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 | 12.50 | 12.46 | 0.03 | 0.24% | 12.26 | 12.60 | 134430 | 16732 | 6.34% |
| 2024-11-20 | 12.07 | 12.43 | 0.36 | 2.98% | 11.95 | 12.51 | 132987 | 16340 | 6.28% |
| 2024-11-19 | 11.59 | 12.07 | 0.45 | 3.87% | 11.57 | 12.07 | 132519 | 15657 | 6.25% |
| 2024-11-18 | 12.35 | 11.62 | -0.63 | -5.14% | 11.49 | 12.69 | 188355 | 22476 | 8.89% |
| 2024-11-15 | 13.41 | 12.25 | -1.26 | -9.33% | 12.16 | 13.45 | 229395 | 29268 | 10.82% |
| 2024-11-14 | 13.27 | 13.51 | 0.24 | 1.81% | 13.08 | 13.89 | 239210 | 32375 | 11.29% |
| 2024-11-13 | 13.48 | 13.27 | -0.33 | -2.43% | 12.90 | 13.56 | 183687 | 24221 | 8.67% |
| 2024-11-12 | 14.26 | 13.60 | -0.64 | -4.49% | 13.42 | 14.30 | 308251 | 42460 | 14.55% |
| 2024-11-11 | 13.50 | 14.24 | 0.81 | 6.03% | 13.37 | 14.25 | 407947 | 56362 | 19.25% |
| 2024-11-08 | 13.20 | 13.43 | 0.36 | 2.75% | 13.04 | 13.70 | 432146 | 57911 | 20.39% |
| 2024-11-07 | 12.97 | 13.07 | 0.10 | 0.77% | 12.70 | 13.14 | 326943 | 42385 | 15.43% |
| 2024-11-06 | 13.25 | 12.97 | -0.44 | -3.28% | 12.86 | 13.41 | 445890 | 58288 | 21.04% |
| 2024-11-05 | 12.66 | 13.41 | -0.08 | -0.59% | 12.66 | 13.95 | 561088 | 73923 | 26.48% |
| 2024-11-04 | 13.49 | 13.49 | -1.50 | -10.01% | 13.49 | 13.49 | 66597 | 8983 | 3.14% |
| 2024-11-01 | 15.35 | 14.99 | -1.66 | -9.97% | 14.99 | 16.28 | 252186 | 38473 | 11.90% |
| 2024-10-31 | 17.60 | 16.65 | -0.92 | -5.24% | 16.00 | 19.28 | 889355 | 160934 | 41.97% |
| 2024-10-30 | 15.65 | 17.57 | 1.60 | 10.02% | 15.49 | 17.57 | 593435 | 101993 | 28.00% |
| 2024-10-29 | 14.60 | 15.97 | 1.45 | 9.99% | 14.25 | 15.97 | 739297 | 113373 | 34.88% |
| 2024-10-28 | 14.14 | 14.52 | 1.32 | 10.00% | 12.60 | 14.52 | 795016 | 109971 | 37.51% |
| 2024-10-25 | 12.93 | 13.20 | 1.20 | 10.00% | 12.62 | 13.20 | 213885 | 27873 | 10.09% |
| 2024-10-24 | 10.52 | 12.00 | 1.09 | 9.99% | 10.30 | 12.00 | 349962 | 39184 | 16.51% |
| 2024-10-23 | 10.22 | 10.91 | 0.44 | 4.20% | 10.22 | 11.39 | 480562 | 52689 | 22.68% |
| 2024-10-22 | 11.40 | 10.47 | -0.44 | -4.03% | 10.40 | 11.95 | 613003 | 68245 | 28.93% |
| 2024-10-21 | 10.36 | 10.91 | 0.99 | 9.98% | 10.12 | 10.91 | 665374 | 69885 | 31.40% |
| 2024-10-18 | 8.98 | 9.92 | 0.90 | 9.98% | 8.91 | 9.92 | 322494 | 31736 | 15.22% |
| 2024-10-17 | 9.31 | 9.02 | -0.45 | -4.75% | 9.00 | 9.36 | 150091 | 13716 | 7.08% |
| 2024-10-16 | 9.10 | 9.47 | 0.29 | 3.16% | 9.01 | 9.95 | 239290 | 22575 | 11.29% |
| 2024-10-15 | 8.75 | 9.18 | 0.43 | 4.91% | 8.66 | 9.57 | 160362 | 14556 | 7.57% |
| 2024-10-14 | 8.55 | 8.75 | 0.34 | 4.04% | 8.43 | 8.76 | 62257 | 5372 | 2.94% |
| 2024-10-11 | 8.73 | 8.41 | -0.32 | -3.67% | 8.30 | 8.75 | 64462 | 5473 | 3.04% |
| 2024-10-10 | 8.79 | 8.73 | 0.04 | 0.46% | 8.60 | 8.99 | 67351 | 5930 | 3.18% |
| 2024-10-09 | 9.36 | 8.69 | -0.96 | -9.95% | 8.69 | 9.48 | 125750 | 11380 | 5.93% |
| 2024-10-08 | 10.12 | 9.65 | 0.45 | 4.89% | 9.06 | 10.12 | 188033 | 17994 | 8.87% |
| 2024-09-30 | 8.72 | 9.20 | 0.67 | 7.85% | 8.55 | 9.27 | 156358 | 14040 | 7.38% |
| 2024-09-27 | 8.37 | 8.53 | 0.28 | 3.39% | 8.26 | 8.62 | 83832 | 7074 | 3.96% |
| 2024-09-26 | 8.12 | 8.25 | 0.13 | 1.60% | 8.08 | 8.25 | 47113 | 3854 | 2.22% |
| 2024-09-25 | 8.22 | 8.12 | 0.11 | 1.37% | 8.05 | 8.32 | 67583 | 5528 | 3.19% |
| 2024-09-24 | 7.87 | 8.01 | 0.14 | 1.78% | 7.80 | 8.02 | 40986 | 3255 | 1.93% |
| 2024-09-23 | 7.75 | 7.87 | 0.09 | 1.16% | 7.71 | 7.94 | 34090 | 2671 | 1.61% |
| 2024-09-20 | 7.79 | 7.78 | 0.01 | 0.13% | 7.73 | 7.84 | 22809 | 1772 | 1.08% |
| 2024-09-19 | 7.51 | 7.77 | 0.28 | 3.74% | 7.49 | 7.87 | 48036 | 3692 | 2.27% |
| 2024-09-18 | 7.52 | 7.49 | -0.01 | -0.13% | 7.30 | 7.57 | 27724 | 2055 | 1.31% |
| 2024-09-13 | 7.74 | 7.50 | -0.21 | -2.72% | 7.50 | 7.74 | 34772 | 2633 | 1.64% |
| 2024-09-12 | 7.81 | 7.71 | -0.09 | -1.15% | 7.71 | 7.87 | 34432 | 2676 | 1.62% |
| 2024-09-11 | 7.99 | 7.80 | -0.19 | -2.38% | 7.80 | 7.99 | 28946 | 2273 | 1.37% |
| 2024-09-10 | 7.97 | 7.99 | 0.04 | 0.50% | 7.80 | 8.01 | 27991 | 2207 | 1.32% |
| 2024-09-09 | 7.90 | 7.95 | 0.01 | 0.13% | 7.82 | 8.03 | 20965 | 1659 | 0.99% |
| 2024-09-06 | 8.08 | 7.94 | -0.18 | -2.22% | 7.92 | 8.18 | 26351 | 2112 | 1.24% |
| 2024-09-05 | 8.07 | 8.12 | 0.06 | 0.74% | 8.07 | 8.18 | 21888 | 1778 | 1.03% |
| 2024-09-04 | 8.14 | 8.06 | -0.08 | -0.98% | 8.00 | 8.14 | 20622 | 1661 | 0.97% |
| 2024-09-03 | 8.03 | 8.14 | 0.07 | 0.87% | 8.03 | 8.19 | 23212 | 1885 | 1.10% |
| 2024-09-02 | 8.17 | 8.07 | -0.09 | -1.10% | 8.07 | 8.23 | 40122 | 3267 | 1.89% |
| 2024-08-30 | 7.95 | 8.16 | 0.17 | 2.13% | 7.95 | 8.25 | 46122 | 3762 | 2.20% |
| 2024-08-29 | 7.90 | 7.99 | 0.09 | 1.14% | 7.83 | 8.01 | 23245 | 1847 | 1.11% |
| 2024-08-28 | 7.80 | 7.90 | 0.07 | 0.89% | 7.75 | 7.98 | 19655 | 1547 | 0.94% |
| 2024-08-27 | 7.98 | 7.83 | -0.18 | -2.25% | 7.81 | 8.06 | 25528 | 2020 | 1.22% |
| 2024-08-26 | 7.89 | 8.01 | 0.16 | 2.04% | 7.80 | 8.20 | 37402 | 2997 | 1.78% |
| 2024-08-23 | 7.86 | 7.85 | -0.06 | -0.76% | 7.72 | 7.95 | 27581 | 2161 | 1.31% |
| 2024-08-22 | 8.11 | 7.91 | -0.16 | -1.98% | 7.91 | 8.15 | 23314 | 1864 | 1.11% |
| 2024-08-21 | 8.07 | 8.07 | -0.01 | -0.12% | 8.04 | 8.18 | 22077 | 1786 | 1.05% |
| 2024-08-20 | 8.10 | 8.08 | -0.03 | -0.37% | 7.96 | 8.17 | 29066 | 2335 | 1.38% |
| 2024-08-19 | 8.19 | 8.11 | -0.08 | -0.98% | 8.09 | 8.25 | 26228 | 2137 | 1.25% |
| 2024-08-16 | 8.10 | 8.19 | 0.13 | 1.61% | 8.06 | 8.31 | 58959 | 4835 | 2.81% |
| 2024-08-15 | 7.99 | 8.06 | 0.10 | 1.26% | 7.87 | 8.07 | 29259 | 2342 | 1.39% |
| 2024-08-14 | 7.95 | 7.96 | 0.01 | 0.13% | 7.92 | 7.99 | 16418 | 1306 | 0.78% |
| 2024-08-13 | 7.94 | 7.95 | 0.05 | 0.63% | 7.84 | 7.96 | 20552 | 1621 | 0.98% |