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 | 12.85 | 12.72 | 0.16 | 1.27% | 12.44 | 12.90 | 51888 | 6558 | 4.39% |
| 2024-11-20 | 12.52 | 12.56 | -0.02 | -0.16% | 12.34 | 12.62 | 48092 | 5999 | 4.07% |
| 2024-11-19 | 12.49 | 12.58 | 0.20 | 1.62% | 12.23 | 12.66 | 69608 | 8678 | 5.89% |
| 2024-11-18 | 13.21 | 12.38 | -0.82 | -6.21% | 12.21 | 13.47 | 83936 | 10536 | 7.10% |
| 2024-11-15 | 13.10 | 13.20 | 0.02 | 0.15% | 13.06 | 13.82 | 69799 | 9368 | 5.91% |
| 2024-11-14 | 13.42 | 13.18 | -0.08 | -0.60% | 13.04 | 13.68 | 58192 | 7717 | 4.93% |
| 2024-11-13 | 13.37 | 13.26 | -0.12 | -0.90% | 12.68 | 13.63 | 97593 | 12766 | 8.26% |
| 2024-11-12 | 14.95 | 13.38 | -1.63 | -10.86% | 13.19 | 14.95 | 164375 | 23071 | 13.91% |
| 2024-11-11 | 13.63 | 15.01 | 1.55 | 11.52% | 13.62 | 15.30 | 133587 | 19684 | 11.31% |
| 2024-11-08 | 13.56 | 13.46 | -0.13 | -0.96% | 13.21 | 14.42 | 159206 | 22020 | 13.47% |
| 2024-11-07 | 12.61 | 13.59 | 0.63 | 4.86% | 12.25 | 13.92 | 144850 | 18978 | 12.26% |
| 2024-11-06 | 12.29 | 12.96 | 0.90 | 7.46% | 12.11 | 13.07 | 152539 | 19357 | 12.91% |
| 2024-11-05 | 12.00 | 12.06 | 0.17 | 1.43% | 11.72 | 12.28 | 135580 | 16252 | 11.47% |
| 2024-11-04 | 11.49 | 11.89 | 0.51 | 4.48% | 11.04 | 12.12 | 129262 | 15215 | 10.94% |
| 2024-11-01 | 11.28 | 11.38 | -0.06 | -0.52% | 10.81 | 11.70 | 126555 | 14319 | 10.71% |
| 2024-10-31 | 11.20 | 11.44 | 0.34 | 3.06% | 11.04 | 11.92 | 132304 | 15298 | 11.20% |
| 2024-10-30 | 10.75 | 11.10 | 0.29 | 2.68% | 10.66 | 11.29 | 98981 | 10854 | 8.38% |
| 2024-10-29 | 10.76 | 10.81 | 0.00 | 0.00% | 10.63 | 11.38 | 158243 | 17409 | 13.39% |
| 2024-10-28 | 9.91 | 10.81 | 0.86 | 8.64% | 9.90 | 10.87 | 179194 | 19051 | 15.17% |
| 2024-10-25 | 9.85 | 9.95 | 0.23 | 2.37% | 9.85 | 10.10 | 55658 | 5552 | 4.71% |
| 2024-10-24 | 9.84 | 9.72 | -0.16 | -1.62% | 9.62 | 9.95 | 45152 | 4414 | 3.82% |
| 2024-10-23 | 10.01 | 9.88 | -0.17 | -1.69% | 9.80 | 10.22 | 80563 | 8065 | 6.82% |
| 2024-10-22 | 10.14 | 10.05 | -0.12 | -1.18% | 9.94 | 10.32 | 87019 | 8801 | 7.36% |
| 2024-10-21 | 10.03 | 10.17 | 0.13 | 1.29% | 9.83 | 10.23 | 112686 | 11321 | 9.54% |
| 2024-10-18 | 10.00 | 10.04 | 0.04 | 0.40% | 9.78 | 10.22 | 137293 | 13706 | 11.62% |
| 2024-10-17 | 10.07 | 10.00 | -0.25 | -2.44% | 9.92 | 10.50 | 145562 | 14755 | 12.32% |
| 2024-10-16 | 9.84 | 10.25 | 0.42 | 4.27% | 9.82 | 10.54 | 187890 | 19106 | 15.90% |
| 2024-10-15 | 9.70 | 9.83 | -0.01 | -0.10% | 9.50 | 10.10 | 135366 | 13279 | 11.46% |
| 2024-10-14 | 9.38 | 9.84 | 0.77 | 8.49% | 9.26 | 9.98 | 151867 | 14686 | 12.85% |
| 2024-10-11 | 9.72 | 9.07 | -0.83 | -8.38% | 8.92 | 9.75 | 92378 | 8527 | 7.82% |
| 2024-10-10 | 9.39 | 9.90 | 0.77 | 8.43% | 9.30 | 10.10 | 144197 | 14055 | 12.20% |
| 2024-10-09 | 10.55 | 9.13 | -1.88 | -17.08% | 9.13 | 10.55 | 164878 | 16195 | 13.95% |
| 2024-10-08 | 11.49 | 11.01 | 1.19 | 12.12% | 10.00 | 11.49 | 247139 | 26402 | 20.92% |
| 2024-09-30 | 8.98 | 9.82 | 1.23 | 14.32% | 8.60 | 9.85 | 220443 | 20315 | 18.66% |
| 2024-09-27 | 8.24 | 8.59 | 0.47 | 5.79% | 8.10 | 8.78 | 174395 | 14776 | 14.76% |
| 2024-09-26 | 7.77 | 8.12 | 0.31 | 3.97% | 7.72 | 8.27 | 120510 | 9636 | 10.20% |
| 2024-09-25 | 7.84 | 7.81 | 0.00 | 0.00% | 7.78 | 8.03 | 89118 | 7028 | 7.54% |
| 2024-09-24 | 7.69 | 7.81 | 0.16 | 2.09% | 7.56 | 7.84 | 82335 | 6367 | 6.97% |
| 2024-09-23 | 7.70 | 7.65 | -0.01 | -0.13% | 7.53 | 7.70 | 39987 | 3045 | 3.38% |
| 2024-09-20 | 7.78 | 7.66 | -0.06 | -0.78% | 7.59 | 7.79 | 61904 | 4733 | 5.24% |
| 2024-09-19 | 7.46 | 7.72 | 0.36 | 4.89% | 7.31 | 7.88 | 110481 | 8434 | 9.35% |
| 2024-09-18 | 7.25 | 7.36 | 0.10 | 1.38% | 7.05 | 7.40 | 73445 | 5308 | 6.22% |
| 2024-09-13 | 7.44 | 7.26 | -0.14 | -1.89% | 7.21 | 7.58 | 73676 | 5495 | 6.24% |
| 2024-09-12 | 7.49 | 7.40 | -0.08 | -1.07% | 7.40 | 7.60 | 63973 | 4803 | 5.41% |
| 2024-09-11 | 7.59 | 7.48 | -0.08 | -1.06% | 7.47 | 7.67 | 62015 | 4691 | 5.25% |
| 2024-09-10 | 7.56 | 7.56 | -0.01 | -0.13% | 7.43 | 7.61 | 47757 | 3585 | 4.04% |
| 2024-09-09 | 7.49 | 7.57 | 0.09 | 1.20% | 7.32 | 7.60 | 61811 | 4637 | 5.23% |
| 2024-09-06 | 7.73 | 7.48 | -0.28 | -3.61% | 7.44 | 7.76 | 97823 | 7399 | 8.28% |
| 2024-09-05 | 7.70 | 7.76 | -0.03 | -0.39% | 7.68 | 7.81 | 88299 | 6839 | 7.47% |
| 2024-09-04 | 8.03 | 7.79 | -0.32 | -3.95% | 7.68 | 8.13 | 137585 | 10840 | 11.64% |
| 2024-09-03 | 8.30 | 8.11 | -0.29 | -3.45% | 7.95 | 8.32 | 160886 | 13008 | 13.62% |
| 2024-09-02 | 8.60 | 8.40 | -0.39 | -4.44% | 8.28 | 8.73 | 184626 | 15608 | 15.63% |
| 2024-08-30 | 8.46 | 8.79 | -0.05 | -0.57% | 8.20 | 9.45 | 300182 | 26119 | 25.41% |
| 2024-08-29 | 8.74 | 8.84 | -0.34 | -3.70% | 8.31 | 8.98 | 287856 | 24847 | 24.36% |
| 2024-08-28 | 8.93 | 9.18 | 0.25 | 2.80% | 8.72 | 10.30 | 399293 | 37745 | 33.79% |
| 2024-08-27 | 7.37 | 8.93 | 1.49 | 20.03% | 7.36 | 8.93 | 280934 | 22780 | 23.78% |
| 2024-08-26 | 7.38 | 7.44 | 0.08 | 1.09% | 7.31 | 7.96 | 109117 | 8165 | 9.24% |
| 2024-08-23 | 7.20 | 7.36 | 0.19 | 2.65% | 7.00 | 7.49 | 63152 | 4543 | 5.34% |
| 2024-08-22 | 7.36 | 7.17 | -0.19 | -2.58% | 7.15 | 7.40 | 31900 | 2312 | 2.70% |
| 2024-08-21 | 7.32 | 7.36 | 0.01 | 0.14% | 7.29 | 7.43 | 30788 | 2265 | 2.61% |
| 2024-08-20 | 7.41 | 7.35 | -0.04 | -0.54% | 7.32 | 7.51 | 37540 | 2770 | 3.18% |
| 2024-08-19 | 7.48 | 7.39 | -0.12 | -1.60% | 7.30 | 7.51 | 39437 | 2917 | 3.34% |
| 2024-08-16 | 7.69 | 7.51 | -0.18 | -2.34% | 7.47 | 7.69 | 51024 | 3855 | 4.32% |
| 2024-08-15 | 7.64 | 7.69 | -0.01 | -0.13% | 7.49 | 7.70 | 64414 | 4895 | 5.45% |
| 2024-08-14 | 7.72 | 7.70 | 0.00 | 0.00% | 7.69 | 8.06 | 85761 | 6722 | 7.26% |
| 2024-08-13 | 7.45 | 7.70 | 0.26 | 3.49% | 7.35 | 7.72 | 70405 | 5335 | 5.96% |