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 | 11.10 | 11.10 | 0.01 | 0.09% | 10.91 | 11.38 | 163089 | 18136 | 3.33% |
| 2024-11-20 | 10.80 | 11.09 | 0.21 | 1.93% | 10.72 | 11.14 | 160997 | 17646 | 3.28% |
| 2024-11-19 | 10.55 | 10.88 | 0.41 | 3.92% | 10.47 | 10.88 | 174996 | 18664 | 3.57% |
| 2024-11-18 | 11.10 | 10.47 | -0.63 | -5.68% | 10.36 | 11.27 | 242065 | 25853 | 4.94% |
| 2024-11-15 | 11.50 | 11.10 | -0.46 | -3.98% | 11.08 | 11.66 | 214857 | 24476 | 4.38% |
| 2024-11-14 | 12.05 | 11.56 | -0.64 | -5.25% | 11.53 | 12.20 | 290238 | 34339 | 5.92% |
| 2024-11-13 | 12.47 | 12.20 | -0.27 | -2.17% | 11.99 | 12.58 | 263954 | 32220 | 5.38% |
| 2024-11-12 | 12.65 | 12.47 | 0.00 | 0.00% | 12.27 | 12.84 | 445671 | 56038 | 9.09% |
| 2024-11-11 | 11.60 | 12.47 | 0.55 | 4.61% | 11.60 | 12.47 | 422112 | 51536 | 8.61% |
| 2024-11-08 | 12.11 | 11.92 | -0.20 | -1.65% | 11.86 | 12.30 | 382817 | 46122 | 7.81% |
| 2024-11-07 | 11.62 | 12.12 | 0.28 | 2.36% | 11.52 | 12.12 | 329063 | 39376 | 6.71% |
| 2024-11-06 | 12.01 | 11.84 | -0.08 | -0.67% | 11.73 | 12.42 | 461860 | 55780 | 9.42% |
| 2024-11-05 | 11.55 | 11.92 | 0.38 | 3.29% | 11.55 | 12.20 | 527827 | 63085 | 10.77% |
| 2024-11-04 | 11.25 | 11.54 | 0.14 | 1.23% | 11.25 | 11.60 | 349588 | 40043 | 7.13% |
| 2024-11-01 | 12.00 | 11.40 | -1.07 | -8.58% | 11.20 | 12.28 | 734928 | 85437 | 14.99% |
| 2024-10-31 | 13.15 | 12.47 | -0.49 | -3.78% | 12.30 | 13.45 | 847194 | 108689 | 17.28% |
| 2024-10-30 | 12.40 | 12.96 | -0.12 | -0.92% | 12.22 | 13.03 | 706902 | 89942 | 14.42% |
| 2024-10-29 | 14.67 | 13.08 | -1.60 | -10.90% | 12.78 | 15.12 | 1320488 | 183724 | 26.93% |
| 2024-10-28 | 15.71 | 14.68 | -1.02 | -6.50% | 13.88 | 15.71 | 1584166 | 231862 | 32.31% |
| 2024-10-25 | 13.05 | 15.70 | 2.62 | 20.03% | 12.70 | 15.70 | 1249092 | 177906 | 25.48% |
| 2024-10-24 | 13.08 | 13.08 | 2.18 | 20.00% | 12.21 | 13.08 | 1037016 | 133567 | 21.15% |
| 2024-10-23 | 10.54 | 10.90 | 0.28 | 2.64% | 10.28 | 11.23 | 383459 | 41442 | 7.82% |
| 2024-10-22 | 10.30 | 10.62 | 0.35 | 3.41% | 10.00 | 10.62 | 237550 | 24536 | 4.85% |
| 2024-10-21 | 10.00 | 10.27 | 0.29 | 2.91% | 9.85 | 10.51 | 214847 | 21967 | 4.38% |
| 2024-10-18 | 9.35 | 9.98 | 0.77 | 8.36% | 9.18 | 10.13 | 263694 | 25802 | 5.38% |
| 2024-10-17 | 9.19 | 9.23 | 0.05 | 0.54% | 9.13 | 9.57 | 113013 | 10484 | 2.31% |
| 2024-10-16 | 9.15 | 9.18 | 0.00 | 0.00% | 9.02 | 9.34 | 81228 | 7491 | 1.66% |
| 2024-10-15 | 9.49 | 9.18 | -0.31 | -3.27% | 9.17 | 9.53 | 88893 | 8309 | 1.81% |
| 2024-10-14 | 9.28 | 9.49 | 0.33 | 3.60% | 9.17 | 9.54 | 94429 | 8833 | 1.93% |
| 2024-10-11 | 9.54 | 9.16 | -0.49 | -5.08% | 9.06 | 9.72 | 99043 | 9260 | 2.02% |
| 2024-10-10 | 9.40 | 9.65 | 0.14 | 1.47% | 9.40 | 10.10 | 126308 | 12277 | 2.58% |
| 2024-10-09 | 10.80 | 9.51 | -1.19 | -11.12% | 9.48 | 10.85 | 240401 | 24072 | 4.90% |
| 2024-10-08 | 11.30 | 10.70 | 1.03 | 10.65% | 9.90 | 11.40 | 310139 | 32986 | 6.33% |
| 2024-09-30 | 8.90 | 9.67 | 1.09 | 12.70% | 8.72 | 9.86 | 245377 | 22729 | 5.00% |
| 2024-09-27 | 8.33 | 8.58 | 0.28 | 3.37% | 8.33 | 8.90 | 114923 | 9872 | 2.34% |
| 2024-09-26 | 8.14 | 8.30 | 0.15 | 1.84% | 8.03 | 8.35 | 78956 | 6514 | 1.61% |
| 2024-09-25 | 8.35 | 8.15 | -0.15 | -1.81% | 8.12 | 8.51 | 119167 | 9919 | 2.43% |
| 2024-09-24 | 8.06 | 8.30 | 0.23 | 2.85% | 7.99 | 8.35 | 84095 | 6877 | 1.72% |
| 2024-09-23 | 8.20 | 8.07 | 0.06 | 0.75% | 7.95 | 8.28 | 94608 | 7626 | 1.93% |
| 2024-09-20 | 7.69 | 8.01 | 0.38 | 4.98% | 7.47 | 8.03 | 144633 | 11333 | 2.95% |
| 2024-09-19 | 7.53 | 7.63 | 0.11 | 1.46% | 7.52 | 7.71 | 30517 | 2323 | 0.62% |
| 2024-09-18 | 7.55 | 7.52 | -0.03 | -0.40% | 7.38 | 7.68 | 28342 | 2121 | 0.58% |
| 2024-09-13 | 7.71 | 7.55 | -0.13 | -1.69% | 7.52 | 7.72 | 29163 | 2212 | 0.59% |
| 2024-09-12 | 7.63 | 7.68 | 0.04 | 0.52% | 7.63 | 7.82 | 35374 | 2736 | 0.72% |
| 2024-09-11 | 7.63 | 7.64 | 0.01 | 0.13% | 7.52 | 7.72 | 34297 | 2612 | 0.70% |
| 2024-09-10 | 7.48 | 7.63 | 0.15 | 2.01% | 7.45 | 7.64 | 36311 | 2740 | 0.74% |
| 2024-09-09 | 7.57 | 7.48 | -0.09 | -1.19% | 7.42 | 7.57 | 42560 | 3183 | 0.87% |
| 2024-09-06 | 7.76 | 7.57 | -0.12 | -1.56% | 7.44 | 7.76 | 53095 | 4020 | 1.08% |
| 2024-09-05 | 7.68 | 7.69 | 0.01 | 0.13% | 7.61 | 7.81 | 68576 | 5267 | 1.40% |
| 2024-09-04 | 7.27 | 7.68 | 0.33 | 4.49% | 7.26 | 7.80 | 115700 | 8741 | 2.36% |
| 2024-09-03 | 7.08 | 7.35 | 0.30 | 4.26% | 7.02 | 7.50 | 85647 | 6261 | 1.75% |
| 2024-09-02 | 7.12 | 7.05 | -0.07 | -0.98% | 7.05 | 7.28 | 40782 | 2916 | 0.83% |
| 2024-08-30 | 7.05 | 7.12 | 0.19 | 2.74% | 6.91 | 7.28 | 46729 | 3326 | 0.95% |
| 2024-08-29 | 6.71 | 6.93 | 0.15 | 2.21% | 6.68 | 6.98 | 35111 | 2411 | 0.72% |
| 2024-08-28 | 6.61 | 6.78 | 0.09 | 1.35% | 6.61 | 6.91 | 32479 | 2207 | 0.66% |
| 2024-08-27 | 6.78 | 6.69 | -0.10 | -1.47% | 6.63 | 6.78 | 34540 | 2306 | 0.70% |
| 2024-08-26 | 6.90 | 6.79 | -0.07 | -1.02% | 6.75 | 6.96 | 42892 | 2935 | 0.87% |
| 2024-08-23 | 6.89 | 6.86 | 0.01 | 0.15% | 6.80 | 7.05 | 45435 | 3122 | 0.93% |
| 2024-08-22 | 6.99 | 6.85 | -0.10 | -1.44% | 6.85 | 6.99 | 29689 | 2048 | 0.61% |
| 2024-08-21 | 6.81 | 6.95 | 0.01 | 0.14% | 6.81 | 7.01 | 31526 | 2184 | 0.64% |
| 2024-08-20 | 7.11 | 6.94 | -0.17 | -2.39% | 6.86 | 7.15 | 32533 | 2263 | 0.66% |
| 2024-08-19 | 7.00 | 7.11 | 0.11 | 1.57% | 6.90 | 7.15 | 31368 | 2223 | 0.64% |
| 2024-08-16 | 7.21 | 7.00 | -0.19 | -2.64% | 7.00 | 7.21 | 33200 | 2348 | 0.68% |
| 2024-08-15 | 7.09 | 7.19 | 0.09 | 1.27% | 7.02 | 7.26 | 31178 | 2233 | 0.64% |
| 2024-08-14 | 7.23 | 7.10 | -0.06 | -0.84% | 7.10 | 7.23 | 18330 | 1309 | 0.37% |
| 2024-08-13 | 7.26 | 7.16 | 0.00 | 0.00% | 7.05 | 7.26 | 31645 | 2247 | 0.65% |