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 | 14.13 | 14.96 | 1.36 | 10.00% | 13.29 | 14.96 | 590636 | 85812 | 23.85% |
| 2024-11-20 | 13.60 | 13.60 | 1.24 | 10.03% | 13.00 | 13.60 | 418538 | 56580 | 16.90% |
| 2024-11-19 | 11.88 | 12.36 | 1.12 | 9.96% | 11.88 | 12.36 | 111644 | 13603 | 4.51% |
| 2024-11-18 | 10.00 | 11.24 | 1.02 | 9.98% | 9.62 | 11.24 | 199464 | 20794 | 8.05% |
| 2024-11-15 | 9.95 | 10.22 | -0.37 | -3.49% | 9.87 | 11.15 | 213384 | 22113 | 8.62% |
| 2024-11-14 | 10.23 | 10.59 | 0.39 | 3.82% | 10.12 | 11.22 | 266016 | 28872 | 10.74% |
| 2024-11-13 | 9.99 | 10.20 | 0.34 | 3.45% | 9.72 | 10.22 | 102553 | 10320 | 4.14% |
| 2024-11-12 | 9.86 | 9.86 | 0.02 | 0.20% | 9.73 | 10.10 | 65773 | 6545 | 2.66% |
| 2024-11-11 | 9.58 | 9.84 | 0.19 | 1.97% | 9.57 | 9.84 | 56365 | 5498 | 2.28% |
| 2024-11-08 | 9.68 | 9.65 | 0.02 | 0.21% | 9.57 | 9.79 | 58358 | 5641 | 2.36% |
| 2024-11-07 | 9.54 | 9.63 | 0.22 | 2.34% | 9.47 | 9.68 | 60373 | 5789 | 2.44% |
| 2024-11-06 | 9.51 | 9.41 | -0.08 | -0.84% | 9.34 | 9.54 | 45030 | 4251 | 1.82% |
| 2024-11-05 | 9.32 | 9.49 | 0.26 | 2.82% | 9.32 | 9.49 | 53634 | 5055 | 2.17% |
| 2024-11-04 | 8.95 | 9.23 | 0.26 | 2.90% | 8.94 | 9.24 | 36060 | 3306 | 1.46% |
| 2024-11-01 | 9.38 | 8.97 | -0.37 | -3.96% | 8.92 | 9.38 | 57306 | 5193 | 2.31% |
| 2024-10-31 | 9.25 | 9.34 | 0.09 | 0.97% | 9.10 | 9.40 | 38494 | 3597 | 1.55% |
| 2024-10-30 | 9.26 | 9.25 | -0.09 | -0.96% | 9.18 | 9.47 | 39996 | 3716 | 1.62% |
| 2024-10-29 | 9.58 | 9.34 | -0.23 | -2.40% | 9.32 | 9.61 | 52147 | 4918 | 2.11% |
| 2024-10-28 | 9.46 | 9.57 | 0.10 | 1.06% | 9.45 | 9.62 | 48350 | 4606 | 1.95% |
| 2024-10-25 | 9.40 | 9.47 | 0.11 | 1.18% | 9.37 | 9.52 | 52912 | 4998 | 2.14% |
| 2024-10-24 | 9.34 | 9.36 | -0.02 | -0.21% | 9.20 | 9.38 | 33953 | 3159 | 1.37% |
| 2024-10-23 | 9.44 | 9.38 | -0.20 | -2.09% | 9.34 | 9.59 | 68198 | 6430 | 2.75% |
| 2024-10-22 | 9.42 | 9.58 | 0.16 | 1.70% | 9.37 | 9.58 | 62076 | 5894 | 2.51% |
| 2024-10-21 | 9.19 | 9.42 | 0.21 | 2.28% | 9.19 | 9.42 | 66837 | 6231 | 2.70% |
| 2024-10-18 | 9.15 | 9.21 | 0.16 | 1.77% | 9.00 | 9.29 | 67438 | 6167 | 2.72% |
| 2024-10-17 | 9.03 | 9.05 | 0.00 | 0.00% | 9.03 | 9.24 | 46753 | 4273 | 1.89% |
| 2024-10-16 | 8.99 | 9.05 | 0.06 | 0.67% | 8.83 | 9.09 | 39712 | 3577 | 1.60% |
| 2024-10-15 | 8.91 | 8.99 | -0.01 | -0.11% | 8.84 | 9.11 | 49669 | 4481 | 2.01% |
| 2024-10-14 | 8.81 | 9.00 | 0.18 | 2.04% | 8.75 | 9.09 | 56977 | 5073 | 2.30% |
| 2024-10-11 | 9.03 | 8.82 | -0.24 | -2.65% | 8.68 | 9.08 | 62062 | 5486 | 2.51% |
| 2024-10-10 | 9.15 | 9.06 | -0.11 | -1.20% | 8.92 | 9.34 | 78597 | 7164 | 3.17% |
| 2024-10-09 | 9.81 | 9.17 | -1.02 | -10.01% | 9.17 | 9.83 | 119258 | 11238 | 4.82% |
| 2024-10-08 | 10.70 | 10.19 | 0.38 | 3.87% | 9.80 | 10.78 | 206052 | 21102 | 8.32% |
| 2024-09-30 | 9.22 | 9.81 | 0.73 | 8.04% | 9.05 | 9.95 | 207712 | 19651 | 8.39% |
| 2024-09-27 | 9.12 | 9.08 | 0.10 | 1.11% | 8.83 | 9.38 | 179040 | 16190 | 7.23% |
| 2024-09-26 | 8.93 | 8.98 | -0.04 | -0.44% | 8.81 | 8.99 | 115199 | 10267 | 4.65% |
| 2024-09-25 | 8.80 | 9.02 | 0.18 | 2.04% | 8.70 | 9.02 | 165455 | 14628 | 6.68% |
| 2024-09-24 | 8.57 | 8.84 | 0.15 | 1.73% | 8.47 | 9.02 | 155228 | 13591 | 6.27% |
| 2024-09-23 | 8.48 | 8.69 | 0.09 | 1.05% | 8.38 | 8.80 | 141797 | 12173 | 5.73% |
| 2024-09-20 | 8.36 | 8.60 | 0.11 | 1.30% | 8.30 | 8.64 | 129936 | 11017 | 5.25% |
| 2024-09-19 | 8.26 | 8.49 | 0.14 | 1.68% | 8.14 | 8.54 | 139078 | 11702 | 5.62% |
| 2024-09-18 | 8.46 | 8.35 | -0.11 | -1.30% | 8.08 | 8.85 | 140304 | 11754 | 5.67% |
| 2024-09-13 | 8.49 | 8.46 | -0.39 | -4.41% | 8.35 | 8.62 | 159325 | 13455 | 6.43% |
| 2024-09-12 | 8.32 | 8.85 | -0.19 | -2.10% | 8.14 | 9.03 | 273892 | 23571 | 11.06% |
| 2024-09-11 | 8.75 | 9.04 | 0.82 | 9.98% | 8.48 | 9.04 | 200840 | 17891 | 8.11% |
| 2024-09-10 | 7.48 | 8.22 | 0.75 | 10.04% | 7.40 | 8.22 | 44945 | 3610 | 1.81% |
| 2024-09-09 | 7.47 | 7.47 | 0.03 | 0.40% | 7.32 | 7.53 | 15405 | 1145 | 0.62% |
| 2024-09-06 | 7.64 | 7.44 | -0.20 | -2.62% | 7.42 | 7.67 | 16830 | 1263 | 0.68% |
| 2024-09-05 | 7.66 | 7.64 | -0.02 | -0.26% | 7.61 | 7.73 | 13422 | 1027 | 0.54% |
| 2024-09-04 | 7.71 | 7.66 | -0.05 | -0.65% | 7.62 | 7.76 | 15726 | 1208 | 0.64% |
| 2024-09-03 | 7.71 | 7.71 | 0.05 | 0.65% | 7.60 | 7.77 | 13509 | 1041 | 0.55% |
| 2024-09-02 | 7.67 | 7.66 | 0.01 | 0.13% | 7.64 | 7.82 | 20915 | 1618 | 0.84% |
| 2024-08-30 | 7.64 | 7.65 | 0.02 | 0.26% | 7.62 | 7.78 | 24365 | 1879 | 0.98% |
| 2024-08-29 | 7.35 | 7.63 | 0.24 | 3.25% | 7.35 | 7.69 | 24824 | 1878 | 1.00% |
| 2024-08-28 | 7.21 | 7.39 | 0.14 | 1.93% | 7.16 | 7.47 | 18955 | 1394 | 0.77% |
| 2024-08-27 | 7.54 | 7.25 | -0.27 | -3.59% | 7.24 | 7.54 | 20125 | 1476 | 0.81% |
| 2024-08-26 | 7.30 | 7.52 | 0.23 | 3.16% | 7.30 | 7.52 | 20360 | 1519 | 0.82% |
| 2024-08-23 | 7.37 | 7.29 | -0.09 | -1.22% | 7.20 | 7.39 | 15447 | 1126 | 0.62% |
| 2024-08-22 | 7.55 | 7.38 | -0.09 | -1.20% | 7.35 | 7.58 | 16885 | 1263 | 0.68% |
| 2024-08-21 | 7.45 | 7.47 | -0.06 | -0.80% | 7.42 | 7.58 | 16674 | 1250 | 0.67% |
| 2024-08-20 | 7.67 | 7.53 | -0.12 | -1.57% | 7.49 | 7.80 | 19730 | 1497 | 0.80% |
| 2024-08-19 | 7.70 | 7.65 | -0.10 | -1.29% | 7.62 | 7.77 | 16488 | 1266 | 0.67% |
| 2024-08-16 | 7.79 | 7.75 | -0.08 | -1.02% | 7.73 | 7.86 | 20991 | 1632 | 0.85% |
| 2024-08-15 | 7.70 | 7.83 | 0.09 | 1.16% | 7.59 | 7.84 | 21825 | 1689 | 0.88% |
| 2024-08-14 | 7.73 | 7.74 | 0.02 | 0.26% | 7.69 | 7.83 | 18023 | 1395 | 0.73% |
| 2024-08-13 | 7.60 | 7.72 | 0.10 | 1.31% | 7.49 | 7.72 | 21910 | 1674 | 0.88% |