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 | 12.29 | 12.15 | -0.20 | -1.62% | 11.92 | 12.43 | 443126 | 53869 | 6.94% |
| 2024-11-20 | 11.15 | 12.35 | 1.12 | 9.97% | 11.10 | 12.35 | 500804 | 60522 | 7.85% |
| 2024-11-19 | 11.15 | 11.23 | -0.24 | -2.09% | 10.70 | 11.35 | 390907 | 43107 | 6.13% |
| 2024-11-18 | 10.72 | 11.47 | 0.82 | 7.70% | 10.31 | 11.72 | 580306 | 66205 | 9.09% |
| 2024-11-15 | 10.71 | 10.65 | -0.17 | -1.57% | 10.48 | 11.30 | 220083 | 23703 | 3.45% |
| 2024-11-14 | 11.26 | 10.82 | -0.46 | -4.08% | 10.81 | 11.26 | 138336 | 15239 | 2.17% |
| 2024-11-13 | 11.20 | 11.28 | -0.02 | -0.18% | 10.96 | 11.52 | 195257 | 21897 | 3.06% |
| 2024-11-12 | 11.90 | 11.30 | -0.51 | -4.32% | 11.20 | 11.97 | 240812 | 27769 | 3.77% |
| 2024-11-11 | 11.73 | 11.81 | 0.09 | 0.77% | 11.44 | 12.07 | 247475 | 28926 | 3.88% |
| 2024-11-08 | 11.23 | 11.72 | 0.49 | 4.36% | 11.22 | 11.98 | 358213 | 41749 | 5.61% |
| 2024-11-07 | 11.10 | 11.23 | -0.05 | -0.44% | 11.00 | 11.44 | 194923 | 21784 | 3.05% |
| 2024-11-06 | 11.29 | 11.28 | 0.07 | 0.62% | 11.11 | 11.50 | 237924 | 26949 | 3.73% |
| 2024-11-05 | 10.90 | 11.21 | 0.31 | 2.84% | 10.73 | 11.35 | 209400 | 23376 | 3.28% |
| 2024-11-04 | 10.64 | 10.90 | 0.22 | 2.06% | 10.40 | 11.08 | 196671 | 21399 | 3.08% |
| 2024-11-01 | 11.53 | 10.68 | -1.00 | -8.56% | 10.58 | 11.53 | 386273 | 42147 | 6.05% |
| 2024-10-31 | 11.79 | 11.68 | -0.50 | -4.11% | 11.38 | 11.95 | 520018 | 60636 | 8.15% |
| 2024-10-30 | 12.01 | 12.18 | 0.57 | 4.91% | 11.33 | 12.25 | 844595 | 100321 | 13.23% |
| 2024-10-29 | 10.77 | 11.61 | 1.06 | 10.05% | 10.75 | 11.61 | 332948 | 38291 | 5.22% |
| 2024-10-28 | 10.48 | 10.55 | 0.26 | 2.53% | 10.36 | 10.72 | 150916 | 15907 | 2.36% |
| 2024-10-25 | 10.35 | 10.29 | 0.05 | 0.49% | 10.23 | 10.46 | 129868 | 13399 | 2.03% |
| 2024-10-24 | 10.48 | 10.24 | -0.26 | -2.48% | 10.18 | 10.48 | 117053 | 12007 | 1.83% |
| 2024-10-23 | 10.14 | 10.50 | 0.35 | 3.45% | 10.13 | 10.82 | 237927 | 25064 | 3.73% |
| 2024-10-22 | 10.46 | 10.15 | -0.31 | -2.96% | 10.06 | 10.48 | 198219 | 20259 | 3.11% |
| 2024-10-21 | 9.76 | 10.46 | 0.70 | 7.17% | 9.76 | 10.55 | 281439 | 29140 | 4.41% |
| 2024-10-18 | 9.45 | 9.76 | 0.31 | 3.28% | 9.36 | 9.90 | 165510 | 16048 | 2.59% |
| 2024-10-17 | 9.47 | 9.45 | -0.02 | -0.21% | 9.43 | 9.69 | 91756 | 8772 | 1.44% |
| 2024-10-16 | 9.43 | 9.47 | 0.05 | 0.53% | 9.30 | 9.66 | 100776 | 9558 | 1.58% |
| 2024-10-15 | 9.57 | 9.42 | -0.15 | -1.57% | 9.34 | 9.65 | 111096 | 10561 | 1.74% |
| 2024-10-14 | 9.15 | 9.57 | 0.55 | 6.10% | 9.11 | 9.66 | 172839 | 16260 | 2.71% |
| 2024-10-11 | 9.53 | 9.02 | -0.50 | -5.25% | 8.90 | 9.54 | 121268 | 11097 | 1.90% |
| 2024-10-10 | 9.35 | 9.52 | 0.11 | 1.17% | 9.21 | 9.84 | 170079 | 16254 | 2.66% |
| 2024-10-09 | 10.10 | 9.41 | -1.04 | -9.95% | 9.41 | 10.10 | 279693 | 27281 | 4.38% |
| 2024-10-08 | 10.78 | 10.45 | 0.65 | 6.63% | 9.74 | 10.78 | 381288 | 39454 | 5.97% |
| 2024-09-30 | 9.44 | 9.80 | 0.83 | 9.25% | 9.06 | 9.83 | 318398 | 30203 | 4.99% |
| 2024-09-27 | 8.72 | 8.97 | 0.29 | 3.34% | 8.68 | 9.18 | 159261 | 14126 | 2.50% |
| 2024-09-26 | 8.54 | 8.68 | 0.03 | 0.35% | 8.41 | 8.69 | 204332 | 17476 | 3.20% |
| 2024-09-25 | 8.30 | 8.65 | 0.37 | 4.47% | 8.30 | 8.83 | 261582 | 22342 | 4.10% |
| 2024-09-24 | 8.23 | 8.28 | 0.13 | 1.60% | 8.10 | 8.37 | 141502 | 11637 | 2.22% |
| 2024-09-23 | 7.96 | 8.15 | 0.12 | 1.49% | 7.96 | 8.23 | 121155 | 9801 | 1.90% |
| 2024-09-20 | 8.25 | 8.03 | -0.23 | -2.78% | 7.96 | 8.28 | 169732 | 13655 | 2.66% |
| 2024-09-19 | 7.68 | 8.26 | 0.58 | 7.55% | 7.61 | 8.45 | 277305 | 22553 | 4.35% |
| 2024-09-18 | 7.71 | 7.68 | -0.03 | -0.39% | 7.53 | 7.79 | 72299 | 5535 | 1.13% |
| 2024-09-13 | 7.65 | 7.71 | 0.08 | 1.05% | 7.59 | 7.87 | 100359 | 7778 | 1.57% |
| 2024-09-12 | 7.53 | 7.63 | 0.13 | 1.73% | 7.52 | 7.68 | 81633 | 6237 | 1.28% |
| 2024-09-11 | 7.57 | 7.50 | -0.10 | -1.32% | 7.48 | 7.58 | 45819 | 3443 | 0.72% |
| 2024-09-10 | 7.65 | 7.60 | 0.00 | 0.00% | 7.45 | 7.73 | 75499 | 5704 | 1.18% |
| 2024-09-09 | 7.45 | 7.60 | 0.14 | 1.88% | 7.38 | 7.68 | 109576 | 8286 | 1.72% |
| 2024-09-06 | 7.56 | 7.46 | 0.01 | 0.13% | 7.42 | 7.62 | 89043 | 6681 | 1.40% |
| 2024-09-05 | 7.30 | 7.45 | 0.14 | 1.92% | 7.30 | 7.49 | 53606 | 3979 | 0.84% |
| 2024-09-04 | 7.25 | 7.31 | -0.03 | -0.41% | 7.25 | 7.38 | 43759 | 3207 | 0.69% |
| 2024-09-03 | 7.24 | 7.34 | 0.10 | 1.38% | 7.20 | 7.34 | 47681 | 3477 | 0.75% |
| 2024-09-02 | 7.45 | 7.24 | -0.21 | -2.82% | 7.23 | 7.46 | 84353 | 6181 | 1.32% |
| 2024-08-30 | 7.36 | 7.45 | 0.08 | 1.09% | 7.32 | 7.56 | 98592 | 7373 | 1.54% |
| 2024-08-29 | 7.30 | 7.37 | 0.07 | 0.96% | 7.23 | 7.41 | 59055 | 4344 | 0.93% |
| 2024-08-28 | 7.30 | 7.30 | 0.00 | 0.00% | 7.27 | 7.36 | 53916 | 3942 | 0.84% |
| 2024-08-27 | 7.46 | 7.30 | -0.24 | -3.18% | 7.27 | 7.50 | 103845 | 7631 | 1.63% |
| 2024-08-26 | 7.60 | 7.54 | -0.11 | -1.44% | 7.50 | 7.64 | 82107 | 6197 | 1.29% |
| 2024-08-23 | 7.77 | 7.65 | -0.18 | -2.30% | 7.54 | 7.78 | 117795 | 9011 | 1.85% |
| 2024-08-22 | 7.70 | 7.83 | 0.09 | 1.16% | 7.67 | 7.96 | 151442 | 11862 | 2.37% |
| 2024-08-21 | 7.80 | 7.74 | -0.09 | -1.15% | 7.73 | 7.87 | 77193 | 6010 | 1.21% |
| 2024-08-20 | 7.76 | 7.83 | 0.01 | 0.13% | 7.71 | 7.87 | 104827 | 8162 | 1.64% |
| 2024-08-19 | 7.70 | 7.82 | 0.01 | 0.13% | 7.65 | 7.85 | 125790 | 9782 | 1.97% |
| 2024-08-16 | 8.05 | 7.81 | -0.20 | -2.50% | 7.79 | 8.13 | 175723 | 13890 | 2.75% |
| 2024-08-15 | 7.87 | 8.01 | 0.09 | 1.14% | 7.72 | 8.01 | 231702 | 18264 | 3.63% |
| 2024-08-14 | 7.83 | 7.92 | 0.08 | 1.02% | 7.78 | 8.10 | 273439 | 21802 | 4.28% |
| 2024-08-13 | 7.92 | 7.84 | -0.08 | -1.01% | 7.71 | 7.96 | 242964 | 18986 | 3.81% |