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 | 11.57 | 11.66 | 0.09 | 0.78% | 11.45 | 11.95 | 548522 | 64370 | 2.76% |
| 2024-11-20 | 11.76 | 11.57 | -0.03 | -0.26% | 11.37 | 11.86 | 563954 | 65260 | 2.84% |
| 2024-11-19 | 11.40 | 11.60 | 0.01 | 0.09% | 11.10 | 11.76 | 551650 | 63029 | 2.78% |
| 2024-11-18 | 11.01 | 11.59 | 0.46 | 4.13% | 10.48 | 12.24 | 1020329 | 116017 | 5.13% |
| 2024-11-15 | 12.00 | 11.13 | -0.85 | -7.10% | 11.10 | 12.03 | 823107 | 94602 | 4.14% |
| 2024-11-14 | 12.75 | 11.98 | -0.83 | -6.48% | 11.80 | 12.86 | 811429 | 98019 | 4.08% |
| 2024-11-13 | 13.20 | 12.81 | -0.99 | -7.17% | 12.42 | 13.49 | 1182688 | 151731 | 5.95% |
| 2024-11-12 | 13.14 | 13.80 | 0.62 | 4.70% | 13.08 | 14.40 | 1434778 | 197681 | 7.22% |
| 2024-11-11 | 13.00 | 13.18 | 0.27 | 2.09% | 12.64 | 13.45 | 1091949 | 142592 | 5.49% |
| 2024-11-08 | 12.78 | 12.91 | 0.37 | 2.95% | 12.60 | 13.39 | 1151373 | 149906 | 5.79% |
| 2024-11-07 | 12.02 | 12.54 | 0.00 | 0.00% | 11.81 | 12.57 | 1106130 | 136107 | 5.57% |
| 2024-11-06 | 13.41 | 12.54 | -0.76 | -5.71% | 12.20 | 13.66 | 1959197 | 253794 | 9.86% |
| 2024-11-05 | 13.77 | 13.30 | -0.48 | -3.48% | 13.06 | 14.60 | 2182425 | 298757 | 10.98% |
| 2024-11-04 | 11.76 | 13.78 | 0.78 | 6.00% | 11.76 | 14.30 | 2555559 | 347339 | 12.86% |
| 2024-11-01 | 14.40 | 13.00 | -1.44 | -9.97% | 13.00 | 14.40 | 1342646 | 178656 | 6.76% |
| 2024-10-31 | 14.30 | 14.44 | 0.82 | 6.02% | 14.28 | 14.98 | 1897404 | 280896 | 9.55% |
| 2024-10-30 | 13.62 | 13.62 | 1.24 | 10.02% | 11.67 | 13.62 | 2152571 | 288076 | 10.83% |
| 2024-10-29 | 12.38 | 12.38 | 1.13 | 10.04% | 12.38 | 12.38 | 135891 | 16823 | 0.68% |
| 2024-10-28 | 11.25 | 11.25 | 1.02 | 9.97% | 11.00 | 11.25 | 666544 | 74886 | 3.35% |
| 2024-10-25 | 9.99 | 10.23 | 0.93 | 10.00% | 9.35 | 10.23 | 1811714 | 179458 | 9.12% |
| 2024-10-24 | 8.85 | 9.30 | 0.57 | 6.53% | 8.43 | 9.60 | 1283892 | 117079 | 6.46% |
| 2024-10-23 | 9.00 | 8.73 | -0.25 | -2.78% | 8.54 | 9.07 | 1091168 | 96380 | 5.49% |
| 2024-10-22 | 8.96 | 8.98 | 0.21 | 2.39% | 8.40 | 9.15 | 1129122 | 99518 | 5.68% |
| 2024-10-21 | 8.45 | 8.77 | 0.40 | 4.78% | 8.38 | 9.20 | 1430264 | 127621 | 7.20% |
| 2024-10-18 | 7.75 | 8.37 | 0.56 | 7.17% | 7.68 | 8.59 | 1019413 | 83334 | 5.13% |
| 2024-10-17 | 8.07 | 7.81 | -0.21 | -2.62% | 7.79 | 8.14 | 468819 | 37076 | 2.36% |
| 2024-10-16 | 7.70 | 8.02 | 0.10 | 1.26% | 7.68 | 8.09 | 425428 | 33771 | 2.14% |
| 2024-10-15 | 8.10 | 7.92 | -0.23 | -2.82% | 7.85 | 8.45 | 645441 | 52124 | 3.25% |
| 2024-10-14 | 7.80 | 8.15 | 0.26 | 3.30% | 7.68 | 8.25 | 661213 | 52633 | 3.33% |
| 2024-10-11 | 7.90 | 7.89 | 0.02 | 0.25% | 7.73 | 8.08 | 385306 | 30346 | 1.94% |
| 2024-10-10 | 7.93 | 7.87 | 0.23 | 3.01% | 7.70 | 8.28 | 658053 | 52553 | 3.31% |
| 2024-10-09 | 7.85 | 7.64 | -0.51 | -6.26% | 7.38 | 8.13 | 778766 | 60832 | 3.92% |
| 2024-10-08 | 8.70 | 8.15 | 0.15 | 1.88% | 7.60 | 8.80 | 1384740 | 113789 | 6.97% |
| 2024-09-30 | 7.77 | 8.00 | 0.70 | 9.59% | 7.51 | 8.03 | 885405 | 69421 | 4.46% |
| 2024-09-27 | 7.25 | 7.30 | 0.15 | 2.10% | 7.04 | 7.65 | 501065 | 36359 | 2.52% |
| 2024-09-26 | 6.56 | 7.15 | 0.54 | 8.17% | 6.52 | 7.25 | 901956 | 61889 | 4.54% |
| 2024-09-25 | 6.39 | 6.61 | 0.60 | 9.98% | 6.19 | 6.61 | 670762 | 43727 | 3.38% |
| 2024-09-24 | 5.98 | 6.01 | -0.01 | -0.17% | 5.69 | 6.13 | 393733 | 23240 | 1.98% |
| 2024-09-23 | 5.99 | 6.02 | -0.01 | -0.17% | 5.97 | 6.21 | 188704 | 11483 | 0.95% |
| 2024-09-20 | 5.99 | 6.03 | 0.02 | 0.33% | 5.95 | 6.06 | 102633 | 6168 | 0.52% |
| 2024-09-19 | 6.08 | 6.01 | -0.09 | -1.48% | 5.93 | 6.15 | 214205 | 12899 | 1.08% |
| 2024-09-18 | 6.04 | 6.10 | 0.01 | 0.16% | 5.86 | 6.15 | 168643 | 10170 | 0.85% |
| 2024-09-13 | 6.09 | 6.09 | 0.01 | 0.16% | 5.86 | 6.20 | 257335 | 15540 | 1.29% |
| 2024-09-12 | 5.97 | 6.08 | 0.17 | 2.88% | 5.91 | 6.18 | 209141 | 12751 | 1.05% |
| 2024-09-11 | 5.84 | 5.91 | 0.07 | 1.20% | 5.76 | 6.04 | 156097 | 9227 | 0.79% |
| 2024-09-10 | 5.87 | 5.84 | -0.06 | -1.02% | 5.75 | 5.94 | 166747 | 9690 | 0.84% |
| 2024-09-09 | 6.00 | 5.90 | -0.12 | -1.99% | 5.86 | 6.00 | 154205 | 9119 | 0.78% |
| 2024-09-06 | 6.26 | 6.02 | -0.24 | -3.83% | 5.98 | 6.28 | 223329 | 13592 | 1.12% |
| 2024-09-05 | 6.18 | 6.26 | 0.10 | 1.62% | 6.17 | 6.37 | 186601 | 11697 | 0.94% |
| 2024-09-04 | 6.22 | 6.16 | -0.03 | -0.48% | 6.12 | 6.24 | 96250 | 5937 | 0.48% |
| 2024-09-03 | 6.34 | 6.19 | -0.14 | -2.21% | 6.18 | 6.34 | 160669 | 9999 | 0.81% |
| 2024-09-02 | 6.23 | 6.33 | 0.09 | 1.44% | 6.16 | 6.43 | 230210 | 14545 | 1.16% |
| 2024-08-30 | 6.13 | 6.24 | 0.12 | 1.96% | 6.09 | 6.40 | 205102 | 12882 | 1.03% |
| 2024-08-29 | 6.05 | 6.12 | 0.04 | 0.66% | 5.97 | 6.21 | 121413 | 7442 | 0.61% |
| 2024-08-28 | 6.10 | 6.08 | -0.05 | -0.82% | 6.06 | 6.20 | 75682 | 4632 | 0.38% |
| 2024-08-27 | 6.37 | 6.13 | -0.24 | -3.77% | 6.01 | 6.37 | 198674 | 12236 | 1.00% |
| 2024-08-26 | 6.30 | 6.37 | 0.27 | 4.43% | 6.26 | 6.58 | 267328 | 17142 | 1.35% |
| 2024-08-23 | 6.31 | 6.10 | -0.18 | -2.87% | 6.06 | 6.31 | 141225 | 8669 | 0.71% |
| 2024-08-22 | 6.15 | 6.28 | 0.13 | 2.11% | 6.11 | 6.45 | 245338 | 15405 | 1.23% |
| 2024-08-21 | 6.07 | 6.15 | 0.09 | 1.49% | 6.00 | 6.17 | 105841 | 6464 | 0.53% |
| 2024-08-20 | 6.20 | 6.06 | -0.18 | -2.88% | 5.89 | 6.28 | 270865 | 16332 | 1.36% |
| 2024-08-19 | 6.43 | 6.24 | -0.24 | -3.70% | 6.22 | 6.53 | 266287 | 16912 | 1.34% |
| 2024-08-16 | 6.36 | 6.48 | 0.13 | 2.05% | 6.30 | 6.76 | 252905 | 16487 | 1.27% |
| 2024-08-15 | 6.57 | 6.35 | -0.22 | -3.35% | 6.34 | 6.62 | 246868 | 15923 | 1.24% |
| 2024-08-14 | 6.60 | 6.57 | -0.04 | -0.61% | 6.50 | 6.79 | 165520 | 10978 | 0.83% |
| 2024-08-13 | 6.54 | 6.61 | 0.10 | 1.54% | 6.48 | 6.68 | 168840 | 11156 | 0.85% |