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 | 11.55 | 11.05 | -0.88 | -7.38% | 10.95 | 11.91 | 532279 | 61036 | 10.03% |
| 2024-11-21 | 11.70 | 11.93 | 0.68 | 6.04% | 11.59 | 12.18 | 707871 | 84467 | 13.34% |
| 2024-11-20 | 10.81 | 11.25 | 0.28 | 2.55% | 10.77 | 11.41 | 381202 | 42538 | 7.19% |
| 2024-11-19 | 10.70 | 10.97 | 0.56 | 5.38% | 10.55 | 11.26 | 372193 | 40328 | 7.02% |
| 2024-11-18 | 11.78 | 10.41 | -1.49 | -12.52% | 10.31 | 11.90 | 552623 | 59459 | 10.42% |
| 2024-11-15 | 11.83 | 11.90 | -0.08 | -0.67% | 11.83 | 12.63 | 523789 | 64046 | 9.87% |
| 2024-11-14 | 12.33 | 11.98 | -0.35 | -2.84% | 11.96 | 12.74 | 623242 | 77424 | 11.75% |
| 2024-11-13 | 12.20 | 12.33 | 0.10 | 0.82% | 11.84 | 12.38 | 380964 | 46098 | 7.18% |
| 2024-11-12 | 12.80 | 12.23 | -0.58 | -4.53% | 12.01 | 12.80 | 579942 | 71560 | 10.93% |
| 2024-11-11 | 12.30 | 12.81 | 0.41 | 3.31% | 12.12 | 12.98 | 730771 | 92117 | 13.78% |
| 2024-11-08 | 12.19 | 12.40 | 0.30 | 2.48% | 11.96 | 13.00 | 768150 | 95786 | 14.48% |
| 2024-11-07 | 11.90 | 12.10 | 0.36 | 3.07% | 11.76 | 12.40 | 648658 | 78253 | 12.23% |
| 2024-11-06 | 11.62 | 11.74 | 0.02 | 0.17% | 11.51 | 12.11 | 666821 | 78640 | 12.57% |
| 2024-11-05 | 10.92 | 11.72 | 0.78 | 7.13% | 10.90 | 11.85 | 678278 | 78172 | 12.79% |
| 2024-11-04 | 10.64 | 10.94 | -0.26 | -2.32% | 10.61 | 11.14 | 571512 | 62283 | 10.77% |
| 2024-11-01 | 12.66 | 11.20 | -2.00 | -15.15% | 11.15 | 12.88 | 1093852 | 129617 | 20.62% |
| 2024-10-31 | 13.33 | 13.20 | 0.54 | 4.27% | 12.88 | 13.99 | 1818636 | 245040 | 34.28% |
| 2024-10-30 | 10.69 | 12.66 | 2.11 | 20.00% | 10.60 | 12.66 | 996992 | 118071 | 18.79% |
| 2024-10-29 | 10.93 | 10.55 | -0.37 | -3.39% | 10.55 | 11.08 | 332230 | 35725 | 6.26% |
| 2024-10-28 | 10.36 | 10.92 | 0.38 | 3.61% | 10.25 | 11.09 | 374349 | 40208 | 7.06% |
| 2024-10-25 | 10.54 | 10.54 | 0.01 | 0.09% | 10.45 | 10.75 | 253403 | 26790 | 4.78% |
| 2024-10-24 | 10.71 | 10.53 | -0.30 | -2.77% | 10.45 | 10.80 | 278509 | 29361 | 5.25% |
| 2024-10-23 | 10.80 | 10.83 | 0.03 | 0.28% | 10.73 | 11.15 | 391296 | 42900 | 7.38% |
| 2024-10-22 | 11.40 | 10.80 | -0.58 | -5.10% | 10.64 | 11.43 | 514039 | 56338 | 9.69% |
| 2024-10-21 | 10.93 | 11.38 | 0.50 | 4.60% | 10.87 | 11.42 | 639949 | 71605 | 12.06% |
| 2024-10-18 | 10.42 | 10.88 | 0.27 | 2.54% | 10.30 | 11.26 | 591598 | 63748 | 11.15% |
| 2024-10-17 | 11.22 | 10.61 | -0.23 | -2.12% | 10.60 | 11.48 | 734758 | 80666 | 13.85% |
| 2024-10-16 | 9.82 | 10.84 | 0.75 | 7.43% | 9.82 | 10.95 | 628847 | 66222 | 11.85% |
| 2024-10-15 | 10.23 | 10.09 | -0.41 | -3.90% | 10.06 | 10.86 | 486393 | 50953 | 9.17% |
| 2024-10-14 | 9.82 | 10.50 | 0.78 | 8.02% | 9.58 | 10.50 | 433007 | 43568 | 8.16% |
| 2024-10-11 | 10.35 | 9.72 | -0.85 | -8.04% | 9.52 | 10.62 | 445689 | 44536 | 8.40% |
| 2024-10-10 | 11.31 | 10.57 | -0.29 | -2.67% | 10.44 | 11.50 | 472645 | 51249 | 8.91% |
| 2024-10-09 | 11.50 | 10.86 | -1.40 | -11.42% | 10.86 | 12.20 | 799583 | 92209 | 15.07% |
| 2024-10-08 | 12.26 | 12.26 | 2.04 | 19.96% | 10.73 | 12.26 | 926525 | 108398 | 17.47% |
| 2024-09-30 | 9.21 | 10.22 | 1.50 | 17.20% | 9.06 | 10.36 | 734743 | 71234 | 13.85% |
| 2024-09-27 | 8.35 | 8.72 | 0.45 | 5.44% | 8.24 | 8.98 | 528964 | 45432 | 9.97% |
| 2024-09-26 | 7.94 | 8.27 | 0.31 | 3.89% | 7.84 | 8.29 | 417928 | 34013 | 7.88% |
| 2024-09-25 | 7.91 | 7.96 | 0.07 | 0.89% | 7.82 | 8.11 | 341550 | 27230 | 6.44% |
| 2024-09-24 | 7.78 | 7.89 | 0.13 | 1.68% | 7.55 | 7.89 | 283303 | 21980 | 5.34% |
| 2024-09-23 | 7.95 | 7.76 | -0.10 | -1.27% | 7.74 | 7.95 | 296885 | 23178 | 5.60% |
| 2024-09-20 | 7.48 | 7.86 | 0.41 | 5.50% | 7.45 | 7.87 | 434945 | 33507 | 8.20% |
| 2024-09-19 | 7.12 | 7.45 | 0.41 | 5.82% | 7.04 | 7.66 | 274816 | 20191 | 5.18% |
| 2024-09-18 | 7.13 | 7.04 | -0.16 | -2.22% | 6.95 | 7.27 | 135079 | 9539 | 2.55% |
| 2024-09-13 | 7.55 | 7.20 | -0.20 | -2.70% | 7.18 | 7.68 | 196099 | 14406 | 3.70% |
| 2024-09-12 | 7.22 | 7.40 | 0.21 | 2.92% | 7.19 | 7.49 | 208640 | 15402 | 3.93% |
| 2024-09-11 | 7.31 | 7.19 | -0.14 | -1.91% | 7.14 | 7.39 | 94686 | 6838 | 1.78% |
| 2024-09-10 | 7.11 | 7.33 | 0.22 | 3.09% | 7.03 | 7.37 | 146629 | 10567 | 2.76% |
| 2024-09-09 | 7.18 | 7.11 | -0.07 | -0.97% | 7.05 | 7.26 | 95046 | 6798 | 1.79% |
| 2024-09-06 | 7.29 | 7.18 | -0.17 | -2.31% | 7.18 | 7.41 | 116126 | 8428 | 2.19% |
| 2024-09-05 | 7.14 | 7.35 | 0.19 | 2.65% | 7.14 | 7.38 | 158379 | 11563 | 2.99% |
| 2024-09-04 | 7.22 | 7.16 | -0.26 | -3.50% | 7.15 | 7.32 | 167293 | 12088 | 3.15% |
| 2024-09-03 | 7.13 | 7.42 | 0.30 | 4.21% | 6.96 | 7.44 | 283900 | 20441 | 5.35% |
| 2024-09-02 | 7.38 | 7.12 | -0.24 | -3.26% | 7.10 | 7.42 | 108748 | 7882 | 2.05% |
| 2024-08-30 | 7.06 | 7.36 | 0.31 | 4.40% | 7.06 | 7.47 | 192015 | 14062 | 3.62% |
| 2024-08-29 | 6.90 | 7.05 | 0.15 | 2.17% | 6.84 | 7.13 | 103534 | 7255 | 1.95% |
| 2024-08-28 | 6.79 | 6.90 | 0.11 | 1.62% | 6.70 | 7.02 | 106436 | 7334 | 2.01% |
| 2024-08-27 | 6.98 | 6.79 | -0.21 | -3.00% | 6.78 | 7.06 | 110125 | 7562 | 2.16% |
| 2024-08-26 | 7.11 | 7.00 | -0.12 | -1.69% | 6.98 | 7.15 | 104510 | 7377 | 2.05% |
| 2024-08-23 | 6.98 | 7.12 | 0.18 | 2.59% | 6.98 | 7.20 | 149059 | 10576 | 2.93% |
| 2024-08-22 | 7.07 | 6.94 | -0.18 | -2.53% | 6.93 | 7.26 | 121759 | 8622 | 2.39% |
| 2024-08-21 | 7.14 | 7.12 | -0.02 | -0.28% | 7.08 | 7.32 | 107203 | 7706 | 2.11% |
| 2024-08-20 | 7.37 | 7.14 | -0.26 | -3.51% | 7.12 | 7.40 | 134766 | 9715 | 2.65% |
| 2024-08-19 | 7.33 | 7.40 | 0.01 | 0.14% | 7.32 | 7.56 | 140442 | 10445 | 2.76% |
| 2024-08-16 | 7.43 | 7.39 | 0.05 | 0.68% | 7.28 | 7.50 | 154272 | 11410 | 3.03% |
| 2024-08-15 | 7.28 | 7.34 | 0.12 | 1.66% | 7.14 | 7.49 | 180042 | 13211 | 3.54% |