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 | 12.33 | 11.74 | -0.56 | -4.55% | 11.66 | 12.33 | 42299 | 5095 | 4.87% |
| 2024-11-21 | 12.43 | 12.30 | -0.06 | -0.49% | 12.18 | 12.48 | 34162 | 4206 | 3.93% |
| 2024-11-20 | 12.06 | 12.36 | 0.25 | 2.06% | 12.01 | 12.41 | 35514 | 4356 | 4.09% |
| 2024-11-19 | 11.72 | 12.11 | 0.40 | 3.42% | 11.58 | 12.15 | 36091 | 4270 | 4.15% |
| 2024-11-18 | 12.82 | 11.71 | -1.16 | -9.01% | 11.65 | 12.96 | 60362 | 7281 | 6.95% |
| 2024-11-15 | 13.14 | 12.87 | -0.20 | -1.53% | 12.81 | 13.37 | 45886 | 6016 | 5.28% |
| 2024-11-14 | 13.49 | 13.07 | -0.57 | -4.18% | 13.02 | 13.50 | 52293 | 6901 | 6.02% |
| 2024-11-13 | 13.13 | 13.64 | 0.41 | 3.10% | 12.87 | 13.67 | 82582 | 11056 | 9.50% |
| 2024-11-12 | 13.90 | 13.23 | -0.80 | -5.70% | 13.03 | 13.90 | 101318 | 13617 | 11.66% |
| 2024-11-11 | 13.90 | 14.03 | 0.37 | 2.71% | 13.45 | 14.30 | 134646 | 18494 | 15.50% |
| 2024-11-08 | 13.00 | 13.66 | 0.92 | 7.22% | 12.84 | 14.30 | 158025 | 21380 | 18.19% |
| 2024-11-07 | 12.50 | 12.74 | 0.05 | 0.39% | 12.34 | 12.86 | 84269 | 10652 | 9.70% |
| 2024-11-06 | 12.94 | 12.69 | -0.34 | -2.61% | 12.59 | 13.22 | 122570 | 15755 | 14.11% |
| 2024-11-05 | 12.50 | 13.03 | 0.57 | 4.57% | 12.30 | 13.29 | 135876 | 17300 | 15.64% |
| 2024-11-04 | 12.11 | 12.46 | -0.20 | -1.58% | 11.82 | 12.66 | 115554 | 14162 | 13.30% |
| 2024-11-01 | 14.17 | 12.66 | -2.04 | -13.88% | 12.53 | 14.37 | 189094 | 24993 | 21.76% |
| 2024-10-31 | 13.65 | 14.70 | 0.97 | 7.06% | 13.20 | 15.87 | 244862 | 35904 | 28.18% |
| 2024-10-30 | 14.80 | 13.73 | -1.16 | -7.79% | 13.40 | 14.83 | 243541 | 33969 | 28.03% |
| 2024-10-29 | 12.53 | 14.89 | 2.48 | 19.98% | 12.12 | 14.89 | 314041 | 43861 | 36.15% |
| 2024-10-28 | 11.57 | 12.41 | 1.18 | 10.51% | 11.50 | 13.00 | 178982 | 21829 | 20.60% |
| 2024-10-25 | 10.90 | 11.23 | 0.28 | 2.56% | 10.90 | 11.46 | 75985 | 8511 | 8.75% |
| 2024-10-24 | 11.05 | 10.95 | -0.08 | -0.73% | 10.66 | 11.05 | 55764 | 6043 | 6.42% |
| 2024-10-23 | 11.17 | 11.03 | -0.05 | -0.45% | 10.94 | 11.36 | 72913 | 8145 | 8.39% |
| 2024-10-22 | 11.20 | 11.08 | -0.22 | -1.95% | 10.89 | 11.32 | 84967 | 9406 | 9.78% |
| 2024-10-21 | 11.52 | 11.30 | -0.32 | -2.75% | 11.20 | 11.79 | 143259 | 16502 | 16.49% |
| 2024-10-18 | 11.26 | 11.62 | 0.15 | 1.31% | 10.90 | 11.95 | 135016 | 15520 | 15.54% |
| 2024-10-17 | 10.81 | 11.47 | 0.47 | 4.27% | 10.81 | 12.75 | 160357 | 18559 | 18.46% |
| 2024-10-16 | 10.25 | 11.00 | 0.57 | 5.47% | 10.16 | 11.16 | 149637 | 15945 | 17.22% |
| 2024-10-15 | 10.40 | 10.43 | -0.15 | -1.42% | 10.08 | 11.26 | 132459 | 14110 | 15.25% |
| 2024-10-14 | 10.80 | 10.58 | 0.68 | 6.87% | 10.03 | 10.86 | 128293 | 13295 | 14.77% |
| 2024-10-11 | 10.35 | 9.90 | -0.45 | -4.35% | 9.70 | 10.37 | 63187 | 6289 | 7.27% |
| 2024-10-10 | 10.22 | 10.35 | 0.37 | 3.71% | 9.90 | 10.70 | 82167 | 8523 | 9.46% |
| 2024-10-09 | 11.00 | 9.98 | -1.53 | -13.29% | 9.98 | 11.22 | 90143 | 9547 | 10.38% |
| 2024-10-08 | 12.10 | 11.51 | 1.38 | 13.62% | 10.66 | 12.10 | 119632 | 13410 | 13.77% |
| 2024-09-30 | 9.32 | 10.21 | 1.20 | 13.32% | 9.04 | 10.41 | 109793 | 10672 | 12.64% |
| 2024-09-27 | 8.65 | 9.01 | 0.36 | 4.16% | 8.56 | 9.18 | 81513 | 7239 | 9.38% |
| 2024-09-26 | 8.43 | 8.65 | 0.14 | 1.65% | 8.43 | 8.79 | 67891 | 5817 | 7.81% |
| 2024-09-25 | 8.53 | 8.51 | 0.07 | 0.83% | 8.43 | 8.68 | 57336 | 4901 | 6.60% |
| 2024-09-24 | 8.12 | 8.44 | 0.37 | 4.58% | 8.04 | 8.44 | 53087 | 4387 | 6.11% |
| 2024-09-23 | 8.03 | 8.07 | 0.03 | 0.37% | 7.92 | 8.09 | 23391 | 1879 | 2.69% |
| 2024-09-20 | 8.13 | 8.04 | -0.07 | -0.86% | 7.97 | 8.15 | 22275 | 1792 | 2.56% |
| 2024-09-19 | 7.98 | 8.11 | 0.20 | 2.53% | 7.87 | 8.17 | 26665 | 2148 | 3.07% |
| 2024-09-18 | 8.10 | 7.91 | -0.10 | -1.25% | 7.79 | 8.30 | 28637 | 2272 | 3.30% |
| 2024-09-13 | 8.20 | 8.01 | -0.15 | -1.84% | 7.99 | 8.23 | 29340 | 2362 | 3.38% |
| 2024-09-12 | 8.20 | 8.16 | -0.11 | -1.33% | 8.13 | 8.37 | 32137 | 2643 | 3.70% |
| 2024-09-11 | 8.41 | 8.27 | -0.18 | -2.13% | 8.22 | 8.46 | 28356 | 2356 | 3.26% |
| 2024-09-10 | 8.25 | 8.45 | 0.16 | 1.93% | 8.24 | 8.46 | 39715 | 3332 | 4.57% |
| 2024-09-09 | 8.21 | 8.29 | 0.08 | 0.97% | 8.11 | 8.35 | 22558 | 1862 | 2.60% |
| 2024-09-06 | 8.34 | 8.21 | -0.19 | -2.26% | 8.20 | 8.45 | 29264 | 2423 | 3.37% |
| 2024-09-05 | 8.44 | 8.40 | 0.03 | 0.36% | 8.34 | 8.47 | 25947 | 2175 | 2.99% |
| 2024-09-04 | 8.44 | 8.37 | -0.14 | -1.65% | 8.21 | 8.51 | 35381 | 2951 | 4.07% |
| 2024-09-03 | 8.56 | 8.51 | -0.04 | -0.47% | 8.25 | 8.68 | 59544 | 5026 | 6.85% |
| 2024-09-02 | 8.60 | 8.55 | -0.10 | -1.16% | 8.51 | 8.98 | 84433 | 7382 | 9.72% |
| 2024-08-30 | 8.37 | 8.65 | 0.40 | 4.85% | 8.30 | 8.80 | 116304 | 9986 | 13.39% |
| 2024-08-29 | 8.27 | 8.25 | 0.07 | 0.86% | 8.06 | 8.38 | 65229 | 5374 | 7.51% |
| 2024-08-28 | 8.30 | 8.18 | -0.06 | -0.73% | 8.14 | 8.56 | 64131 | 5325 | 7.38% |
| 2024-08-27 | 8.36 | 8.24 | -0.17 | -2.02% | 8.09 | 8.37 | 86234 | 7066 | 9.93% |
| 2024-08-26 | 7.65 | 8.41 | 0.75 | 9.79% | 7.63 | 8.76 | 115358 | 9556 | 13.28% |
| 2024-08-23 | 7.84 | 7.66 | -0.18 | -2.30% | 7.58 | 7.85 | 30529 | 2353 | 3.51% |
| 2024-08-22 | 8.00 | 7.84 | -0.09 | -1.13% | 7.77 | 8.05 | 32398 | 2560 | 3.73% |
| 2024-08-21 | 8.07 | 7.93 | -0.05 | -0.63% | 7.82 | 8.07 | 32597 | 2580 | 3.75% |
| 2024-08-20 | 8.21 | 7.98 | -0.10 | -1.24% | 7.93 | 8.22 | 30071 | 2415 | 3.46% |
| 2024-08-19 | 8.12 | 8.08 | 0.00 | 0.00% | 7.89 | 8.22 | 43157 | 3465 | 4.97% |
| 2024-08-16 | 8.20 | 8.08 | -0.19 | -2.30% | 8.06 | 8.28 | 55292 | 4498 | 6.36% |
| 2024-08-15 | 7.97 | 8.27 | 0.35 | 4.42% | 7.70 | 8.48 | 90617 | 7336 | 10.43% |