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 | 14.22 | 13.75 | -0.43 | -3.03% | 13.22 | 14.45 | 167935 | 23518 | 4.08% |
| 2024-11-20 | 13.54 | 14.18 | 0.84 | 6.30% | 13.36 | 14.28 | 207445 | 28636 | 5.04% |
| 2024-11-19 | 12.13 | 13.34 | 1.21 | 9.98% | 11.85 | 13.34 | 153316 | 19365 | 3.73% |
| 2024-11-18 | 12.20 | 12.13 | 0.02 | 0.17% | 11.99 | 12.50 | 91463 | 11162 | 2.22% |
| 2024-11-15 | 12.16 | 12.11 | -0.15 | -1.22% | 12.00 | 12.44 | 78897 | 9598 | 1.92% |
| 2024-11-14 | 12.38 | 12.26 | -0.13 | -1.05% | 12.14 | 12.48 | 144545 | 17814 | 3.51% |
| 2024-11-13 | 12.98 | 12.39 | -0.56 | -4.32% | 11.81 | 13.07 | 208561 | 26021 | 5.07% |
| 2024-11-12 | 12.45 | 12.95 | 0.50 | 4.02% | 12.35 | 13.15 | 131277 | 16956 | 3.19% |
| 2024-11-11 | 12.40 | 12.45 | -0.13 | -1.03% | 12.22 | 12.68 | 97795 | 12120 | 2.38% |
| 2024-11-08 | 12.21 | 12.58 | 0.40 | 3.28% | 12.21 | 12.82 | 96092 | 12087 | 2.34% |
| 2024-11-07 | 12.00 | 12.18 | 0.03 | 0.25% | 11.97 | 12.33 | 72530 | 8827 | 1.76% |
| 2024-11-06 | 12.30 | 12.15 | -0.15 | -1.22% | 12.00 | 12.49 | 111270 | 13592 | 2.70% |
| 2024-11-05 | 12.08 | 12.30 | 0.32 | 2.67% | 12.08 | 12.53 | 124708 | 15332 | 3.03% |
| 2024-11-04 | 12.12 | 11.98 | 0.04 | 0.34% | 11.80 | 12.46 | 205427 | 24820 | 4.99% |
| 2024-11-01 | 11.34 | 11.94 | 0.64 | 5.66% | 11.16 | 12.13 | 186138 | 21974 | 4.52% |
| 2024-10-31 | 11.11 | 11.30 | 0.13 | 1.16% | 10.81 | 11.37 | 132488 | 14722 | 3.22% |
| 2024-10-30 | 11.26 | 11.17 | -0.08 | -0.71% | 10.90 | 11.35 | 161801 | 18040 | 3.93% |
| 2024-10-29 | 11.18 | 11.25 | 0.14 | 1.26% | 11.11 | 11.75 | 303146 | 34627 | 7.37% |
| 2024-10-28 | 10.21 | 11.11 | 1.01 | 10.00% | 10.12 | 11.11 | 194631 | 21084 | 4.73% |
| 2024-10-25 | 9.68 | 10.10 | 0.41 | 4.23% | 9.65 | 10.11 | 141766 | 14129 | 3.45% |
| 2024-10-24 | 9.39 | 9.69 | 0.23 | 2.43% | 9.31 | 9.88 | 147773 | 14283 | 3.59% |
| 2024-10-23 | 9.10 | 9.46 | 0.42 | 4.65% | 9.05 | 9.70 | 140595 | 13226 | 3.42% |
| 2024-10-22 | 8.80 | 9.04 | 0.20 | 2.26% | 8.80 | 9.16 | 67844 | 6100 | 1.65% |
| 2024-10-21 | 8.90 | 8.84 | -0.01 | -0.11% | 8.79 | 8.92 | 63718 | 5631 | 1.55% |
| 2024-10-18 | 8.77 | 8.85 | -0.02 | -0.23% | 8.66 | 8.95 | 78742 | 6941 | 1.91% |
| 2024-10-17 | 8.75 | 8.87 | 0.14 | 1.60% | 8.65 | 9.15 | 107583 | 9584 | 2.61% |
| 2024-10-16 | 8.65 | 8.73 | 0.03 | 0.34% | 8.53 | 8.78 | 37503 | 3256 | 0.91% |
| 2024-10-15 | 8.83 | 8.70 | -0.16 | -1.81% | 8.70 | 8.89 | 44370 | 3898 | 1.08% |
| 2024-10-14 | 8.91 | 8.86 | 0.06 | 0.68% | 8.63 | 8.99 | 58300 | 5136 | 1.42% |
| 2024-10-11 | 9.08 | 8.80 | -0.28 | -3.08% | 8.71 | 9.14 | 62474 | 5570 | 1.52% |
| 2024-10-10 | 9.17 | 9.08 | -0.09 | -0.98% | 8.96 | 9.37 | 76364 | 6983 | 1.86% |
| 2024-10-09 | 9.78 | 9.17 | -0.65 | -6.62% | 9.10 | 9.78 | 124646 | 11632 | 3.03% |
| 2024-10-08 | 10.45 | 9.82 | 0.32 | 3.37% | 9.40 | 10.45 | 194633 | 19097 | 4.73% |
| 2024-09-30 | 9.38 | 9.50 | 0.73 | 8.32% | 8.96 | 9.60 | 162555 | 15203 | 3.95% |
| 2024-09-27 | 8.70 | 8.77 | 0.22 | 2.57% | 8.56 | 8.82 | 73005 | 6347 | 1.77% |
| 2024-09-26 | 8.22 | 8.55 | 0.36 | 4.40% | 8.16 | 8.56 | 79423 | 6663 | 1.93% |
| 2024-09-25 | 8.19 | 8.19 | 0.08 | 0.99% | 8.15 | 8.34 | 66471 | 5478 | 1.62% |
| 2024-09-24 | 7.90 | 8.11 | 0.27 | 3.44% | 7.84 | 8.13 | 50720 | 4067 | 1.23% |
| 2024-09-23 | 7.90 | 7.84 | -0.04 | -0.51% | 7.83 | 7.91 | 14616 | 1149 | 0.36% |
| 2024-09-20 | 7.95 | 7.88 | -0.06 | -0.76% | 7.85 | 7.95 | 17026 | 1344 | 0.41% |
| 2024-09-19 | 7.77 | 7.94 | 0.18 | 2.32% | 7.77 | 7.95 | 27862 | 2200 | 0.68% |
| 2024-09-18 | 7.66 | 7.76 | -0.05 | -0.64% | 7.66 | 7.83 | 17188 | 1329 | 0.42% |
| 2024-09-13 | 7.84 | 7.81 | -0.02 | -0.26% | 7.81 | 7.91 | 17563 | 1378 | 0.43% |
| 2024-09-12 | 7.89 | 7.83 | -0.02 | -0.25% | 7.83 | 7.93 | 14834 | 1168 | 0.36% |
| 2024-09-11 | 7.92 | 7.85 | -0.05 | -0.63% | 7.81 | 7.92 | 15972 | 1254 | 0.39% |
| 2024-09-10 | 7.95 | 7.90 | -0.02 | -0.25% | 7.83 | 7.99 | 22889 | 1808 | 0.56% |
| 2024-09-09 | 7.83 | 7.92 | 0.05 | 0.64% | 7.76 | 7.96 | 23203 | 1831 | 0.56% |
| 2024-09-06 | 7.91 | 7.87 | -0.03 | -0.38% | 7.85 | 7.99 | 33000 | 2614 | 0.80% |
| 2024-09-05 | 7.79 | 7.90 | 0.10 | 1.28% | 7.76 | 7.91 | 21190 | 1666 | 0.52% |
| 2024-09-04 | 7.67 | 7.80 | 0.13 | 1.69% | 7.62 | 7.89 | 35272 | 2745 | 0.86% |
| 2024-09-03 | 7.63 | 7.67 | 0.06 | 0.79% | 7.54 | 7.70 | 22314 | 1707 | 0.54% |
| 2024-09-02 | 7.61 | 7.61 | 0.01 | 0.13% | 7.57 | 7.70 | 24542 | 1877 | 0.60% |
| 2024-08-30 | 7.40 | 7.60 | 0.15 | 2.01% | 7.39 | 7.64 | 25708 | 1944 | 0.62% |
| 2024-08-29 | 7.27 | 7.45 | 0.18 | 2.48% | 7.25 | 7.47 | 18604 | 1376 | 0.45% |
| 2024-08-28 | 7.21 | 7.27 | 0.01 | 0.14% | 7.21 | 7.31 | 15812 | 1148 | 0.38% |
| 2024-08-27 | 7.56 | 7.26 | -0.26 | -3.46% | 7.24 | 7.58 | 28845 | 2117 | 0.70% |
| 2024-08-26 | 7.45 | 7.52 | 0.07 | 0.94% | 7.45 | 7.61 | 23990 | 1809 | 0.58% |
| 2024-08-23 | 7.88 | 7.45 | -0.49 | -6.17% | 7.44 | 7.89 | 83607 | 6361 | 2.03% |
| 2024-08-22 | 8.15 | 7.94 | -0.20 | -2.46% | 7.90 | 8.35 | 78703 | 6396 | 1.91% |
| 2024-08-21 | 8.08 | 8.14 | 0.02 | 0.25% | 8.04 | 8.16 | 23271 | 1885 | 0.57% |
| 2024-08-20 | 8.16 | 8.12 | -0.10 | -1.22% | 8.07 | 8.25 | 39266 | 3192 | 0.95% |
| 2024-08-19 | 8.30 | 8.22 | -0.02 | -0.24% | 8.18 | 8.42 | 58851 | 4877 | 1.43% |
| 2024-08-16 | 7.88 | 8.24 | 0.34 | 4.30% | 7.87 | 8.38 | 83989 | 6847 | 2.04% |
| 2024-08-15 | 7.84 | 7.90 | 0.01 | 0.13% | 7.82 | 7.98 | 27843 | 2203 | 0.68% |
| 2024-08-14 | 7.79 | 7.89 | 0.11 | 1.41% | 7.75 | 7.98 | 31728 | 2500 | 0.77% |
| 2024-08-13 | 7.79 | 7.78 | -0.04 | -0.51% | 7.73 | 7.85 | 19227 | 1497 | 0.47% |