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 | 13.17 | 12.78 | -0.41 | -3.11% | 12.50 | 13.42 | 365625 | 46883 | 22.55% |
| 2024-11-20 | 12.51 | 13.19 | 0.04 | 0.30% | 12.30 | 13.80 | 453525 | 59233 | 27.97% |
| 2024-11-19 | 13.15 | 13.15 | -1.46 | -9.99% | 13.15 | 14.85 | 537960 | 73019 | 33.17% |
| 2024-11-18 | 13.28 | 14.61 | 1.33 | 10.02% | 12.73 | 14.61 | 705857 | 98062 | 43.53% |
| 2024-11-15 | 11.95 | 13.28 | 1.21 | 10.02% | 11.60 | 13.28 | 455274 | 58467 | 28.08% |
| 2024-11-14 | 11.00 | 12.07 | 1.10 | 10.03% | 11.00 | 12.07 | 244651 | 28694 | 15.09% |
| 2024-11-13 | 10.96 | 10.97 | -0.02 | -0.18% | 10.70 | 11.21 | 97693 | 10680 | 6.02% |
| 2024-11-12 | 10.98 | 10.99 | 0.12 | 1.10% | 10.86 | 11.60 | 150121 | 16750 | 9.26% |
| 2024-11-11 | 11.01 | 10.87 | -0.10 | -0.91% | 10.60 | 11.01 | 118481 | 12780 | 7.31% |
| 2024-11-08 | 10.69 | 10.97 | 0.31 | 2.91% | 10.51 | 11.30 | 170852 | 18640 | 10.54% |
| 2024-11-07 | 10.32 | 10.66 | 0.28 | 2.70% | 10.17 | 10.68 | 92480 | 9693 | 5.70% |
| 2024-11-06 | 10.53 | 10.38 | -0.07 | -0.67% | 10.30 | 10.53 | 86033 | 8951 | 5.31% |
| 2024-11-05 | 10.38 | 10.45 | 0.08 | 0.77% | 10.28 | 10.55 | 89556 | 9322 | 5.52% |
| 2024-11-04 | 10.24 | 10.37 | 0.15 | 1.47% | 10.23 | 10.49 | 55213 | 5732 | 3.40% |
| 2024-11-01 | 10.60 | 10.22 | -0.44 | -4.13% | 10.13 | 10.69 | 87510 | 9059 | 5.40% |
| 2024-10-31 | 10.72 | 10.66 | -0.06 | -0.56% | 10.59 | 10.84 | 85492 | 9148 | 5.27% |
| 2024-10-30 | 11.01 | 10.72 | -0.10 | -0.92% | 10.56 | 11.11 | 78506 | 8445 | 4.84% |
| 2024-10-29 | 11.13 | 10.82 | -0.36 | -3.22% | 10.74 | 11.20 | 94234 | 10280 | 5.81% |
| 2024-10-28 | 10.99 | 11.18 | 0.20 | 1.82% | 10.99 | 11.33 | 126168 | 14063 | 7.78% |
| 2024-10-25 | 10.54 | 10.98 | 0.48 | 4.57% | 10.45 | 11.15 | 129543 | 13912 | 7.99% |
| 2024-10-24 | 10.31 | 10.50 | 0.11 | 1.06% | 10.29 | 10.62 | 71818 | 7525 | 4.43% |
| 2024-10-23 | 10.30 | 10.39 | 0.18 | 1.76% | 10.18 | 10.55 | 82294 | 8552 | 5.07% |
| 2024-10-22 | 10.06 | 10.21 | 0.14 | 1.39% | 9.99 | 10.28 | 76899 | 7834 | 4.74% |
| 2024-10-21 | 10.13 | 10.07 | 0.03 | 0.30% | 9.99 | 10.18 | 80389 | 8098 | 4.96% |
| 2024-10-18 | 9.90 | 10.04 | 0.12 | 1.21% | 9.86 | 10.15 | 84284 | 8450 | 5.20% |
| 2024-10-17 | 10.00 | 9.92 | -0.15 | -1.49% | 9.91 | 10.25 | 72436 | 7284 | 4.47% |
| 2024-10-16 | 10.04 | 10.07 | 0.14 | 1.41% | 9.76 | 10.34 | 102882 | 10410 | 6.34% |
| 2024-10-15 | 9.96 | 9.93 | -0.05 | -0.50% | 9.79 | 10.39 | 94696 | 9552 | 5.84% |
| 2024-10-14 | 9.65 | 9.98 | 0.30 | 3.10% | 9.63 | 10.00 | 76690 | 7554 | 4.73% |
| 2024-10-11 | 10.18 | 9.68 | -0.50 | -4.91% | 9.52 | 10.18 | 108062 | 10612 | 6.66% |
| 2024-10-10 | 10.30 | 10.18 | 0.05 | 0.49% | 10.11 | 10.60 | 121527 | 12589 | 7.49% |
| 2024-10-09 | 10.78 | 10.13 | -1.11 | -9.88% | 10.13 | 10.89 | 167453 | 17695 | 10.33% |
| 2024-10-08 | 11.30 | 11.24 | 0.94 | 9.13% | 10.30 | 11.32 | 262145 | 28422 | 16.17% |
| 2024-09-30 | 10.00 | 10.30 | 0.72 | 7.52% | 9.49 | 10.41 | 246219 | 24617 | 15.18% |
| 2024-09-27 | 9.32 | 9.58 | 0.35 | 3.79% | 9.26 | 9.74 | 161919 | 15358 | 9.99% |
| 2024-09-26 | 9.02 | 9.23 | 0.16 | 1.76% | 8.95 | 9.23 | 121066 | 11048 | 7.47% |
| 2024-09-25 | 9.06 | 9.07 | 0.18 | 2.02% | 9.04 | 9.45 | 195108 | 18002 | 12.03% |
| 2024-09-24 | 8.53 | 8.89 | 0.41 | 4.83% | 8.51 | 8.90 | 137805 | 12019 | 8.50% |
| 2024-09-23 | 8.49 | 8.48 | -0.06 | -0.70% | 8.45 | 8.56 | 74472 | 6334 | 4.59% |
| 2024-09-20 | 8.70 | 8.54 | -0.17 | -1.95% | 8.49 | 8.72 | 80126 | 6864 | 4.94% |
| 2024-09-19 | 8.59 | 8.71 | 0.15 | 1.75% | 8.53 | 8.76 | 86238 | 7479 | 5.32% |
| 2024-09-18 | 8.57 | 8.56 | -0.01 | -0.12% | 8.37 | 8.64 | 79490 | 6756 | 4.90% |
| 2024-09-13 | 8.55 | 8.57 | -0.06 | -0.70% | 8.54 | 8.75 | 80797 | 6977 | 4.98% |
| 2024-09-12 | 8.71 | 8.63 | -0.12 | -1.37% | 8.62 | 8.81 | 117921 | 10271 | 7.27% |
| 2024-09-11 | 8.60 | 8.75 | 0.12 | 1.39% | 8.49 | 8.88 | 153580 | 13345 | 9.47% |
| 2024-09-10 | 8.50 | 8.63 | 0.17 | 2.01% | 8.40 | 8.65 | 84370 | 7188 | 5.20% |
| 2024-09-09 | 8.45 | 8.46 | -0.04 | -0.47% | 8.33 | 8.53 | 81362 | 6867 | 5.02% |
| 2024-09-06 | 8.64 | 8.50 | -0.07 | -0.82% | 8.45 | 8.79 | 147520 | 12701 | 9.10% |
| 2024-09-05 | 8.50 | 8.57 | 0.06 | 0.71% | 8.46 | 8.60 | 78381 | 6688 | 4.83% |
| 2024-09-04 | 8.55 | 8.51 | -0.10 | -1.16% | 8.40 | 8.68 | 97734 | 8366 | 6.03% |
| 2024-09-03 | 8.62 | 8.61 | 0.21 | 2.50% | 8.45 | 8.69 | 129800 | 11134 | 8.00% |
| 2024-09-02 | 8.68 | 8.40 | -0.24 | -2.78% | 8.39 | 8.82 | 128631 | 11069 | 7.93% |
| 2024-08-30 | 8.59 | 8.64 | 0.05 | 0.58% | 8.51 | 8.82 | 151909 | 13221 | 9.37% |
| 2024-08-29 | 8.38 | 8.59 | 0.16 | 1.90% | 8.33 | 8.64 | 104812 | 8965 | 6.46% |
| 2024-08-28 | 8.35 | 8.43 | 0.08 | 0.96% | 8.30 | 8.56 | 100136 | 8459 | 6.18% |
| 2024-08-27 | 8.55 | 8.35 | -0.21 | -2.45% | 8.30 | 8.66 | 141439 | 11918 | 8.72% |
| 2024-08-26 | 8.74 | 8.56 | -0.22 | -2.51% | 8.41 | 8.78 | 166698 | 14296 | 10.28% |
| 2024-08-23 | 8.61 | 8.78 | 0.19 | 2.21% | 8.52 | 8.97 | 218311 | 19194 | 13.46% |
| 2024-08-22 | 8.68 | 8.59 | -0.17 | -1.94% | 8.52 | 8.89 | 189757 | 16408 | 11.70% |
| 2024-08-21 | 8.42 | 8.76 | 0.24 | 2.82% | 8.38 | 8.85 | 257990 | 22295 | 15.91% |
| 2024-08-20 | 8.75 | 8.52 | -0.31 | -3.51% | 8.42 | 8.85 | 226802 | 19438 | 13.99% |
| 2024-08-19 | 8.91 | 8.83 | -0.53 | -5.66% | 8.67 | 9.05 | 346802 | 30641 | 21.39% |
| 2024-08-16 | 10.05 | 9.36 | -1.04 | -10.00% | 9.36 | 10.10 | 339314 | 32503 | 20.92% |
| 2024-08-15 | 10.80 | 10.40 | -0.34 | -3.17% | 10.20 | 11.20 | 460793 | 49211 | 28.42% |
| 2024-08-14 | 10.72 | 10.74 | -0.40 | -3.59% | 10.45 | 11.17 | 444729 | 47706 | 27.42% |
| 2024-08-13 | 10.15 | 11.14 | 0.77 | 7.43% | 10.03 | 11.41 | 645617 | 71340 | 39.81% |