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 | 11.85 | 11.95 | 0.00 | 0.00% | 11.69 | 12.29 | 554590 | 66432 | 17.11% |
| 2024-11-20 | 11.24 | 11.95 | 0.61 | 5.38% | 11.17 | 12.28 | 605780 | 71656 | 18.68% |
| 2024-11-19 | 11.40 | 11.34 | -0.28 | -2.41% | 10.75 | 11.56 | 511841 | 56721 | 15.79% |
| 2024-11-18 | 13.08 | 11.62 | -1.58 | -11.97% | 11.08 | 13.09 | 703345 | 82368 | 21.69% |
| 2024-11-15 | 12.29 | 13.20 | 0.05 | 0.38% | 12.29 | 14.40 | 1113473 | 151586 | 34.34% |
| 2024-11-14 | 11.17 | 13.15 | 2.00 | 17.94% | 11.10 | 13.38 | 922286 | 120546 | 28.45% |
| 2024-11-13 | 10.29 | 11.15 | 0.75 | 7.21% | 10.29 | 11.16 | 447037 | 48595 | 13.79% |
| 2024-11-12 | 10.75 | 10.40 | -0.41 | -3.79% | 10.26 | 10.84 | 182888 | 19277 | 5.64% |
| 2024-11-11 | 10.29 | 10.81 | 0.47 | 4.55% | 10.24 | 10.83 | 245174 | 26094 | 7.56% |
| 2024-11-08 | 10.50 | 10.34 | -0.09 | -0.86% | 10.30 | 10.88 | 183112 | 19198 | 5.65% |
| 2024-11-07 | 10.10 | 10.43 | 0.27 | 2.66% | 9.96 | 10.43 | 169410 | 17360 | 5.23% |
| 2024-11-06 | 10.06 | 10.16 | 0.08 | 0.79% | 10.00 | 10.25 | 169514 | 17207 | 5.23% |
| 2024-11-05 | 9.85 | 10.08 | 0.25 | 2.54% | 9.76 | 10.11 | 143519 | 14333 | 4.43% |
| 2024-11-04 | 9.55 | 9.83 | 0.24 | 2.50% | 9.52 | 9.98 | 111623 | 10917 | 3.44% |
| 2024-11-01 | 10.21 | 9.59 | -0.69 | -6.71% | 9.50 | 10.41 | 196972 | 19312 | 6.08% |
| 2024-10-31 | 10.08 | 10.28 | 0.15 | 1.48% | 10.05 | 10.38 | 146924 | 15064 | 4.53% |
| 2024-10-30 | 10.21 | 10.13 | -0.17 | -1.65% | 9.97 | 10.43 | 173184 | 17682 | 5.34% |
| 2024-10-29 | 11.20 | 10.30 | -0.58 | -5.33% | 10.30 | 11.30 | 250557 | 26761 | 7.73% |
| 2024-10-28 | 10.52 | 10.88 | 0.41 | 3.92% | 10.52 | 10.93 | 224009 | 24124 | 6.91% |
| 2024-10-25 | 10.17 | 10.47 | 0.24 | 2.35% | 10.16 | 10.59 | 159901 | 16663 | 4.93% |
| 2024-10-24 | 10.38 | 10.23 | -0.11 | -1.06% | 10.06 | 10.43 | 156523 | 15979 | 4.83% |
| 2024-10-23 | 10.80 | 10.34 | -0.56 | -5.14% | 10.27 | 10.80 | 323232 | 33964 | 9.97% |
| 2024-10-22 | 10.43 | 10.90 | 0.45 | 4.31% | 10.30 | 11.66 | 446483 | 49283 | 13.77% |
| 2024-10-21 | 10.21 | 10.45 | 0.24 | 2.35% | 10.15 | 10.65 | 272369 | 28342 | 8.40% |
| 2024-10-18 | 9.95 | 10.21 | 0.11 | 1.09% | 9.71 | 10.38 | 288603 | 28980 | 8.90% |
| 2024-10-17 | 10.00 | 10.10 | -0.01 | -0.10% | 9.88 | 10.50 | 287165 | 29007 | 8.86% |
| 2024-10-16 | 9.64 | 10.11 | 0.56 | 5.86% | 9.58 | 10.29 | 306892 | 30706 | 9.47% |
| 2024-10-15 | 9.45 | 9.55 | 0.07 | 0.74% | 9.27 | 9.90 | 176014 | 17065 | 5.43% |
| 2024-10-14 | 9.26 | 9.48 | 0.28 | 3.04% | 9.07 | 9.51 | 129520 | 12094 | 3.99% |
| 2024-10-11 | 9.75 | 9.20 | -0.69 | -6.98% | 9.02 | 9.82 | 160417 | 15031 | 4.95% |
| 2024-10-10 | 10.00 | 9.89 | 0.01 | 0.10% | 9.50 | 10.25 | 192773 | 19194 | 5.95% |
| 2024-10-09 | 11.13 | 9.88 | -1.93 | -16.34% | 9.88 | 11.13 | 323645 | 33636 | 9.98% |
| 2024-10-08 | 12.26 | 11.81 | 1.46 | 14.11% | 10.46 | 12.26 | 462780 | 52769 | 14.27% |
| 2024-09-30 | 9.31 | 10.35 | 1.34 | 14.87% | 9.23 | 10.59 | 375917 | 37009 | 11.59% |
| 2024-09-27 | 8.77 | 9.01 | 0.34 | 3.92% | 8.73 | 9.23 | 236437 | 21125 | 7.29% |
| 2024-09-26 | 8.42 | 8.67 | 0.25 | 2.97% | 8.39 | 8.77 | 197274 | 17002 | 6.08% |
| 2024-09-25 | 8.20 | 8.42 | 0.25 | 3.06% | 8.20 | 8.69 | 188351 | 15938 | 5.81% |
| 2024-09-24 | 8.01 | 8.17 | 0.20 | 2.51% | 7.76 | 8.17 | 112061 | 8992 | 3.46% |
| 2024-09-23 | 7.89 | 7.97 | 0.04 | 0.50% | 7.83 | 8.05 | 59378 | 4726 | 1.83% |
| 2024-09-20 | 7.92 | 7.93 | 0.01 | 0.13% | 7.86 | 8.00 | 57702 | 4581 | 1.78% |
| 2024-09-19 | 7.85 | 7.92 | 0.16 | 2.06% | 7.73 | 7.99 | 86039 | 6800 | 2.65% |
| 2024-09-18 | 8.02 | 7.76 | -0.33 | -4.08% | 7.62 | 8.03 | 110922 | 8651 | 3.42% |
| 2024-09-13 | 7.99 | 8.09 | 0.15 | 1.89% | 7.90 | 8.26 | 144060 | 11639 | 4.44% |
| 2024-09-12 | 7.99 | 7.94 | -0.07 | -0.87% | 7.92 | 8.24 | 84251 | 6794 | 2.60% |
| 2024-09-11 | 7.95 | 8.01 | 0.02 | 0.25% | 7.85 | 8.30 | 116930 | 9435 | 3.61% |
| 2024-09-10 | 7.92 | 7.99 | 0.08 | 1.01% | 7.76 | 8.01 | 57063 | 4501 | 1.76% |
| 2024-09-09 | 7.80 | 7.91 | 0.07 | 0.89% | 7.72 | 7.97 | 44479 | 3499 | 1.37% |
| 2024-09-06 | 8.01 | 7.84 | -0.19 | -2.37% | 7.82 | 8.07 | 54940 | 4343 | 1.69% |
| 2024-09-05 | 7.88 | 8.03 | 0.21 | 2.69% | 7.82 | 8.10 | 90644 | 7258 | 2.80% |
| 2024-09-04 | 7.77 | 7.82 | -0.03 | -0.38% | 7.72 | 7.92 | 51990 | 4070 | 1.60% |
| 2024-09-03 | 7.74 | 7.85 | 0.09 | 1.16% | 7.68 | 7.92 | 55615 | 4338 | 1.72% |
| 2024-09-02 | 7.92 | 7.76 | -0.22 | -2.76% | 7.75 | 8.05 | 72686 | 5735 | 2.24% |
| 2024-08-30 | 7.67 | 7.98 | 0.24 | 3.10% | 7.67 | 8.09 | 93569 | 7443 | 2.89% |
| 2024-08-29 | 7.65 | 7.74 | 0.07 | 0.91% | 7.58 | 7.77 | 56427 | 4349 | 1.74% |
| 2024-08-28 | 7.45 | 7.67 | 0.07 | 0.92% | 7.33 | 7.76 | 86476 | 6544 | 2.67% |
| 2024-08-27 | 7.90 | 7.60 | -0.07 | -0.91% | 7.57 | 8.09 | 92542 | 7170 | 2.85% |
| 2024-08-26 | 7.78 | 7.67 | -0.04 | -0.52% | 7.57 | 7.83 | 65745 | 5048 | 2.03% |
| 2024-08-23 | 7.85 | 7.71 | -0.16 | -2.03% | 7.63 | 7.87 | 71623 | 5545 | 2.21% |
| 2024-08-22 | 8.10 | 7.87 | -0.29 | -3.55% | 7.85 | 8.25 | 85402 | 6857 | 2.63% |
| 2024-08-21 | 8.21 | 8.16 | -0.18 | -2.16% | 8.14 | 8.46 | 112608 | 9352 | 3.47% |
| 2024-08-20 | 8.20 | 8.34 | 0.04 | 0.48% | 8.11 | 8.38 | 127072 | 10476 | 3.92% |
| 2024-08-19 | 8.13 | 8.30 | 0.16 | 1.97% | 8.13 | 8.41 | 122835 | 10208 | 3.79% |
| 2024-08-16 | 8.11 | 8.14 | 0.04 | 0.49% | 8.06 | 8.19 | 72743 | 5916 | 2.24% |
| 2024-08-15 | 7.90 | 8.10 | 0.19 | 2.40% | 7.79 | 8.19 | 104483 | 8409 | 3.22% |