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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 12.50 | 14.92 | 2.49 | 20.03% | 12.50 | 14.92 | 180959 | 25926 | 11.98% |
| 2024-11-21 | 12.00 | 12.43 | 0.36 | 2.98% | 11.84 | 12.98 | 144766 | 17976 | 9.59% |
| 2024-11-20 | 12.00 | 12.07 | 0.02 | 0.17% | 11.81 | 12.30 | 114022 | 13799 | 7.55% |
| 2024-11-19 | 11.50 | 12.05 | 0.65 | 5.70% | 11.14 | 12.05 | 117546 | 13739 | 7.78% |
| 2024-11-18 | 13.00 | 11.40 | -1.80 | -13.64% | 10.98 | 13.00 | 155468 | 18550 | 10.29% |
| 2024-11-15 | 12.49 | 13.20 | 0.71 | 5.68% | 12.25 | 13.51 | 222072 | 29210 | 14.70% |
| 2024-11-14 | 12.20 | 12.49 | 0.27 | 2.21% | 12.01 | 12.49 | 101605 | 12490 | 6.73% |
| 2024-11-13 | 12.39 | 12.22 | -0.30 | -2.40% | 11.90 | 12.67 | 105119 | 12830 | 6.96% |
| 2024-11-12 | 13.06 | 12.52 | -0.98 | -7.26% | 12.38 | 13.22 | 180221 | 23091 | 11.93% |
| 2024-11-11 | 12.40 | 13.50 | 0.57 | 4.41% | 12.17 | 14.00 | 266439 | 34483 | 17.64% |
| 2024-11-08 | 12.07 | 12.93 | 0.61 | 4.95% | 11.80 | 14.60 | 293200 | 38488 | 19.41% |
| 2024-11-07 | 12.30 | 12.32 | 0.99 | 8.74% | 11.88 | 13.50 | 378665 | 46924 | 25.07% |
| 2024-11-06 | 9.40 | 11.33 | 1.89 | 20.02% | 9.28 | 11.33 | 167560 | 17726 | 11.10% |
| 2024-11-05 | 9.09 | 9.44 | 0.34 | 3.74% | 9.08 | 9.60 | 66442 | 6211 | 4.40% |
| 2024-11-04 | 8.90 | 9.10 | 0.19 | 2.13% | 8.73 | 9.20 | 46666 | 4227 | 3.09% |
| 2024-11-01 | 9.52 | 8.91 | -0.65 | -6.80% | 8.86 | 9.85 | 75340 | 6895 | 4.99% |
| 2024-10-31 | 9.37 | 9.56 | 0.21 | 2.25% | 9.27 | 9.63 | 49653 | 4727 | 3.29% |
| 2024-10-30 | 9.35 | 9.35 | -0.13 | -1.37% | 9.23 | 9.59 | 47565 | 4464 | 3.15% |
| 2024-10-29 | 9.92 | 9.48 | -0.41 | -4.15% | 9.43 | 10.14 | 85899 | 8301 | 5.69% |
| 2024-10-28 | 9.80 | 9.89 | 0.51 | 5.44% | 9.63 | 10.10 | 114184 | 11258 | 7.56% |
| 2024-10-25 | 9.14 | 9.38 | 0.30 | 3.30% | 9.14 | 9.47 | 63016 | 5871 | 4.17% |
| 2024-10-24 | 8.94 | 9.08 | 0.14 | 1.57% | 8.80 | 9.14 | 43563 | 3909 | 2.88% |
| 2024-10-23 | 8.99 | 8.94 | -0.12 | -1.32% | 8.88 | 9.18 | 58995 | 5333 | 3.91% |
| 2024-10-22 | 9.08 | 9.06 | -0.06 | -0.66% | 8.89 | 9.18 | 54731 | 4943 | 3.62% |
| 2024-10-21 | 8.96 | 9.12 | 0.18 | 2.01% | 8.83 | 9.22 | 79808 | 7250 | 5.28% |
| 2024-10-18 | 8.58 | 8.94 | 0.33 | 3.83% | 8.55 | 9.08 | 75395 | 6670 | 4.99% |
| 2024-10-17 | 8.86 | 8.61 | -0.17 | -1.94% | 8.57 | 9.18 | 84360 | 7473 | 5.59% |
| 2024-10-16 | 8.42 | 8.78 | 0.36 | 4.28% | 8.26 | 8.78 | 67836 | 5821 | 4.49% |
| 2024-10-15 | 8.29 | 8.42 | 0.13 | 1.57% | 8.16 | 8.80 | 87634 | 7539 | 5.80% |
| 2024-10-14 | 8.07 | 8.29 | 0.29 | 3.63% | 8.01 | 8.32 | 61532 | 5044 | 4.07% |
| 2024-10-11 | 8.51 | 8.00 | -0.54 | -6.32% | 7.86 | 8.65 | 68618 | 5595 | 4.54% |
| 2024-10-10 | 8.50 | 8.54 | 0.18 | 2.15% | 8.24 | 8.84 | 76822 | 6612 | 5.09% |
| 2024-10-09 | 9.39 | 8.36 | -1.48 | -15.04% | 8.32 | 9.47 | 116095 | 10447 | 7.69% |
| 2024-10-08 | 10.01 | 9.84 | 1.12 | 12.84% | 8.96 | 10.31 | 167936 | 16205 | 11.12% |
| 2024-09-30 | 7.83 | 8.72 | 1.15 | 15.19% | 7.67 | 8.73 | 155083 | 12658 | 10.27% |
| 2024-09-27 | 7.10 | 7.57 | 0.55 | 7.83% | 7.02 | 7.87 | 126343 | 9296 | 8.37% |
| 2024-09-26 | 6.85 | 7.02 | 0.14 | 2.03% | 6.81 | 7.03 | 30303 | 2106 | 2.01% |
| 2024-09-25 | 6.97 | 6.88 | 0.05 | 0.73% | 6.83 | 7.02 | 49024 | 3390 | 3.25% |
| 2024-09-24 | 6.60 | 6.83 | 0.31 | 4.75% | 6.51 | 6.98 | 60558 | 4101 | 4.01% |
| 2024-09-23 | 6.55 | 6.52 | 0.03 | 0.46% | 6.45 | 6.59 | 20076 | 1312 | 1.33% |
| 2024-09-20 | 6.69 | 6.49 | -0.13 | -1.96% | 6.47 | 6.69 | 23665 | 1546 | 1.57% |
| 2024-09-19 | 6.46 | 6.62 | 0.19 | 2.95% | 6.43 | 6.69 | 29387 | 1941 | 1.95% |
| 2024-09-18 | 6.65 | 6.43 | -0.16 | -2.43% | 6.30 | 6.65 | 22931 | 1473 | 1.52% |
| 2024-09-13 | 6.82 | 6.59 | -0.21 | -3.09% | 6.57 | 6.89 | 23381 | 1556 | 1.55% |
| 2024-09-12 | 6.83 | 6.80 | -0.06 | -0.87% | 6.79 | 6.95 | 28461 | 1955 | 1.88% |
| 2024-09-11 | 6.80 | 6.86 | 0.05 | 0.73% | 6.71 | 6.93 | 27436 | 1868 | 1.82% |
| 2024-09-10 | 6.71 | 6.81 | 0.10 | 1.49% | 6.60 | 6.82 | 20363 | 1369 | 1.35% |
| 2024-09-09 | 6.73 | 6.71 | 0.03 | 0.45% | 6.53 | 6.76 | 17876 | 1195 | 1.18% |
| 2024-09-06 | 6.89 | 6.68 | -0.14 | -2.05% | 6.65 | 6.89 | 20142 | 1357 | 1.33% |
| 2024-09-05 | 6.73 | 6.82 | 0.09 | 1.34% | 6.73 | 6.85 | 21373 | 1451 | 1.42% |
| 2024-09-04 | 6.93 | 6.73 | -0.26 | -3.72% | 6.72 | 6.93 | 29320 | 1994 | 1.94% |
| 2024-09-03 | 6.91 | 6.99 | 0.02 | 0.29% | 6.89 | 7.10 | 25692 | 1793 | 1.70% |
| 2024-09-02 | 7.16 | 6.97 | -0.17 | -2.38% | 6.97 | 7.30 | 42854 | 3053 | 2.84% |
| 2024-08-30 | 7.02 | 7.14 | -0.01 | -0.14% | 7.02 | 7.29 | 64770 | 4639 | 4.29% |
| 2024-08-29 | 6.83 | 7.15 | 0.23 | 3.32% | 6.79 | 7.55 | 80085 | 5699 | 5.30% |
| 2024-08-28 | 6.68 | 6.92 | 0.25 | 3.75% | 6.60 | 7.12 | 48483 | 3351 | 3.21% |
| 2024-08-27 | 6.86 | 6.67 | -0.18 | -2.63% | 6.61 | 6.88 | 16675 | 1119 | 1.10% |
| 2024-08-26 | 6.53 | 6.85 | 0.26 | 3.95% | 6.53 | 6.88 | 27885 | 1894 | 1.85% |
| 2024-08-23 | 6.66 | 6.59 | -0.14 | -2.08% | 6.53 | 6.72 | 15297 | 1011 | 1.01% |
| 2024-08-22 | 6.87 | 6.73 | -0.12 | -1.75% | 6.71 | 6.90 | 15946 | 1085 | 1.06% |
| 2024-08-21 | 6.91 | 6.85 | -0.06 | -0.87% | 6.82 | 7.02 | 13459 | 928 | 0.89% |
| 2024-08-20 | 7.08 | 6.91 | -0.21 | -2.95% | 6.87 | 7.16 | 18094 | 1264 | 1.20% |
| 2024-08-19 | 7.11 | 7.12 | -0.06 | -0.84% | 7.03 | 7.25 | 20287 | 1446 | 1.34% |
| 2024-08-16 | 7.18 | 7.18 | 0.01 | 0.14% | 7.13 | 7.27 | 25994 | 1872 | 1.72% |
| 2024-08-15 | 7.12 | 7.17 | 0.07 | 0.99% | 6.96 | 7.23 | 25960 | 1847 | 1.72% |