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 | 13.07 | 13.05 | -0.14 | -1.06% | 12.75 | 13.18 | 240467 | 31158 | 4.37% |
| 2024-11-20 | 12.65 | 13.19 | 0.58 | 4.60% | 12.51 | 13.23 | 324812 | 42310 | 5.90% |
| 2024-11-19 | 12.47 | 12.61 | 0.32 | 2.60% | 12.03 | 12.65 | 221617 | 27405 | 4.03% |
| 2024-11-18 | 12.72 | 12.29 | -0.43 | -3.38% | 12.16 | 13.05 | 236531 | 29663 | 4.30% |
| 2024-11-15 | 13.00 | 12.72 | -0.38 | -2.90% | 12.72 | 13.36 | 239739 | 31248 | 4.36% |
| 2024-11-14 | 14.00 | 13.10 | -0.78 | -5.62% | 13.01 | 14.26 | 307977 | 41875 | 5.60% |
| 2024-11-13 | 13.83 | 13.88 | -0.29 | -2.05% | 13.34 | 14.10 | 361091 | 49477 | 6.56% |
| 2024-11-12 | 14.95 | 14.17 | -1.13 | -7.39% | 14.02 | 14.96 | 557252 | 80091 | 10.13% |
| 2024-11-11 | 14.75 | 15.30 | -0.59 | -3.71% | 14.32 | 15.49 | 786325 | 116672 | 14.29% |
| 2024-11-08 | 14.86 | 15.89 | 1.25 | 8.54% | 14.86 | 16.75 | 1181946 | 187913 | 21.49% |
| 2024-11-07 | 14.92 | 14.64 | -0.48 | -3.17% | 13.92 | 15.90 | 1249190 | 187168 | 22.71% |
| 2024-11-06 | 15.12 | 15.12 | 2.52 | 20.00% | 15.12 | 15.12 | 160667 | 24292 | 2.92% |
| 2024-11-05 | 10.50 | 12.60 | 2.10 | 20.00% | 10.50 | 12.60 | 282844 | 35072 | 5.14% |
| 2024-11-04 | 10.15 | 10.50 | 0.34 | 3.35% | 10.11 | 10.57 | 158858 | 16535 | 2.89% |
| 2024-11-01 | 10.80 | 10.16 | -0.73 | -6.70% | 10.14 | 11.20 | 275096 | 29138 | 5.00% |
| 2024-10-31 | 10.61 | 10.89 | 0.17 | 1.59% | 10.59 | 11.05 | 220302 | 23972 | 4.00% |
| 2024-10-30 | 10.57 | 10.72 | 0.08 | 0.75% | 10.40 | 10.93 | 201963 | 21675 | 3.67% |
| 2024-10-29 | 11.00 | 10.64 | -0.39 | -3.54% | 10.62 | 11.25 | 284813 | 30963 | 5.18% |
| 2024-10-28 | 10.96 | 11.03 | 0.05 | 0.46% | 10.90 | 11.35 | 300744 | 33324 | 5.47% |
| 2024-10-25 | 11.10 | 10.98 | -0.11 | -0.99% | 10.87 | 11.25 | 296148 | 32553 | 5.38% |
| 2024-10-24 | 11.45 | 11.09 | -0.53 | -4.56% | 10.85 | 11.55 | 387764 | 42888 | 7.05% |
| 2024-10-23 | 10.58 | 11.62 | 0.83 | 7.69% | 10.58 | 12.28 | 688432 | 79492 | 12.51% |
| 2024-10-22 | 11.17 | 10.79 | -0.53 | -4.68% | 10.73 | 11.28 | 376282 | 41199 | 6.84% |
| 2024-10-21 | 10.50 | 11.32 | 0.89 | 8.53% | 10.48 | 11.55 | 579750 | 64308 | 10.54% |
| 2024-10-18 | 10.03 | 10.43 | 0.21 | 2.05% | 9.87 | 10.67 | 358414 | 36952 | 6.52% |
| 2024-10-17 | 10.46 | 10.22 | -0.19 | -1.83% | 10.06 | 10.69 | 341934 | 35504 | 6.22% |
| 2024-10-16 | 10.48 | 10.41 | -0.28 | -2.62% | 10.25 | 11.00 | 422951 | 44879 | 7.69% |
| 2024-10-15 | 10.12 | 10.69 | -0.20 | -1.84% | 10.12 | 11.95 | 761784 | 82883 | 13.85% |
| 2024-10-14 | 9.56 | 10.89 | 1.72 | 18.76% | 9.56 | 11.00 | 641503 | 68136 | 11.66% |
| 2024-10-11 | 9.93 | 9.17 | -0.86 | -8.57% | 9.02 | 9.93 | 216122 | 20292 | 3.93% |
| 2024-10-10 | 9.73 | 10.03 | 0.30 | 3.08% | 9.73 | 10.71 | 313098 | 31833 | 5.69% |
| 2024-10-09 | 10.34 | 9.73 | -1.31 | -11.87% | 9.45 | 11.00 | 406488 | 42101 | 7.39% |
| 2024-10-08 | 11.00 | 11.04 | 1.83 | 19.87% | 9.71 | 11.05 | 533488 | 56248 | 9.70% |
| 2024-09-30 | 8.50 | 9.21 | 1.21 | 15.13% | 8.13 | 9.37 | 368729 | 32327 | 6.70% |
| 2024-09-27 | 7.60 | 8.00 | 0.48 | 6.38% | 7.54 | 8.06 | 208355 | 16275 | 3.79% |
| 2024-09-26 | 7.32 | 7.52 | 0.15 | 2.04% | 7.27 | 7.57 | 128110 | 9515 | 2.33% |
| 2024-09-25 | 7.28 | 7.37 | 0.16 | 2.22% | 7.24 | 7.49 | 130508 | 9604 | 2.37% |
| 2024-09-24 | 7.02 | 7.21 | 0.18 | 2.56% | 7.02 | 7.21 | 75806 | 5416 | 1.38% |
| 2024-09-23 | 7.00 | 7.03 | -0.05 | -0.71% | 6.95 | 7.14 | 47950 | 3385 | 0.87% |
| 2024-09-20 | 7.13 | 7.08 | -0.05 | -0.70% | 7.05 | 7.19 | 29878 | 2119 | 0.54% |
| 2024-09-19 | 7.08 | 7.13 | 0.13 | 1.86% | 6.95 | 7.14 | 42877 | 3037 | 0.78% |
| 2024-09-18 | 7.05 | 7.00 | -0.01 | -0.14% | 6.87 | 7.09 | 37944 | 2645 | 0.69% |
| 2024-09-13 | 7.16 | 7.01 | -0.13 | -1.82% | 7.01 | 7.19 | 36005 | 2552 | 0.65% |
| 2024-09-12 | 7.14 | 7.14 | 0.05 | 0.71% | 7.12 | 7.21 | 43661 | 3131 | 0.79% |
| 2024-09-11 | 7.14 | 7.09 | -0.07 | -0.98% | 7.06 | 7.18 | 28206 | 2006 | 0.51% |
| 2024-09-10 | 7.09 | 7.16 | 0.08 | 1.13% | 7.06 | 7.26 | 54407 | 3891 | 0.99% |
| 2024-09-09 | 7.03 | 7.08 | 0.00 | 0.00% | 6.97 | 7.14 | 28240 | 1996 | 0.51% |
| 2024-09-06 | 7.23 | 7.08 | -0.16 | -2.21% | 7.07 | 7.28 | 46810 | 3343 | 0.85% |
| 2024-09-05 | 7.14 | 7.24 | 0.11 | 1.54% | 7.14 | 7.29 | 42169 | 3046 | 0.77% |
| 2024-09-04 | 7.11 | 7.13 | -0.03 | -0.42% | 7.10 | 7.21 | 31872 | 2283 | 0.58% |
| 2024-09-03 | 7.10 | 7.16 | 0.09 | 1.27% | 7.09 | 7.23 | 39054 | 2792 | 0.71% |
| 2024-09-02 | 7.27 | 7.07 | -0.18 | -2.48% | 7.05 | 7.27 | 51207 | 3674 | 0.93% |
| 2024-08-30 | 7.16 | 7.25 | 0.09 | 1.26% | 7.13 | 7.33 | 77139 | 5606 | 1.40% |
| 2024-08-29 | 7.09 | 7.16 | 0.09 | 1.27% | 7.01 | 7.20 | 43418 | 3107 | 0.79% |
| 2024-08-28 | 6.99 | 7.07 | 0.05 | 0.71% | 6.94 | 7.16 | 39355 | 2789 | 0.72% |
| 2024-08-27 | 7.24 | 7.02 | -0.23 | -3.17% | 7.00 | 7.24 | 52497 | 3723 | 0.95% |
| 2024-08-26 | 7.16 | 7.25 | 0.14 | 1.97% | 7.07 | 7.25 | 43311 | 3115 | 0.79% |
| 2024-08-23 | 7.18 | 7.11 | -0.06 | -0.84% | 6.96 | 7.21 | 47730 | 3377 | 0.87% |
| 2024-08-22 | 7.21 | 7.17 | -0.04 | -0.55% | 7.15 | 7.35 | 60106 | 4354 | 1.09% |
| 2024-08-21 | 7.28 | 7.21 | -0.06 | -0.83% | 7.15 | 7.33 | 47140 | 3406 | 0.86% |
| 2024-08-20 | 7.43 | 7.27 | -0.23 | -3.07% | 7.23 | 7.49 | 65434 | 4787 | 1.19% |
| 2024-08-19 | 7.36 | 7.50 | 0.07 | 0.94% | 7.35 | 7.50 | 75009 | 5577 | 1.36% |
| 2024-08-16 | 7.68 | 7.43 | -0.22 | -2.88% | 7.43 | 7.74 | 84990 | 6391 | 1.54% |
| 2024-08-15 | 7.70 | 7.65 | -0.05 | -0.65% | 7.51 | 7.73 | 77278 | 5901 | 1.40% |
| 2024-08-14 | 7.75 | 7.70 | -0.15 | -1.91% | 7.70 | 7.87 | 106576 | 8262 | 1.94% |
| 2024-08-13 | 7.50 | 7.85 | 0.33 | 4.39% | 7.49 | 8.09 | 176813 | 13824 | 3.21% |