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 | 12.62 | 11.82 | -0.98 | -7.66% | 11.78 | 12.73 | 114200 | 14027 | 6.67% |
| 2024-11-21 | 12.98 | 12.80 | -0.39 | -2.96% | 12.60 | 13.37 | 125914 | 16164 | 7.35% |
| 2024-11-20 | 13.00 | 13.19 | -0.15 | -1.12% | 13.00 | 13.79 | 210597 | 28179 | 12.29% |
| 2024-11-19 | 12.20 | 13.34 | 0.74 | 5.87% | 11.67 | 13.42 | 199913 | 25346 | 11.67% |
| 2024-11-18 | 12.26 | 12.60 | 0.40 | 3.28% | 12.26 | 12.97 | 150873 | 19070 | 8.81% |
| 2024-11-15 | 11.99 | 12.20 | 0.16 | 1.33% | 11.83 | 12.46 | 104201 | 12691 | 6.08% |
| 2024-11-14 | 12.31 | 12.04 | -0.39 | -3.14% | 12.02 | 12.51 | 70110 | 8603 | 4.09% |
| 2024-11-13 | 12.47 | 12.43 | -0.19 | -1.51% | 11.90 | 12.61 | 109857 | 13441 | 6.41% |
| 2024-11-12 | 12.90 | 12.62 | -0.32 | -2.47% | 12.40 | 12.97 | 126797 | 16063 | 7.40% |
| 2024-11-11 | 12.71 | 12.94 | -0.20 | -1.52% | 12.50 | 12.97 | 173253 | 22046 | 10.11% |
| 2024-11-08 | 13.60 | 13.14 | -0.68 | -4.92% | 13.11 | 14.15 | 252084 | 33929 | 14.71% |
| 2024-11-07 | 13.50 | 13.82 | -0.73 | -5.02% | 13.03 | 14.14 | 303975 | 40910 | 17.74% |
| 2024-11-06 | 13.21 | 14.55 | 0.35 | 2.46% | 13.21 | 15.78 | 468259 | 69405 | 27.33% |
| 2024-11-05 | 12.97 | 14.20 | 1.97 | 16.11% | 12.70 | 14.66 | 455507 | 62414 | 26.59% |
| 2024-11-04 | 12.23 | 12.23 | 2.04 | 20.02% | 12.23 | 12.23 | 104437 | 12772 | 6.10% |
| 2024-11-01 | 10.00 | 10.19 | 0.20 | 2.00% | 9.52 | 10.49 | 104989 | 10589 | 6.13% |
| 2024-10-31 | 9.89 | 9.99 | 0.07 | 0.71% | 9.88 | 10.23 | 40719 | 4086 | 2.38% |
| 2024-10-30 | 10.02 | 9.92 | -0.12 | -1.20% | 9.76 | 10.13 | 39327 | 3912 | 2.30% |
| 2024-10-29 | 9.96 | 10.04 | 0.08 | 0.80% | 9.89 | 10.26 | 63756 | 6415 | 3.72% |
| 2024-10-28 | 9.70 | 9.96 | 0.25 | 2.57% | 9.70 | 9.97 | 38872 | 3829 | 2.27% |
| 2024-10-25 | 9.52 | 9.71 | 0.19 | 2.00% | 9.52 | 9.78 | 29304 | 2837 | 1.71% |
| 2024-10-24 | 9.56 | 9.52 | -0.06 | -0.63% | 9.45 | 9.65 | 22064 | 2101 | 1.29% |
| 2024-10-23 | 9.65 | 9.58 | -0.16 | -1.64% | 9.53 | 9.78 | 34051 | 3292 | 1.99% |
| 2024-10-22 | 9.69 | 9.74 | 0.14 | 1.46% | 9.53 | 9.87 | 37865 | 3668 | 2.21% |
| 2024-10-21 | 9.49 | 9.60 | 0.21 | 2.24% | 9.40 | 9.78 | 45937 | 4411 | 2.68% |
| 2024-10-18 | 9.18 | 9.39 | 0.21 | 2.29% | 9.01 | 9.62 | 43190 | 4055 | 2.52% |
| 2024-10-17 | 9.20 | 9.18 | 0.01 | 0.11% | 9.17 | 9.38 | 28808 | 2677 | 1.68% |
| 2024-10-16 | 8.95 | 9.17 | -0.03 | -0.33% | 8.93 | 9.30 | 29894 | 2745 | 1.74% |
| 2024-10-15 | 9.27 | 9.20 | -0.10 | -1.08% | 9.15 | 9.48 | 35151 | 3280 | 2.05% |
| 2024-10-14 | 9.18 | 9.30 | 0.24 | 2.65% | 9.05 | 9.34 | 42517 | 3924 | 2.48% |
| 2024-10-11 | 9.55 | 9.06 | -0.49 | -5.13% | 8.93 | 9.55 | 46345 | 4251 | 2.70% |
| 2024-10-10 | 9.98 | 9.55 | -0.08 | -0.83% | 9.40 | 10.00 | 59152 | 5724 | 3.45% |
| 2024-10-09 | 10.60 | 9.63 | -1.31 | -11.97% | 9.61 | 10.60 | 87770 | 8875 | 5.12% |
| 2024-10-08 | 11.38 | 10.94 | 1.22 | 12.55% | 9.94 | 11.38 | 122999 | 13131 | 7.18% |
| 2024-09-30 | 8.92 | 9.72 | 1.11 | 12.89% | 8.70 | 9.85 | 115962 | 10741 | 6.77% |
| 2024-09-27 | 8.31 | 8.61 | 0.43 | 5.26% | 8.24 | 8.80 | 75255 | 6397 | 4.39% |
| 2024-09-26 | 8.01 | 8.18 | 0.19 | 2.38% | 7.97 | 8.18 | 44889 | 3640 | 2.62% |
| 2024-09-25 | 7.96 | 7.99 | 0.03 | 0.38% | 7.95 | 8.14 | 56801 | 4575 | 3.32% |
| 2024-09-24 | 7.68 | 7.96 | 0.25 | 3.24% | 7.58 | 8.24 | 53001 | 4191 | 3.09% |
| 2024-09-23 | 7.65 | 7.71 | 0.06 | 0.78% | 7.52 | 7.73 | 18551 | 1419 | 1.08% |
| 2024-09-20 | 7.82 | 7.65 | -0.14 | -1.80% | 7.60 | 7.82 | 21772 | 1672 | 1.27% |
| 2024-09-19 | 7.75 | 7.79 | 0.15 | 1.96% | 7.56 | 7.83 | 27802 | 2146 | 1.62% |
| 2024-09-18 | 7.51 | 7.64 | 0.14 | 1.87% | 7.33 | 7.75 | 41356 | 3120 | 2.41% |
| 2024-09-13 | 7.69 | 7.50 | -0.18 | -2.34% | 7.50 | 7.75 | 22087 | 1676 | 1.29% |
| 2024-09-12 | 7.80 | 7.68 | -0.11 | -1.41% | 7.67 | 7.89 | 18732 | 1459 | 1.09% |
| 2024-09-11 | 7.84 | 7.79 | -0.07 | -0.89% | 7.77 | 7.95 | 16356 | 1280 | 0.95% |
| 2024-09-10 | 7.75 | 7.86 | 0.11 | 1.42% | 7.64 | 7.90 | 21898 | 1697 | 1.28% |
| 2024-09-09 | 7.75 | 7.75 | -0.02 | -0.26% | 7.62 | 7.83 | 24091 | 1862 | 1.41% |
| 2024-09-06 | 8.03 | 7.77 | -0.27 | -3.36% | 7.73 | 8.03 | 29386 | 2314 | 1.72% |
| 2024-09-05 | 7.97 | 8.04 | 0.10 | 1.26% | 7.96 | 8.05 | 27669 | 2215 | 1.61% |
| 2024-09-04 | 8.02 | 7.94 | -0.13 | -1.61% | 7.90 | 8.09 | 36240 | 2891 | 2.12% |
| 2024-09-03 | 7.95 | 8.07 | 0.10 | 1.25% | 7.90 | 8.13 | 39858 | 3204 | 2.33% |
| 2024-09-02 | 8.00 | 7.97 | -0.02 | -0.25% | 7.93 | 8.30 | 54155 | 4370 | 3.16% |
| 2024-08-30 | 7.88 | 7.99 | 0.06 | 0.76% | 7.83 | 8.11 | 52359 | 4193 | 3.06% |
| 2024-08-29 | 7.74 | 7.93 | 0.23 | 2.99% | 7.62 | 7.95 | 40890 | 3202 | 2.39% |
| 2024-08-28 | 7.40 | 7.70 | 0.19 | 2.53% | 7.25 | 7.83 | 42564 | 3259 | 2.48% |
| 2024-08-27 | 7.81 | 7.51 | -0.34 | -4.33% | 7.47 | 7.88 | 45275 | 3459 | 2.64% |
| 2024-08-26 | 7.65 | 7.85 | 0.26 | 3.43% | 7.58 | 7.97 | 48849 | 3809 | 2.85% |
| 2024-08-23 | 7.73 | 7.59 | -0.22 | -2.82% | 7.46 | 7.74 | 61014 | 4633 | 3.56% |
| 2024-08-22 | 8.20 | 7.81 | -0.54 | -6.47% | 7.77 | 8.28 | 99487 | 7966 | 5.81% |
| 2024-08-21 | 7.77 | 8.35 | 0.48 | 6.10% | 7.76 | 9.04 | 156097 | 13057 | 9.11% |
| 2024-08-20 | 7.97 | 7.87 | -0.25 | -3.08% | 7.70 | 8.00 | 64323 | 5039 | 3.75% |
| 2024-08-19 | 7.96 | 8.12 | 0.05 | 0.62% | 7.76 | 8.19 | 100831 | 7997 | 5.89% |
| 2024-08-16 | 7.56 | 8.07 | 0.56 | 7.46% | 7.47 | 8.59 | 105379 | 8446 | 6.15% |
| 2024-08-15 | 7.42 | 7.51 | 0.09 | 1.21% | 7.31 | 7.54 | 16117 | 1201 | 0.94% |