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 | 11.33 | 11.21 | -0.13 | -1.15% | 11.09 | 11.42 | 222588 | 25000 | 4.50% |
| 2024-11-20 | 11.20 | 11.34 | 0.19 | 1.70% | 11.06 | 11.48 | 263160 | 29629 | 5.33% |
| 2024-11-19 | 10.81 | 11.15 | 0.34 | 3.15% | 10.73 | 11.17 | 256539 | 28045 | 5.19% |
| 2024-11-18 | 11.35 | 10.81 | -0.62 | -5.42% | 10.72 | 11.56 | 339988 | 37178 | 6.88% |
| 2024-11-15 | 12.06 | 11.43 | -0.72 | -5.93% | 11.20 | 12.24 | 406342 | 47182 | 8.22% |
| 2024-11-14 | 12.81 | 12.15 | -0.67 | -5.23% | 12.12 | 12.82 | 306049 | 38130 | 6.19% |
| 2024-11-13 | 12.96 | 12.82 | -0.43 | -3.25% | 12.51 | 13.20 | 398991 | 51042 | 8.07% |
| 2024-11-12 | 14.15 | 13.25 | -0.90 | -6.36% | 13.01 | 14.50 | 873344 | 119477 | 17.68% |
| 2024-11-11 | 13.38 | 14.15 | 1.29 | 10.03% | 13.25 | 14.15 | 484382 | 67524 | 9.80% |
| 2024-11-08 | 13.15 | 12.86 | -0.19 | -1.46% | 12.85 | 13.21 | 424291 | 55065 | 8.59% |
| 2024-11-07 | 12.59 | 13.05 | 0.17 | 1.32% | 12.51 | 13.31 | 508251 | 66159 | 10.29% |
| 2024-11-06 | 13.12 | 12.88 | -0.41 | -3.09% | 12.76 | 13.16 | 490929 | 63563 | 9.94% |
| 2024-11-05 | 13.45 | 13.29 | 0.04 | 0.30% | 13.11 | 13.69 | 654739 | 87370 | 13.25% |
| 2024-11-04 | 12.40 | 13.25 | 0.71 | 5.66% | 12.21 | 13.41 | 550462 | 71254 | 11.14% |
| 2024-11-01 | 13.32 | 12.54 | -1.07 | -7.86% | 12.25 | 13.35 | 604438 | 77182 | 12.23% |
| 2024-10-31 | 12.80 | 13.61 | 0.56 | 4.29% | 12.75 | 14.09 | 790675 | 106215 | 16.00% |
| 2024-10-30 | 13.12 | 13.05 | -0.65 | -4.74% | 12.66 | 13.55 | 734712 | 95920 | 14.87% |
| 2024-10-29 | 13.80 | 13.70 | 0.27 | 2.01% | 13.70 | 14.40 | 1272017 | 178690 | 25.74% |
| 2024-10-28 | 12.21 | 13.43 | 1.22 | 9.99% | 12.07 | 13.43 | 1165255 | 151991 | 23.58% |
| 2024-10-25 | 12.47 | 12.21 | 0.14 | 1.16% | 11.95 | 12.86 | 1098594 | 135563 | 22.23% |
| 2024-10-24 | 10.94 | 12.07 | 1.10 | 10.03% | 10.81 | 12.07 | 797273 | 92954 | 16.14% |
| 2024-10-23 | 10.88 | 10.97 | 0.06 | 0.55% | 10.72 | 11.09 | 332549 | 36364 | 6.73% |
| 2024-10-22 | 11.03 | 10.91 | -0.20 | -1.80% | 10.81 | 11.29 | 396665 | 43676 | 8.03% |
| 2024-10-21 | 11.38 | 11.11 | -0.34 | -2.97% | 11.01 | 11.38 | 559173 | 62264 | 11.32% |
| 2024-10-18 | 11.05 | 11.45 | 0.16 | 1.42% | 10.66 | 12.00 | 771626 | 85962 | 15.62% |
| 2024-10-17 | 11.50 | 11.29 | -0.36 | -3.09% | 11.21 | 11.65 | 572231 | 65133 | 11.58% |
| 2024-10-16 | 11.11 | 11.65 | -0.32 | -2.67% | 11.11 | 12.20 | 637169 | 74469 | 12.90% |
| 2024-10-15 | 11.77 | 11.97 | 0.35 | 3.01% | 11.64 | 12.56 | 1179340 | 143213 | 23.87% |
| 2024-10-14 | 11.62 | 11.62 | 1.06 | 10.04% | 11.25 | 11.62 | 627436 | 72727 | 12.70% |
| 2024-10-11 | 11.18 | 10.56 | -1.12 | -9.59% | 10.51 | 11.77 | 541354 | 59924 | 10.96% |
| 2024-10-10 | 11.85 | 11.68 | -0.14 | -1.18% | 11.00 | 12.20 | 811172 | 94192 | 16.42% |
| 2024-10-09 | 11.35 | 11.82 | 0.30 | 2.60% | 10.75 | 12.36 | 1062068 | 126306 | 21.49% |
| 2024-10-08 | 11.52 | 11.52 | 1.05 | 10.03% | 10.19 | 11.52 | 1068506 | 118291 | 21.62% |
| 2024-09-30 | 9.70 | 10.47 | 0.84 | 8.72% | 9.49 | 10.56 | 1031089 | 103773 | 20.87% |
| 2024-09-27 | 9.30 | 9.63 | 0.34 | 3.66% | 9.19 | 9.86 | 848272 | 80255 | 17.17% |
| 2024-09-26 | 9.05 | 9.29 | 0.20 | 2.20% | 8.72 | 9.31 | 722934 | 65764 | 14.63% |
| 2024-09-25 | 9.02 | 9.09 | -0.20 | -2.15% | 9.02 | 9.50 | 778640 | 71702 | 15.76% |
| 2024-09-24 | 9.60 | 9.29 | -0.76 | -7.56% | 9.05 | 9.85 | 1006568 | 94740 | 20.37% |
| 2024-09-23 | 9.37 | 10.05 | 0.41 | 4.25% | 9.28 | 10.60 | 1314065 | 130328 | 26.59% |
| 2024-09-20 | 8.67 | 9.64 | 0.88 | 10.05% | 8.59 | 9.64 | 1088923 | 99284 | 22.04% |
| 2024-09-19 | 8.12 | 8.76 | 0.45 | 5.42% | 7.90 | 9.14 | 945354 | 80978 | 19.13% |
| 2024-09-18 | 7.98 | 8.31 | -0.01 | -0.12% | 7.49 | 8.73 | 782961 | 64617 | 15.85% |
| 2024-09-13 | 7.90 | 8.32 | 0.38 | 4.79% | 7.81 | 8.70 | 877500 | 72869 | 17.76% |
| 2024-09-12 | 7.89 | 7.94 | 0.04 | 0.51% | 7.85 | 8.29 | 657386 | 52912 | 13.30% |
| 2024-09-11 | 7.88 | 7.90 | -0.28 | -3.42% | 7.70 | 8.05 | 635109 | 49803 | 12.85% |
| 2024-09-10 | 8.05 | 8.18 | 0.42 | 5.41% | 7.67 | 8.54 | 1195946 | 96271 | 24.20% |
| 2024-09-09 | 7.02 | 7.76 | 0.71 | 10.07% | 7.01 | 7.76 | 515029 | 38958 | 10.42% |
| 2024-09-06 | 7.23 | 7.05 | -0.23 | -3.16% | 7.05 | 7.46 | 443612 | 32008 | 8.98% |
| 2024-09-05 | 7.52 | 7.28 | -0.24 | -3.19% | 7.24 | 7.56 | 612210 | 44772 | 12.39% |
| 2024-09-04 | 6.81 | 7.52 | 0.68 | 9.94% | 6.77 | 7.52 | 371059 | 27093 | 7.51% |
| 2024-09-03 | 6.69 | 6.84 | 0.08 | 1.18% | 6.69 | 6.89 | 80845 | 5501 | 1.64% |
| 2024-09-02 | 6.86 | 6.76 | -0.11 | -1.60% | 6.74 | 7.04 | 135226 | 9322 | 2.74% |
| 2024-08-30 | 6.72 | 6.87 | 0.15 | 2.23% | 6.70 | 6.97 | 120979 | 8323 | 2.45% |
| 2024-08-29 | 6.53 | 6.72 | 0.21 | 3.23% | 6.45 | 6.75 | 93037 | 6194 | 1.88% |
| 2024-08-28 | 6.45 | 6.51 | 0.05 | 0.77% | 6.41 | 6.57 | 56405 | 3668 | 1.14% |
| 2024-08-27 | 6.68 | 6.46 | -0.22 | -3.29% | 6.46 | 6.68 | 67507 | 4406 | 1.37% |
| 2024-08-26 | 6.57 | 6.68 | 0.15 | 2.30% | 6.50 | 6.68 | 77007 | 5110 | 1.56% |
| 2024-08-23 | 6.45 | 6.53 | 0.07 | 1.08% | 6.34 | 6.57 | 88761 | 5753 | 1.80% |
| 2024-08-22 | 6.66 | 6.46 | -0.20 | -3.00% | 6.46 | 6.70 | 81741 | 5341 | 1.66% |
| 2024-08-21 | 6.66 | 6.66 | 0.02 | 0.30% | 6.60 | 6.72 | 75592 | 5043 | 1.53% |
| 2024-08-20 | 6.83 | 6.64 | -0.16 | -2.35% | 6.61 | 6.83 | 94460 | 6305 | 1.91% |
| 2024-08-19 | 6.90 | 6.80 | -0.17 | -2.44% | 6.77 | 6.96 | 117849 | 8061 | 2.39% |
| 2024-08-16 | 7.10 | 6.97 | -0.08 | -1.13% | 6.96 | 7.23 | 146421 | 10339 | 2.96% |
| 2024-08-15 | 6.88 | 7.05 | 0.17 | 2.47% | 6.78 | 7.12 | 139506 | 9767 | 2.82% |
| 2024-08-14 | 6.86 | 6.88 | 0.03 | 0.44% | 6.82 | 6.97 | 80690 | 5564 | 1.63% |
| 2024-08-13 | 6.78 | 6.85 | 0.03 | 0.44% | 6.70 | 6.86 | 80983 | 5491 | 1.64% |