 0.75% |
| 2024-09-18 | 10.22 | 9.85 | -0.45 | -4.37% | 9.68 | 10.25 | 16545 | 1639 | 0.75% |
| 2024-09-13 | 10.38 | 10.30 | 0.01 | 0.10% | 10.12 | 10.83 | 30963 | 3233 | 1.40% |
| 2024-09-12 | 10.02 | 10.29 | 0.23 | 2.29% | 10.02 | 10.35 | 18967 | 1934 | 0.86% |
| 2024-09-11 | 10.02 | 10.06 | -0.04 | -0.40% | 10.00 | 10.17 | 7581 | 763 | 0.34% |
| 2024-09-10 | 9.90 | 10.10 | 0.10 | 1.00% | 9.90 | 10.17 | 11432 | 1147 | 0.52% |
| 2024-09-09 | 10.21 | 10.00 | -0.30 | -2.91% | 9.88 | 10.23 | 16999 | 1706 | 0.77% |
| 2024-09-06 | 10.34 | 10.30 | -0.04 | -0.39% | 10.14 | 10.40 | 7616 | 781 | 0.34% |
| 2024-09-05 | 10.30 | 10.34 | 0.01 | 0.10% | 10.25 | 10.39 | 6423 | 663 | 0.29% |
| 2024-09-04 | 10.28 | 10.33 | -0.06 | -0.58% | 10.23 | 10.38 | 7116 | 733 | 0.32% |
| 2024-09-03 | 10.36 | 10.39 | 0.03 | 0.29% | 10.25 | 10.44 | 7952 | 823 | 0.36% |
| 2024-09-02 | 10.43 | 10.36 | -0.13 | -1.24% | 10.21 | 10.57 | 13787 | 1440 | 0.62% |
| 2024-08-30 | 10.25 | 10.49 | 0.17 | 1.65% | 10.13 | 10.52 | 22480 | 2325 | 1.01% |
| 2024-08-29 | 10.19 | 10.32 | 0.03 | 0.29% | 10.15 | 10.47 | 17926 | 1852 | 0.81% |
| 2024-08-28 | 10.55 | 10.29 | -0.29 | -2.74% | 10.17 | 10.55 | 19753 | 2030 | 0.89% |
| 2024-08-27 | 10.70 | 10.58 | -0.36 | -3.29% | 10.42 | 11.11 | 26535 | 2848 | 1.20% |
| 2024-08-26 | 10.85 | 10.94 | 0.09 | 0.83% | 10.39 | 11.07 | 39050 | 4192 | 1.76% |
| 2024-08-23 | 10.27 | 10.85 | 0.47 | 4.53% | 10.20 | 11.14 | 39599 | 4203 | 1.79% |
| 2024-08-22 | 10.49 | 10.38 | -0.02 | -0.19% | 10.10 | 10.50 | 28709 | 2950 | 1.29% |
| 2024-08-21 | 9.89 | 10.40 | 0.48 | 4.84% | 9.85 | 10.46 | 33595 | 3436 | 1.52% |
| 2024-08-20 | 9.85 | 9.92 | 0.08 | 0.81% | 9.70 | 9.94 | 18881 | 1852 | 0.85% |
| 2024-08-19 | 9.46 | 9.84 | 0.37 | 3.91% | 9.44 | 9.88 | 22974 | 2231 | 1.04% |
| 2024-08-16 | 9.35 | 9.47 | 0.04 | 0.42% | 9.30 | 9.59 | 21148 | 2002 | 0.95% |
| 2024-08-15 | 9.40 | 9.43 | -0.09 | -0.95% | 9.29 | 9.71 | 43710 | 4154 | 1.97% |
| 2024-08-14 | 10.02 | 9.52 | -0.50 | -4.99% | 9.35 | 10.08 | 31644 | 3057 | 1.43% |
| 2024-08-13 | 10.37 | 10.02 | -0.53 | -5.02% | 10.00 | 10.48 | 61920 | 6295 | 2.79% |