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 | 12.07 | 12.19 | 0.17 | 1.41% | 11.96 | 12.46 | 187095 | 22875 | 9.81% |
| 2024-11-20 | 11.73 | 12.02 | 0.25 | 2.12% | 11.58 | 12.18 | 168821 | 20192 | 8.85% |
| 2024-11-19 | 11.95 | 11.77 | -0.28 | -2.32% | 11.16 | 12.02 | 193074 | 22402 | 10.12% |
| 2024-11-18 | 11.88 | 12.05 | 0.39 | 3.34% | 11.81 | 12.66 | 191055 | 23167 | 10.02% |
| 2024-11-15 | 12.08 | 11.66 | -0.34 | -2.83% | 11.56 | 12.20 | 124605 | 14724 | 6.53% |
| 2024-11-14 | 12.08 | 12.00 | -0.03 | -0.25% | 11.94 | 12.80 | 190649 | 23421 | 10.00% |
| 2024-11-13 | 12.43 | 12.03 | -0.58 | -4.60% | 11.84 | 12.57 | 205536 | 24857 | 10.78% |
| 2024-11-12 | 12.87 | 12.61 | -0.23 | -1.79% | 12.40 | 13.17 | 199516 | 25512 | 10.46% |
| 2024-11-11 | 12.54 | 12.84 | 0.13 | 1.02% | 12.40 | 12.93 | 227126 | 28757 | 11.91% |
| 2024-11-08 | 12.55 | 12.71 | 0.33 | 2.67% | 12.55 | 14.24 | 331168 | 43736 | 17.37% |
| 2024-11-07 | 12.73 | 12.38 | -0.84 | -6.35% | 12.23 | 12.93 | 326946 | 40743 | 17.15% |
| 2024-11-06 | 13.05 | 13.22 | -0.11 | -0.83% | 12.91 | 14.50 | 454535 | 62059 | 23.84% |
| 2024-11-05 | 12.50 | 13.33 | 0.28 | 2.15% | 12.50 | 13.51 | 478351 | 62445 | 25.08% |
| 2024-11-04 | 13.22 | 13.05 | 0.69 | 5.58% | 12.51 | 14.17 | 625032 | 83285 | 32.78% |
| 2024-11-01 | 11.10 | 12.36 | 2.06 | 20.00% | 11.00 | 12.36 | 232031 | 27805 | 12.17% |
| 2024-10-31 | 10.15 | 10.30 | 0.17 | 1.68% | 9.91 | 10.44 | 172979 | 17596 | 9.07% |
| 2024-10-30 | 9.90 | 10.13 | 0.24 | 2.43% | 9.89 | 10.29 | 160508 | 16274 | 8.42% |
| 2024-10-29 | 9.95 | 9.89 | -0.02 | -0.20% | 9.84 | 10.30 | 138226 | 13863 | 7.25% |
| 2024-10-28 | 9.92 | 9.91 | -0.01 | -0.10% | 9.79 | 10.00 | 87781 | 8659 | 4.60% |
| 2024-10-25 | 9.85 | 9.92 | 0.06 | 0.61% | 9.85 | 10.08 | 75800 | 7559 | 3.97% |
| 2024-10-24 | 9.90 | 9.86 | -0.13 | -1.30% | 9.80 | 10.12 | 94480 | 9366 | 4.95% |
| 2024-10-23 | 10.14 | 9.99 | -0.23 | -2.25% | 9.92 | 10.32 | 107210 | 10813 | 5.62% |
| 2024-10-22 | 10.61 | 10.22 | -0.48 | -4.49% | 10.10 | 10.67 | 155564 | 16082 | 8.16% |
| 2024-10-21 | 10.50 | 10.70 | 0.23 | 2.20% | 10.20 | 10.80 | 222519 | 23426 | 11.67% |
| 2024-10-18 | 10.27 | 10.47 | 0.05 | 0.48% | 10.15 | 10.76 | 240883 | 25180 | 12.63% |
| 2024-10-17 | 10.18 | 10.42 | 0.43 | 4.30% | 10.11 | 10.76 | 231721 | 24215 | 12.15% |
| 2024-10-16 | 10.00 | 9.99 | -0.23 | -2.25% | 9.84 | 10.39 | 173618 | 17500 | 9.10% |
| 2024-10-15 | 9.75 | 10.22 | 0.27 | 2.71% | 9.75 | 10.90 | 295190 | 30539 | 15.48% |
| 2024-10-14 | 8.90 | 9.95 | 1.05 | 11.80% | 8.80 | 10.39 | 170045 | 16294 | 8.92% |
| 2024-10-11 | 9.31 | 8.90 | -0.44 | -4.71% | 8.75 | 9.33 | 88008 | 7966 | 4.62% |
| 2024-10-10 | 9.28 | 9.34 | 0.28 | 3.09% | 9.04 | 9.65 | 97076 | 9084 | 5.09% |
| 2024-10-09 | 10.19 | 9.06 | -1.44 | -13.71% | 9.04 | 10.19 | 159643 | 15369 | 8.37% |
| 2024-10-08 | 11.00 | 10.50 | 0.99 | 10.41% | 9.79 | 11.19 | 229159 | 23931 | 12.02% |
| 2024-09-30 | 8.97 | 9.51 | 1.10 | 13.08% | 8.56 | 9.68 | 192281 | 17523 | 10.08% |
| 2024-09-27 | 8.10 | 8.41 | 0.41 | 5.13% | 8.00 | 8.55 | 101989 | 8418 | 5.35% |
| 2024-09-26 | 7.70 | 8.00 | 0.30 | 3.90% | 7.63 | 8.00 | 54529 | 4257 | 2.86% |
| 2024-09-25 | 7.70 | 7.70 | 0.08 | 1.05% | 7.64 | 7.90 | 57360 | 4455 | 3.01% |
| 2024-09-24 | 7.36 | 7.62 | 0.30 | 4.10% | 7.36 | 7.63 | 52016 | 3898 | 2.73% |
| 2024-09-23 | 7.34 | 7.32 | 0.02 | 0.27% | 7.24 | 7.38 | 22896 | 1678 | 1.20% |
| 2024-09-20 | 7.49 | 7.30 | -0.16 | -2.14% | 7.27 | 7.49 | 30035 | 2205 | 1.58% |
| 2024-09-19 | 7.26 | 7.46 | 0.26 | 3.61% | 7.25 | 7.53 | 42374 | 3150 | 2.22% |
| 2024-09-18 | 7.31 | 7.20 | -0.06 | -0.83% | 7.02 | 7.32 | 29425 | 2106 | 1.54% |
| 2024-09-13 | 7.49 | 7.26 | -0.17 | -2.29% | 7.26 | 7.50 | 37512 | 2756 | 1.97% |
| 2024-09-12 | 7.60 | 7.43 | -0.12 | -1.59% | 7.42 | 7.69 | 47200 | 3568 | 2.48% |
| 2024-09-11 | 7.52 | 7.55 | 0.03 | 0.40% | 7.45 | 7.62 | 34327 | 2594 | 1.80% |
| 2024-09-10 | 7.47 | 7.52 | 0.03 | 0.40% | 7.39 | 7.56 | 31510 | 2360 | 1.65% |
| 2024-09-09 | 7.38 | 7.49 | 0.04 | 0.54% | 7.35 | 7.54 | 32345 | 2412 | 1.70% |
| 2024-09-06 | 7.78 | 7.45 | -0.30 | -3.87% | 7.43 | 7.78 | 66819 | 5031 | 3.50% |
| 2024-09-05 | 7.83 | 7.75 | -0.15 | -1.90% | 7.70 | 7.91 | 94262 | 7324 | 4.94% |
| 2024-09-04 | 7.54 | 7.90 | 0.31 | 4.08% | 7.48 | 8.33 | 135140 | 10650 | 7.09% |
| 2024-09-03 | 7.62 | 7.59 | -0.02 | -0.26% | 7.53 | 7.70 | 30840 | 2347 | 1.62% |
| 2024-09-02 | 7.69 | 7.61 | -0.11 | -1.42% | 7.61 | 7.80 | 42660 | 3291 | 2.24% |
| 2024-08-30 | 7.61 | 7.72 | 0.12 | 1.58% | 7.55 | 7.88 | 57871 | 4496 | 3.03% |
| 2024-08-29 | 7.52 | 7.60 | 0.11 | 1.47% | 7.39 | 7.61 | 29297 | 2207 | 1.54% |
| 2024-08-28 | 7.45 | 7.49 | 0.04 | 0.54% | 7.40 | 7.58 | 28532 | 2141 | 1.50% |
| 2024-08-27 | 7.61 | 7.45 | -0.15 | -1.97% | 7.43 | 7.63 | 27423 | 2058 | 1.44% |
| 2024-08-26 | 7.55 | 7.60 | 0.07 | 0.93% | 7.45 | 7.71 | 39699 | 3019 | 2.08% |
| 2024-08-23 | 7.69 | 7.53 | -0.08 | -1.05% | 7.41 | 7.69 | 42796 | 3219 | 2.24% |
| 2024-08-22 | 7.80 | 7.61 | -0.14 | -1.81% | 7.60 | 7.80 | 35933 | 2755 | 1.88% |
| 2024-08-21 | 7.67 | 7.75 | 0.11 | 1.44% | 7.58 | 7.83 | 46167 | 3561 | 2.42% |
| 2024-08-20 | 7.84 | 7.64 | -0.16 | -2.05% | 7.62 | 8.10 | 70963 | 5552 | 3.72% |
| 2024-08-19 | 7.85 | 7.80 | -0.08 | -1.02% | 7.75 | 7.94 | 27533 | 2159 | 1.44% |
| 2024-08-16 | 8.12 | 7.88 | -0.25 | -3.08% | 7.87 | 8.19 | 53162 | 4242 | 2.79% |
| 2024-08-15 | 8.12 | 8.13 | 0.03 | 0.37% | 7.98 | 8.22 | 32899 | 2670 | 1.73% |
| 2024-08-14 | 8.25 | 8.10 | -0.12 | -1.46% | 8.09 | 8.25 | 27777 | 2264 | 1.46% |
| 2024-08-13 | 8.13 | 8.22 | 0.11 | 1.36% | 8.01 | 8.22 | 29646 | 2409 | 1.55% |