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 | 11.97 | 11.80 | -0.10 | -0.84% | 11.59 | 12.01 | 348086 | 40982 | 10.40% |
| 2024-11-20 | 11.61 | 11.90 | 0.26 | 2.23% | 11.33 | 12.00 | 409056 | 48060 | 12.22% |
| 2024-11-19 | 10.65 | 11.64 | 0.94 | 8.79% | 10.58 | 11.75 | 492465 | 55212 | 14.71% |
| 2024-11-18 | 11.64 | 10.70 | -1.01 | -8.63% | 10.50 | 11.92 | 429114 | 47079 | 12.82% |
| 2024-11-15 | 12.20 | 11.71 | -0.47 | -3.86% | 11.69 | 12.75 | 467938 | 57475 | 13.98% |
| 2024-11-14 | 12.70 | 12.18 | -0.76 | -5.87% | 12.11 | 12.98 | 479051 | 59816 | 14.31% |
| 2024-11-13 | 13.67 | 12.94 | -0.65 | -4.78% | 12.61 | 13.88 | 693870 | 90627 | 20.73% |
| 2024-11-12 | 14.50 | 13.59 | 0.05 | 0.37% | 13.15 | 15.21 | 1249795 | 177962 | 37.33% |
| 2024-11-11 | 11.15 | 13.54 | 2.26 | 20.04% | 11.15 | 13.54 | 605495 | 76606 | 18.09% |
| 2024-11-08 | 12.20 | 11.28 | -0.46 | -3.92% | 11.20 | 12.47 | 630729 | 73294 | 18.84% |
| 2024-11-07 | 11.06 | 11.74 | 0.76 | 6.92% | 10.86 | 12.00 | 680793 | 77115 | 20.34% |
| 2024-11-06 | 10.66 | 10.98 | 0.38 | 3.58% | 10.66 | 11.52 | 598621 | 66488 | 17.88% |
| 2024-11-05 | 10.00 | 10.60 | 0.68 | 6.85% | 9.92 | 10.68 | 404716 | 42347 | 12.09% |
| 2024-11-04 | 9.43 | 9.92 | 0.40 | 4.20% | 9.43 | 9.95 | 253547 | 24631 | 7.57% |
| 2024-11-01 | 11.02 | 9.52 | -1.60 | -14.39% | 9.50 | 11.04 | 582192 | 59034 | 17.39% |
| 2024-10-31 | 10.13 | 11.12 | 0.83 | 8.07% | 10.03 | 11.28 | 631101 | 68451 | 18.85% |
| 2024-10-30 | 10.47 | 10.29 | -0.28 | -2.65% | 10.02 | 10.47 | 361830 | 36870 | 10.81% |
| 2024-10-29 | 10.73 | 10.57 | -0.34 | -3.12% | 10.52 | 11.30 | 488574 | 53672 | 14.59% |
| 2024-10-28 | 10.21 | 10.91 | 0.58 | 5.61% | 10.20 | 10.97 | 405850 | 43142 | 12.12% |
| 2024-10-25 | 10.65 | 10.33 | -0.07 | -0.67% | 10.29 | 10.77 | 280187 | 29324 | 8.37% |
| 2024-10-24 | 10.24 | 10.40 | 0.02 | 0.19% | 10.19 | 10.51 | 257697 | 26696 | 7.70% |
| 2024-10-23 | 10.66 | 10.38 | -0.56 | -5.12% | 10.30 | 11.07 | 475401 | 50759 | 14.20% |
| 2024-10-22 | 12.10 | 10.94 | -1.08 | -8.99% | 10.72 | 12.17 | 665119 | 75483 | 19.87% |
| 2024-10-21 | 11.32 | 12.02 | 0.69 | 6.09% | 11.26 | 12.24 | 807140 | 95572 | 24.11% |
| 2024-10-18 | 10.86 | 11.33 | 0.23 | 2.07% | 10.74 | 11.90 | 812991 | 91570 | 24.28% |
| 2024-10-17 | 11.11 | 11.10 | 0.40 | 3.74% | 10.80 | 11.80 | 777791 | 88021 | 23.23% |
| 2024-10-16 | 10.20 | 10.70 | 0.00 | 0.00% | 10.20 | 11.08 | 496132 | 52617 | 14.82% |
| 2024-10-15 | 11.00 | 10.70 | -0.76 | -6.63% | 10.59 | 11.88 | 771567 | 87151 | 23.05% |
| 2024-10-14 | 10.62 | 11.46 | 1.03 | 9.88% | 9.88 | 11.46 | 713949 | 75958 | 21.33% |
| 2024-10-11 | 9.85 | 10.43 | 0.04 | 0.38% | 9.85 | 11.06 | 623146 | 65511 | 18.61% |
| 2024-10-10 | 11.41 | 10.39 | -1.66 | -13.78% | 9.64 | 12.06 | 808415 | 86139 | 24.15% |
| 2024-10-09 | 11.23 | 12.05 | 0.82 | 7.30% | 10.27 | 13.46 | 1258868 | 155406 | 37.60% |
| 2024-10-08 | 11.23 | 11.23 | 1.87 | 19.98% | 10.53 | 11.23 | 730397 | 81512 | 21.82% |
| 2024-09-30 | 8.35 | 9.36 | 1.56 | 20.00% | 7.96 | 9.36 | 1052248 | 92358 | 31.43% |
| 2024-09-27 | 7.26 | 7.80 | 0.55 | 7.59% | 7.12 | 8.36 | 953385 | 73202 | 28.48% |
| 2024-09-26 | 6.68 | 7.25 | 0.27 | 3.87% | 6.53 | 7.25 | 818122 | 55992 | 24.44% |
| 2024-09-25 | 7.08 | 6.98 | 0.26 | 3.87% | 6.86 | 7.75 | 1181275 | 86703 | 35.29% |
| 2024-09-24 | 5.60 | 6.72 | 1.12 | 20.00% | 5.44 | 6.72 | 790322 | 48648 | 23.61% |
| 2024-09-23 | 5.69 | 5.60 | -0.12 | -2.10% | 5.58 | 5.93 | 358849 | 20518 | 10.72% |
| 2024-09-20 | 5.45 | 5.72 | 0.21 | 3.81% | 5.45 | 6.15 | 435234 | 25164 | 13.00% |
| 2024-09-19 | 5.36 | 5.51 | 0.11 | 2.04% | 5.29 | 5.64 | 358736 | 19703 | 10.72% |
| 2024-09-18 | 5.22 | 5.40 | 0.20 | 3.85% | 5.03 | 5.40 | 296085 | 15536 | 8.84% |
| 2024-09-13 | 5.12 | 5.20 | 0.01 | 0.19% | 5.10 | 5.39 | 257344 | 13480 | 7.69% |
| 2024-09-12 | 5.10 | 5.19 | 0.03 | 0.58% | 5.10 | 5.33 | 234772 | 12224 | 7.01% |
| 2024-09-11 | 5.10 | 5.16 | -0.01 | -0.19% | 5.03 | 5.21 | 155889 | 8022 | 4.66% |
| 2024-09-10 | 5.24 | 5.17 | -0.06 | -1.15% | 5.00 | 5.35 | 221315 | 11362 | 6.61% |
| 2024-09-09 | 5.33 | 5.23 | -0.41 | -7.27% | 5.14 | 5.43 | 328392 | 17304 | 9.81% |
| 2024-09-06 | 5.49 | 5.64 | 0.03 | 0.53% | 5.25 | 5.89 | 460468 | 25648 | 13.75% |
| 2024-09-05 | 5.79 | 5.61 | -0.04 | -0.71% | 5.54 | 6.08 | 502696 | 29238 | 15.02% |
| 2024-09-04 | 5.47 | 5.65 | 0.01 | 0.18% | 5.35 | 5.78 | 383406 | 21343 | 11.45% |
| 2024-09-03 | 5.70 | 5.64 | -0.12 | -2.08% | 5.42 | 5.86 | 474930 | 26673 | 14.19% |
| 2024-09-02 | 6.24 | 5.76 | -0.49 | -7.84% | 5.71 | 6.24 | 703601 | 41347 | 21.02% |
| 2024-08-30 | 5.39 | 6.25 | 1.04 | 19.96% | 5.21 | 6.25 | 563880 | 33070 | 16.84% |
| 2024-08-29 | 5.16 | 5.21 | -0.10 | -1.88% | 5.04 | 5.26 | 371377 | 19130 | 11.09% |
| 2024-08-28 | 5.16 | 5.31 | 0.10 | 1.92% | 5.06 | 5.44 | 461041 | 24121 | 13.77% |
| 2024-08-27 | 4.88 | 5.21 | 0.30 | 6.11% | 4.81 | 5.70 | 575830 | 30278 | 17.22% |
| 2024-08-26 | 4.98 | 4.91 | -0.14 | -2.77% | 4.83 | 5.04 | 336866 | 16606 | 10.07% |
| 2024-08-23 | 4.53 | 5.05 | 0.53 | 11.73% | 4.42 | 5.41 | 495163 | 24846 | 14.81% |
| 2024-08-22 | 4.72 | 4.52 | -0.20 | -4.24% | 4.50 | 4.81 | 150260 | 6977 | 4.49% |
| 2024-08-21 | 4.82 | 4.72 | -0.14 | -2.88% | 4.68 | 4.90 | 188221 | 8990 | 5.63% |
| 2024-08-20 | 4.83 | 4.86 | -0.09 | -1.82% | 4.77 | 4.94 | 217197 | 10521 | 6.50% |
| 2024-08-19 | 4.72 | 4.95 | 0.14 | 2.91% | 4.68 | 5.03 | 358246 | 17588 | 10.71% |
| 2024-08-16 | 4.67 | 4.81 | 0.14 | 3.00% | 4.61 | 4.86 | 299751 | 14349 | 8.96% |
| 2024-08-15 | 4.40 | 4.67 | 0.23 | 5.18% | 4.35 | 4.68 | 209144 | 9559 | 6.25% |
| 2024-08-14 | 4.41 | 4.44 | 0.03 | 0.68% | 4.39 | 4.50 | 90903 | 4052 | 2.72% |
| 2024-08-13 | 4.41 | 4.41 | 0.01 | 0.23% | 4.30 | 4.44 | 81111 | 3545 | 2.43% |