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 | 24.00 | 20.85 | -2.55 | -10.90% | 20.85 | 24.92 | 942507 | 210014 | 55.05% |
| 2024-11-20 | 20.23 | 23.40 | 3.90 | 20.00% | 20.23 | 23.40 | 764868 | 167308 | 44.68% |
| 2024-11-19 | 18.37 | 19.50 | -1.14 | -5.52% | 17.00 | 19.97 | 870202 | 159714 | 50.83% |
| 2024-11-18 | 20.64 | 20.64 | 3.44 | 20.00% | 18.38 | 20.64 | 1100308 | 222631 | 64.27% |
| 2024-11-15 | 17.20 | 17.20 | 2.87 | 20.03% | 17.20 | 17.20 | 190107 | 32698 | 11.10% |
| 2024-11-14 | 12.13 | 14.33 | 2.39 | 20.02% | 12.08 | 14.33 | 642681 | 87317 | 37.54% |
| 2024-11-13 | 11.96 | 11.94 | -0.07 | -0.58% | 11.56 | 12.15 | 99291 | 11737 | 5.80% |
| 2024-11-12 | 12.14 | 12.01 | -0.17 | -1.40% | 11.80 | 12.28 | 167183 | 20242 | 9.77% |
| 2024-11-11 | 11.81 | 12.18 | 0.18 | 1.50% | 11.74 | 12.23 | 162629 | 19475 | 9.50% |
| 2024-11-08 | 11.82 | 12.00 | 0.26 | 2.21% | 11.82 | 12.48 | 225585 | 27343 | 13.18% |
| 2024-11-07 | 11.52 | 11.74 | 0.24 | 2.09% | 11.35 | 11.75 | 118516 | 13769 | 6.92% |
| 2024-11-06 | 11.70 | 11.50 | -0.19 | -1.63% | 11.43 | 11.84 | 140253 | 16299 | 8.19% |
| 2024-11-05 | 11.50 | 11.69 | 0.29 | 2.54% | 11.33 | 11.71 | 150927 | 17409 | 8.82% |
| 2024-11-04 | 10.92 | 11.40 | 0.39 | 3.54% | 10.92 | 11.60 | 149001 | 16988 | 8.70% |
| 2024-11-01 | 11.80 | 11.01 | -1.00 | -8.33% | 10.95 | 11.88 | 210245 | 23883 | 12.28% |
| 2024-10-31 | 12.25 | 12.01 | -0.32 | -2.60% | 11.92 | 12.48 | 253158 | 30696 | 14.79% |
| 2024-10-30 | 12.23 | 12.33 | 0.10 | 0.82% | 12.05 | 12.97 | 321130 | 40138 | 18.76% |
| 2024-10-29 | 12.53 | 12.23 | 0.20 | 1.66% | 11.70 | 12.80 | 453071 | 55439 | 26.46% |
| 2024-10-28 | 11.32 | 12.03 | 1.02 | 9.26% | 11.20 | 12.15 | 308122 | 36044 | 18.00% |
| 2024-10-25 | 10.88 | 11.01 | 0.10 | 0.92% | 10.71 | 11.14 | 183222 | 20063 | 10.70% |
| 2024-10-24 | 11.01 | 10.91 | -0.41 | -3.62% | 10.68 | 11.09 | 210267 | 22828 | 12.28% |
| 2024-10-23 | 10.43 | 11.32 | 0.91 | 8.74% | 10.31 | 12.39 | 346145 | 39242 | 20.22% |
| 2024-10-22 | 10.41 | 10.41 | -0.06 | -0.57% | 10.21 | 10.56 | 129757 | 13458 | 7.58% |
| 2024-10-21 | 10.00 | 10.47 | 0.47 | 4.70% | 9.95 | 10.47 | 169433 | 17323 | 9.90% |
| 2024-10-18 | 9.67 | 10.00 | 0.35 | 3.63% | 9.62 | 10.27 | 128928 | 12815 | 7.53% |
| 2024-10-17 | 9.80 | 9.65 | -0.04 | -0.41% | 9.65 | 10.00 | 81739 | 8030 | 4.77% |
| 2024-10-16 | 9.63 | 9.69 | -0.11 | -1.12% | 9.57 | 9.86 | 85560 | 8303 | 5.00% |
| 2024-10-15 | 9.98 | 9.80 | -0.19 | -1.90% | 9.72 | 10.18 | 110474 | 11014 | 6.45% |
| 2024-10-14 | 9.77 | 9.99 | 0.23 | 2.36% | 9.48 | 10.02 | 108782 | 10684 | 6.35% |
| 2024-10-11 | 10.32 | 9.76 | -0.56 | -5.43% | 9.60 | 10.32 | 139785 | 13840 | 8.16% |
| 2024-10-10 | 10.40 | 10.32 | 0.07 | 0.68% | 10.13 | 10.82 | 159423 | 16680 | 9.31% |
| 2024-10-09 | 11.60 | 10.25 | -2.13 | -17.21% | 10.23 | 11.65 | 276468 | 30367 | 16.15% |
| 2024-10-08 | 13.28 | 12.38 | 1.28 | 11.53% | 11.16 | 13.28 | 369843 | 44670 | 21.60% |
| 2024-09-30 | 9.76 | 11.10 | 1.77 | 18.97% | 9.43 | 11.15 | 352206 | 35769 | 20.57% |
| 2024-09-27 | 8.74 | 9.33 | 0.73 | 8.49% | 8.63 | 9.45 | 197090 | 17777 | 11.51% |
| 2024-09-26 | 8.38 | 8.60 | 0.21 | 2.50% | 8.28 | 8.60 | 122513 | 10365 | 7.16% |
| 2024-09-25 | 8.21 | 8.39 | 0.27 | 3.33% | 8.21 | 8.58 | 159612 | 13452 | 9.32% |
| 2024-09-24 | 7.88 | 8.12 | 0.34 | 4.37% | 7.78 | 8.13 | 112996 | 9032 | 6.60% |
| 2024-09-23 | 7.83 | 7.78 | -0.04 | -0.51% | 7.70 | 7.85 | 51509 | 4010 | 3.01% |
| 2024-09-20 | 8.03 | 7.82 | -0.17 | -2.13% | 7.74 | 8.05 | 69880 | 5461 | 4.08% |
| 2024-09-19 | 7.77 | 7.99 | 0.22 | 2.83% | 7.77 | 8.01 | 79477 | 6298 | 4.64% |
| 2024-09-18 | 7.90 | 7.77 | -0.22 | -2.75% | 7.57 | 7.99 | 87873 | 6806 | 5.13% |
| 2024-09-13 | 8.17 | 7.99 | -0.18 | -2.20% | 7.97 | 8.23 | 76217 | 6162 | 4.45% |
| 2024-09-12 | 8.42 | 8.17 | -0.22 | -2.62% | 8.15 | 8.50 | 82402 | 6843 | 4.81% |
| 2024-09-11 | 8.40 | 8.39 | -0.08 | -0.94% | 8.37 | 8.54 | 68672 | 5801 | 4.01% |
| 2024-09-10 | 8.53 | 8.47 | -0.02 | -0.24% | 8.22 | 8.55 | 81327 | 6812 | 4.75% |
| 2024-09-09 | 8.38 | 8.49 | -0.09 | -1.05% | 8.21 | 8.56 | 82619 | 6970 | 4.83% |
| 2024-09-06 | 9.13 | 8.58 | -0.57 | -6.23% | 8.55 | 9.19 | 193209 | 16967 | 11.29% |
| 2024-09-05 | 9.30 | 9.15 | -0.12 | -1.29% | 9.07 | 9.43 | 151201 | 13904 | 8.83% |
| 2024-09-04 | 9.40 | 9.27 | -0.29 | -3.03% | 9.20 | 9.62 | 170452 | 15988 | 9.96% |
| 2024-09-03 | 9.40 | 9.56 | 0.07 | 0.74% | 9.31 | 9.78 | 175677 | 16827 | 10.26% |
| 2024-09-02 | 9.61 | 9.49 | -0.28 | -2.87% | 9.36 | 9.87 | 204740 | 19550 | 11.96% |
| 2024-08-30 | 9.50 | 9.77 | -0.08 | -0.81% | 9.29 | 10.23 | 337790 | 32950 | 19.73% |
| 2024-08-29 | 9.99 | 9.85 | -0.51 | -4.92% | 9.79 | 10.20 | 284848 | 28403 | 16.09% |
| 2024-08-28 | 9.42 | 10.36 | 0.88 | 9.28% | 9.14 | 10.55 | 367996 | 35784 | 20.78% |
| 2024-08-27 | 9.00 | 9.48 | 0.35 | 3.83% | 9.00 | 10.30 | 382428 | 36515 | 21.60% |
| 2024-08-26 | 8.64 | 9.13 | 0.50 | 5.79% | 8.45 | 9.16 | 284255 | 25424 | 16.05% |
| 2024-08-23 | 8.88 | 8.63 | -0.45 | -4.96% | 8.36 | 9.02 | 299672 | 25860 | 16.92% |
| 2024-08-22 | 7.98 | 9.08 | 1.16 | 14.65% | 7.91 | 9.40 | 334765 | 29687 | 18.90% |
| 2024-08-21 | 7.91 | 7.92 | -0.10 | -1.25% | 7.89 | 8.06 | 40303 | 3201 | 2.28% |
| 2024-08-20 | 8.23 | 8.02 | -0.13 | -1.60% | 7.81 | 8.23 | 75979 | 6044 | 4.29% |
| 2024-08-19 | 8.26 | 8.15 | -0.15 | -1.81% | 8.13 | 8.35 | 44322 | 3648 | 2.50% |
| 2024-08-16 | 8.53 | 8.30 | -0.24 | -2.81% | 8.25 | 8.58 | 52101 | 4367 | 2.94% |
| 2024-08-15 | 8.31 | 8.54 | 0.18 | 2.15% | 8.23 | 8.57 | 83945 | 7082 | 4.74% |
| 2024-08-14 | 8.49 | 8.36 | -0.17 | -1.99% | 8.35 | 8.58 | 47701 | 4018 | 2.69% |
| 2024-08-13 | 8.43 | 8.53 | 0.10 | 1.19% | 8.34 | 8.55 | 46744 | 3948 | 2.64% |