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 | 11.11 | 10.97 | -0.20 | -1.79% | 10.80 | 11.17 | 74740 | 8210 | 3.81% |
| 2024-11-20 | 10.89 | 11.17 | 0.18 | 1.64% | 10.82 | 11.21 | 80216 | 8869 | 4.09% |
| 2024-11-19 | 10.90 | 10.99 | 0.09 | 0.83% | 10.60 | 11.04 | 85931 | 9300 | 4.38% |
| 2024-11-18 | 11.50 | 10.90 | -0.48 | -4.22% | 10.61 | 11.59 | 105756 | 11585 | 5.39% |
| 2024-11-15 | 12.01 | 11.38 | -0.78 | -6.41% | 11.33 | 12.26 | 114510 | 13500 | 5.84% |
| 2024-11-14 | 12.96 | 12.16 | -0.73 | -5.66% | 12.10 | 13.02 | 95023 | 11805 | 4.84% |
| 2024-11-13 | 12.78 | 12.89 | 0.08 | 0.62% | 12.29 | 13.03 | 109036 | 13834 | 5.56% |
| 2024-11-12 | 13.44 | 12.81 | -0.88 | -6.43% | 12.62 | 13.70 | 187856 | 24696 | 9.58% |
| 2024-11-11 | 13.63 | 13.69 | 0.69 | 5.31% | 13.45 | 14.00 | 256779 | 35298 | 13.09% |
| 2024-11-08 | 13.43 | 13.00 | -0.57 | -4.20% | 12.98 | 13.68 | 214541 | 28455 | 10.94% |
| 2024-11-07 | 13.03 | 13.57 | -0.02 | -0.15% | 12.90 | 14.29 | 290791 | 39675 | 14.83% |
| 2024-11-06 | 13.30 | 13.59 | -0.11 | -0.80% | 12.80 | 13.98 | 332336 | 44049 | 16.94% |
| 2024-11-05 | 13.38 | 13.70 | -0.18 | -1.30% | 13.27 | 14.35 | 319130 | 43705 | 16.27% |
| 2024-11-04 | 14.24 | 13.88 | 0.06 | 0.43% | 13.47 | 15.09 | 336067 | 47801 | 17.13% |
| 2024-11-01 | 14.12 | 13.82 | -1.18 | -7.87% | 12.71 | 15.20 | 420049 | 58154 | 21.41% |
| 2024-10-31 | 13.11 | 15.00 | 1.76 | 13.29% | 12.85 | 15.88 | 586210 | 83942 | 29.89% |
| 2024-10-30 | 11.58 | 13.24 | 1.68 | 14.53% | 11.08 | 13.87 | 558340 | 70226 | 28.47% |
| 2024-10-29 | 12.30 | 11.56 | -0.56 | -4.62% | 11.30 | 12.98 | 506808 | 62143 | 25.84% |
| 2024-10-28 | 10.16 | 12.12 | 2.02 | 20.00% | 10.16 | 12.12 | 362932 | 40065 | 18.50% |
| 2024-10-25 | 10.07 | 10.10 | -0.07 | -0.69% | 9.95 | 10.22 | 142313 | 14320 | 7.26% |
| 2024-10-24 | 9.95 | 10.17 | 0.10 | 0.99% | 9.88 | 10.25 | 109416 | 11021 | 5.58% |
| 2024-10-23 | 10.01 | 10.07 | -0.12 | -1.18% | 9.90 | 10.27 | 152646 | 15370 | 7.78% |
| 2024-10-22 | 10.45 | 10.19 | -0.56 | -5.21% | 10.13 | 10.50 | 225049 | 23164 | 11.47% |
| 2024-10-21 | 10.22 | 10.75 | 0.25 | 2.38% | 10.03 | 10.95 | 353623 | 37149 | 18.03% |
| 2024-10-18 | 10.25 | 10.50 | -0.12 | -1.13% | 9.76 | 10.85 | 347145 | 35974 | 17.70% |
| 2024-10-17 | 10.89 | 10.62 | -0.32 | -2.93% | 10.19 | 11.39 | 403005 | 43139 | 20.55% |
| 2024-10-16 | 12.01 | 10.94 | -1.18 | -9.74% | 10.46 | 12.97 | 574432 | 66806 | 29.29% |
| 2024-10-15 | 11.49 | 12.12 | 2.02 | 20.00% | 11.11 | 12.12 | 292541 | 34993 | 14.91% |
| 2024-10-14 | 8.70 | 10.10 | 1.68 | 19.95% | 8.64 | 10.10 | 152027 | 14685 | 7.75% |
| 2024-10-11 | 8.68 | 8.42 | -0.36 | -4.10% | 8.31 | 8.82 | 40507 | 3456 | 2.07% |
| 2024-10-10 | 8.48 | 8.78 | 0.30 | 3.54% | 8.47 | 9.07 | 64098 | 5637 | 3.27% |
| 2024-10-09 | 9.55 | 8.48 | -1.50 | -15.03% | 8.41 | 9.55 | 107250 | 9589 | 5.47% |
| 2024-10-08 | 10.72 | 9.98 | 0.68 | 7.31% | 9.30 | 10.81 | 167147 | 16696 | 8.52% |
| 2024-09-30 | 8.88 | 9.30 | 0.97 | 11.64% | 8.45 | 9.46 | 124062 | 11135 | 6.32% |
| 2024-09-27 | 8.02 | 8.33 | 0.42 | 5.31% | 7.83 | 8.40 | 82356 | 6693 | 4.20% |
| 2024-09-26 | 7.59 | 7.91 | 0.33 | 4.35% | 7.45 | 7.96 | 61521 | 4763 | 3.14% |
| 2024-09-25 | 7.53 | 7.58 | 0.14 | 1.88% | 7.43 | 7.75 | 41142 | 3147 | 2.10% |
| 2024-09-24 | 7.30 | 7.44 | 0.17 | 2.34% | 7.29 | 7.49 | 27349 | 2024 | 1.39% |
| 2024-09-23 | 7.26 | 7.27 | -0.04 | -0.55% | 7.21 | 7.36 | 14402 | 1049 | 0.73% |
| 2024-09-20 | 7.31 | 7.31 | 0.02 | 0.27% | 7.26 | 7.38 | 17481 | 1278 | 0.89% |
| 2024-09-19 | 7.11 | 7.29 | 0.21 | 2.97% | 7.10 | 7.34 | 28594 | 2070 | 1.46% |
| 2024-09-18 | 7.15 | 7.08 | -0.04 | -0.56% | 6.90 | 7.18 | 25944 | 1818 | 1.32% |
| 2024-09-13 | 7.18 | 7.12 | -0.01 | -0.14% | 7.11 | 7.35 | 24266 | 1753 | 1.24% |
| 2024-09-12 | 7.20 | 7.13 | -0.04 | -0.56% | 7.13 | 7.24 | 13951 | 1002 | 0.71% |
| 2024-09-11 | 7.25 | 7.17 | -0.08 | -1.10% | 7.10 | 7.28 | 13696 | 985 | 0.70% |
| 2024-09-10 | 7.30 | 7.25 | -0.02 | -0.28% | 7.17 | 7.30 | 11907 | 861 | 0.61% |
| 2024-09-09 | 7.17 | 7.27 | 0.04 | 0.55% | 7.06 | 7.31 | 14017 | 1012 | 0.71% |
| 2024-09-06 | 7.41 | 7.23 | -0.22 | -2.95% | 7.18 | 7.59 | 22631 | 1657 | 1.15% |
| 2024-09-05 | 7.27 | 7.45 | 0.18 | 2.48% | 7.27 | 7.45 | 26066 | 1920 | 1.33% |
| 2024-09-04 | 7.36 | 7.27 | -0.16 | -2.15% | 7.25 | 7.45 | 26039 | 1910 | 1.33% |
| 2024-09-03 | 7.43 | 7.43 | -0.06 | -0.80% | 7.42 | 7.56 | 23674 | 1768 | 1.21% |
| 2024-09-02 | 7.46 | 7.49 | -0.11 | -1.45% | 7.37 | 7.66 | 48783 | 3687 | 2.49% |
| 2024-08-30 | 7.52 | 7.60 | 0.00 | 0.00% | 7.44 | 7.99 | 74597 | 5749 | 3.80% |
| 2024-08-29 | 7.22 | 7.60 | 0.38 | 5.26% | 7.11 | 7.60 | 36156 | 2669 | 1.84% |
| 2024-08-28 | 7.28 | 7.22 | -0.19 | -2.56% | 7.10 | 7.35 | 24513 | 1767 | 1.25% |
| 2024-08-27 | 7.31 | 7.41 | 0.10 | 1.37% | 7.14 | 7.45 | 25630 | 1875 | 1.31% |
| 2024-08-26 | 7.07 | 7.31 | 0.25 | 3.54% | 7.05 | 7.34 | 20326 | 1474 | 1.04% |
| 2024-08-23 | 7.15 | 7.06 | -0.11 | -1.53% | 6.96 | 7.21 | 17860 | 1261 | 0.91% |
| 2024-08-22 | 7.27 | 7.17 | -0.12 | -1.65% | 7.17 | 7.40 | 14956 | 1084 | 0.76% |
| 2024-08-21 | 7.34 | 7.29 | 0.00 | 0.00% | 7.23 | 7.38 | 12351 | 903 | 0.63% |
| 2024-08-20 | 7.39 | 7.29 | -0.17 | -2.28% | 7.22 | 7.48 | 21326 | 1558 | 1.09% |
| 2024-08-19 | 7.48 | 7.46 | -0.02 | -0.27% | 7.32 | 7.55 | 22232 | 1656 | 1.13% |
| 2024-08-16 | 7.64 | 7.48 | -0.17 | -2.22% | 7.45 | 7.68 | 30586 | 2308 | 1.56% |
| 2024-08-15 | 7.61 | 7.65 | -0.02 | -0.26% | 7.44 | 7.74 | 35932 | 2724 | 1.83% |