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 | 12.15 | 13.22 | 1.20 | 9.98% | 12.01 | 13.22 | 527937 | 65598 | 21.99% |
| 2024-11-20 | 11.96 | 12.02 | 0.65 | 5.72% | 11.78 | 12.50 | 532907 | 64653 | 22.20% |
| 2024-11-19 | 10.42 | 11.37 | 1.03 | 9.96% | 10.33 | 11.37 | 106325 | 11893 | 4.43% |
| 2024-11-18 | 10.82 | 10.34 | -0.64 | -5.83% | 10.20 | 10.96 | 122091 | 12809 | 5.09% |
| 2024-11-15 | 11.01 | 10.98 | -0.03 | -0.27% | 10.74 | 11.27 | 166394 | 18319 | 6.93% |
| 2024-11-14 | 11.26 | 11.01 | -0.41 | -3.59% | 10.94 | 11.57 | 160847 | 17973 | 6.70% |
| 2024-11-13 | 10.82 | 11.42 | 0.57 | 5.25% | 10.56 | 11.60 | 256961 | 28595 | 10.70% |
| 2024-11-12 | 11.16 | 10.85 | -0.25 | -2.25% | 10.70 | 11.22 | 117530 | 12854 | 4.90% |
| 2024-11-11 | 10.76 | 11.10 | 0.23 | 2.12% | 10.75 | 11.10 | 154383 | 16966 | 6.43% |
| 2024-11-08 | 10.93 | 10.87 | -0.03 | -0.28% | 10.85 | 11.28 | 188286 | 20763 | 7.84% |
| 2024-11-07 | 10.84 | 10.90 | 0.14 | 1.30% | 10.61 | 10.99 | 165795 | 17925 | 6.91% |
| 2024-11-06 | 10.81 | 10.76 | -0.22 | -2.00% | 10.67 | 10.97 | 220795 | 23910 | 9.20% |
| 2024-11-05 | 10.56 | 10.98 | 0.63 | 6.09% | 10.23 | 11.07 | 370611 | 39828 | 15.44% |
| 2024-11-04 | 9.49 | 10.35 | 0.94 | 9.99% | 9.42 | 10.35 | 136799 | 13825 | 5.70% |
| 2024-11-01 | 10.04 | 9.41 | -0.64 | -6.37% | 9.40 | 10.05 | 121211 | 11677 | 5.05% |
| 2024-10-31 | 10.00 | 10.05 | -0.27 | -2.62% | 9.73 | 10.19 | 133400 | 13300 | 5.56% |
| 2024-10-30 | 10.36 | 10.32 | 0.01 | 0.10% | 10.14 | 10.56 | 80709 | 8336 | 3.36% |
| 2024-10-29 | 10.69 | 10.31 | -0.39 | -3.64% | 10.30 | 10.69 | 107527 | 11219 | 4.48% |
| 2024-10-28 | 10.35 | 10.70 | 0.31 | 2.98% | 10.30 | 10.85 | 154373 | 16272 | 6.43% |
| 2024-10-25 | 9.92 | 10.39 | 0.47 | 4.74% | 9.92 | 10.60 | 142095 | 14583 | 5.92% |
| 2024-10-24 | 9.95 | 9.92 | -0.05 | -0.50% | 9.82 | 9.98 | 44502 | 4409 | 1.85% |
| 2024-10-23 | 10.04 | 9.97 | -0.10 | -0.99% | 9.90 | 10.11 | 86206 | 8636 | 3.59% |
| 2024-10-22 | 9.89 | 10.07 | 0.21 | 2.13% | 9.83 | 10.17 | 103226 | 10337 | 4.30% |
| 2024-10-21 | 9.78 | 9.86 | 0.08 | 0.82% | 9.75 | 10.00 | 101066 | 9969 | 4.21% |
| 2024-10-18 | 9.59 | 9.78 | 0.20 | 2.09% | 9.50 | 9.92 | 98283 | 9558 | 4.09% |
| 2024-10-17 | 9.45 | 9.58 | 0.17 | 1.81% | 9.44 | 9.87 | 97436 | 9399 | 4.06% |
| 2024-10-16 | 9.29 | 9.41 | -0.03 | -0.32% | 9.25 | 9.51 | 48503 | 4556 | 2.02% |
| 2024-10-15 | 9.60 | 9.44 | -0.15 | -1.56% | 9.42 | 9.69 | 69142 | 6613 | 2.88% |
| 2024-10-14 | 9.39 | 9.59 | 0.23 | 2.46% | 9.23 | 9.60 | 76795 | 7275 | 3.20% |
| 2024-10-11 | 9.77 | 9.36 | -0.48 | -4.88% | 9.23 | 9.77 | 84712 | 8020 | 3.53% |
| 2024-10-10 | 10.02 | 9.84 | -0.15 | -1.50% | 9.73 | 10.22 | 102173 | 10197 | 4.26% |
| 2024-10-09 | 10.75 | 9.99 | -1.10 | -9.92% | 9.98 | 10.75 | 156324 | 16249 | 6.51% |
| 2024-10-08 | 11.66 | 11.09 | 0.49 | 4.62% | 10.50 | 11.66 | 266198 | 29319 | 11.09% |
| 2024-09-30 | 9.98 | 10.60 | 0.83 | 8.50% | 9.78 | 10.67 | 263845 | 27023 | 10.99% |
| 2024-09-27 | 9.44 | 9.77 | 0.39 | 4.16% | 9.38 | 10.09 | 192273 | 18550 | 8.01% |
| 2024-09-26 | 9.21 | 9.38 | 0.18 | 1.96% | 9.17 | 9.40 | 141813 | 13172 | 5.91% |
| 2024-09-25 | 9.19 | 9.20 | 0.00 | 0.00% | 9.16 | 9.64 | 201469 | 18725 | 8.39% |
| 2024-09-24 | 9.05 | 9.20 | -0.03 | -0.33% | 8.85 | 9.21 | 193040 | 17412 | 8.04% |
| 2024-09-23 | 9.05 | 9.23 | 0.22 | 2.44% | 8.81 | 9.42 | 247989 | 22402 | 10.33% |
| 2024-09-20 | 8.22 | 9.01 | 0.82 | 10.01% | 8.15 | 9.01 | 82820 | 7200 | 3.45% |
| 2024-09-19 | 8.00 | 8.19 | 0.18 | 2.25% | 7.99 | 8.23 | 23377 | 1904 | 0.97% |
| 2024-09-18 | 8.11 | 8.01 | -0.12 | -1.48% | 7.90 | 8.21 | 26126 | 2093 | 1.09% |
| 2024-09-13 | 8.31 | 8.13 | -0.21 | -2.52% | 8.10 | 8.33 | 26509 | 2169 | 1.10% |
| 2024-09-12 | 8.22 | 8.34 | 0.14 | 1.71% | 8.20 | 8.48 | 48284 | 4036 | 2.01% |
| 2024-09-11 | 8.17 | 8.20 | 0.03 | 0.37% | 8.13 | 8.25 | 19434 | 1591 | 0.81% |
| 2024-09-10 | 8.00 | 8.17 | 0.21 | 2.64% | 7.92 | 8.21 | 22582 | 1821 | 0.94% |
| 2024-09-09 | 8.00 | 7.96 | -0.05 | -0.62% | 7.93 | 8.08 | 14194 | 1133 | 0.59% |
| 2024-09-06 | 8.17 | 8.01 | -0.16 | -1.96% | 8.01 | 8.20 | 20992 | 1695 | 0.87% |
| 2024-09-05 | 8.10 | 8.17 | 0.07 | 0.86% | 8.09 | 8.21 | 15723 | 1282 | 0.65% |
| 2024-09-04 | 8.11 | 8.10 | -0.07 | -0.86% | 8.03 | 8.20 | 18307 | 1488 | 0.76% |
| 2024-09-03 | 8.15 | 8.17 | 0.14 | 1.74% | 8.01 | 8.22 | 21896 | 1778 | 0.91% |
| 2024-09-02 | 8.23 | 8.03 | -0.20 | -2.43% | 8.02 | 8.26 | 24079 | 1957 | 1.00% |
| 2024-08-30 | 8.17 | 8.23 | 0.01 | 0.12% | 8.11 | 8.36 | 33215 | 2745 | 1.38% |
| 2024-08-29 | 7.98 | 8.22 | 0.25 | 3.14% | 7.93 | 8.24 | 26363 | 2149 | 1.10% |
| 2024-08-28 | 7.82 | 7.97 | 0.14 | 1.79% | 7.75 | 8.04 | 21344 | 1692 | 0.89% |
| 2024-08-27 | 8.00 | 7.83 | -0.19 | -2.37% | 7.83 | 8.04 | 16212 | 1281 | 0.68% |
| 2024-08-26 | 7.91 | 8.02 | 0.11 | 1.39% | 7.88 | 8.08 | 17329 | 1388 | 0.72% |
| 2024-08-23 | 7.93 | 7.91 | -0.02 | -0.25% | 7.80 | 7.99 | 16151 | 1274 | 0.67% |
| 2024-08-22 | 8.11 | 7.93 | -0.18 | -2.22% | 7.92 | 8.20 | 21428 | 1721 | 0.89% |
| 2024-08-21 | 8.11 | 8.11 | -0.01 | -0.12% | 8.05 | 8.23 | 18192 | 1484 | 0.76% |
| 2024-08-20 | 8.27 | 8.12 | -0.15 | -1.81% | 8.10 | 8.31 | 17765 | 1449 | 0.74% |
| 2024-08-19 | 8.33 | 8.27 | -0.06 | -0.72% | 8.27 | 8.45 | 20069 | 1672 | 0.84% |
| 2024-08-16 | 8.34 | 8.33 | -0.02 | -0.24% | 8.29 | 8.41 | 18703 | 1563 | 0.78% |
| 2024-08-15 | 8.22 | 8.35 | 0.09 | 1.09% | 8.17 | 8.42 | 21617 | 1798 | 0.90% |
| 2024-08-14 | 8.28 | 8.26 | -0.03 | -0.36% | 8.22 | 8.36 | 13740 | 1136 | 0.57% |
| 2024-08-13 | 8.20 | 8.29 | 0.11 | 1.34% | 8.10 | 8.30 | 15277 | 1254 | 0.64% |