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 | 12.66 | 13.16 | 0.42 | 3.30% | 12.30 | 13.25 | 1501645 | 192826 | 2.75% |
| 2024-11-20 | 11.76 | 12.74 | 0.98 | 8.33% | 11.73 | 12.94 | 1860426 | 235114 | 3.40% |
| 2024-11-19 | 11.45 | 11.76 | 0.31 | 2.71% | 11.40 | 11.86 | 518277 | 60213 | 0.95% |
| 2024-11-18 | 11.51 | 11.45 | -0.06 | -0.52% | 11.28 | 11.71 | 534658 | 61396 | 0.98% |
| 2024-11-15 | 11.78 | 11.51 | -0.30 | -2.54% | 11.47 | 12.06 | 614760 | 72003 | 1.12% |
| 2024-11-14 | 12.11 | 11.81 | -0.30 | -2.48% | 11.78 | 12.22 | 502721 | 60243 | 0.92% |
| 2024-11-13 | 12.03 | 12.11 | 0.00 | 0.00% | 11.89 | 12.26 | 512574 | 61701 | 0.94% |
| 2024-11-12 | 12.59 | 12.11 | -0.45 | -3.58% | 12.00 | 12.60 | 967141 | 118299 | 1.77% |
| 2024-11-11 | 12.34 | 12.56 | 0.00 | 0.00% | 12.17 | 12.70 | 985300 | 121624 | 1.80% |
| 2024-11-08 | 12.30 | 12.56 | 0.36 | 2.95% | 12.08 | 13.00 | 1596357 | 200795 | 2.92% |
| 2024-11-07 | 11.52 | 12.20 | 0.55 | 4.72% | 11.31 | 12.32 | 1491144 | 175879 | 2.73% |
| 2024-11-06 | 11.35 | 11.65 | 0.38 | 3.37% | 11.33 | 12.13 | 1761426 | 207010 | 3.22% |
| 2024-11-05 | 10.56 | 11.27 | 0.85 | 8.16% | 10.53 | 11.30 | 1743244 | 191021 | 3.19% |
| 2024-11-04 | 10.40 | 10.42 | -0.01 | -0.10% | 10.27 | 10.55 | 815306 | 84476 | 1.49% |
| 2024-11-01 | 10.60 | 10.43 | -0.23 | -2.16% | 10.33 | 10.75 | 858454 | 90186 | 1.57% |
| 2024-10-31 | 10.57 | 10.66 | 0.05 | 0.47% | 10.52 | 10.85 | 977465 | 104739 | 1.79% |
| 2024-10-30 | 10.60 | 10.61 | -0.05 | -0.47% | 10.45 | 10.68 | 592384 | 62671 | 1.08% |
| 2024-10-29 | 10.80 | 10.66 | -0.24 | -2.20% | 10.65 | 10.89 | 724435 | 77814 | 1.32% |
| 2024-10-28 | 10.70 | 10.90 | 0.16 | 1.49% | 10.53 | 11.09 | 1124425 | 121987 | 2.06% |
| 2024-10-25 | 10.78 | 10.74 | 0.02 | 0.19% | 10.59 | 10.86 | 861775 | 92278 | 1.58% |
| 2024-10-24 | 10.98 | 10.72 | -0.18 | -1.65% | 10.61 | 10.98 | 748289 | 80145 | 1.37% |
| 2024-10-23 | 11.10 | 10.90 | -0.25 | -2.24% | 10.80 | 11.28 | 1350657 | 148203 | 2.47% |
| 2024-10-22 | 11.58 | 11.15 | -0.44 | -3.80% | 11.00 | 11.58 | 1585682 | 176833 | 2.90% |
| 2024-10-21 | 10.97 | 11.59 | 0.64 | 5.84% | 10.97 | 11.69 | 2421349 | 276439 | 4.43% |
| 2024-10-18 | 10.76 | 10.95 | -0.09 | -0.82% | 10.31 | 11.25 | 2369854 | 255576 | 4.33% |
| 2024-10-17 | 10.80 | 11.04 | 0.49 | 4.64% | 10.61 | 11.23 | 2424909 | 264824 | 4.43% |
| 2024-10-16 | 11.00 | 10.55 | -0.99 | -8.58% | 10.39 | 11.07 | 3094656 | 331764 | 5.66% |
| 2024-10-15 | 10.80 | 11.54 | 0.74 | 6.85% | 10.80 | 11.88 | 4292655 | 491352 | 7.85% |
| 2024-10-14 | 12.02 | 10.80 | -0.30 | -2.70% | 10.51 | 12.21 | 4181580 | 476013 | 7.65% |
| 2024-10-11 | 10.50 | 11.10 | 1.01 | 10.01% | 10.45 | 11.10 | 1948324 | 214971 | 3.56% |
| 2024-10-10 | 9.47 | 10.09 | 0.61 | 6.43% | 9.35 | 10.43 | 1433174 | 144511 | 2.62% |
| 2024-10-09 | 10.13 | 9.48 | -0.78 | -7.60% | 9.45 | 10.13 | 936032 | 91579 | 1.71% |
| 2024-10-08 | 10.62 | 10.26 | 0.61 | 6.32% | 9.81 | 10.62 | 1244331 | 127345 | 2.28% |
| 2024-09-30 | 9.28 | 9.65 | 0.59 | 6.51% | 9.18 | 9.72 | 1253317 | 118360 | 2.29% |
| 2024-09-27 | 9.05 | 9.06 | 0.03 | 0.33% | 9.03 | 9.24 | 445754 | 40639 | 0.81% |
| 2024-09-26 | 8.90 | 9.03 | 0.15 | 1.69% | 8.70 | 9.05 | 614109 | 54467 | 1.12% |
| 2024-09-25 | 8.85 | 8.88 | 0.12 | 1.37% | 8.74 | 8.93 | 602040 | 53209 | 1.10% |
| 2024-09-24 | 8.65 | 8.76 | 0.20 | 2.34% | 8.40 | 8.79 | 574449 | 49663 | 1.05% |
| 2024-09-23 | 8.69 | 8.56 | -0.11 | -1.27% | 8.50 | 8.73 | 222683 | 19097 | 0.41% |
| 2024-09-20 | 8.55 | 8.67 | 0.08 | 0.93% | 8.52 | 8.72 | 280022 | 24210 | 0.51% |
| 2024-09-19 | 8.64 | 8.59 | -0.01 | -0.12% | 8.42 | 8.67 | 359149 | 30680 | 0.66% |
| 2024-09-18 | 8.50 | 8.60 | 0.06 | 0.70% | 8.50 | 8.69 | 268431 | 23121 | 0.49% |
| 2024-09-13 | 8.55 | 8.54 | 0.03 | 0.35% | 8.44 | 8.68 | 273635 | 23353 | 0.50% |
| 2024-09-12 | 8.56 | 8.51 | -0.06 | -0.70% | 8.47 | 8.60 | 190828 | 16282 | 0.35% |
| 2024-09-11 | 8.54 | 8.57 | -0.01 | -0.12% | 8.43 | 8.61 | 289288 | 24694 | 0.53% |
| 2024-09-10 | 8.66 | 8.58 | -0.06 | -0.69% | 8.50 | 8.69 | 299951 | 25765 | 0.55% |
| 2024-09-09 | 8.62 | 8.64 | 0.02 | 0.23% | 8.58 | 8.72 | 310756 | 26860 | 0.57% |
| 2024-09-06 | 8.77 | 8.62 | -0.11 | -1.26% | 8.60 | 8.81 | 281062 | 24459 | 0.51% |
| 2024-09-05 | 8.60 | 8.73 | 0.10 | 1.16% | 8.48 | 8.79 | 392882 | 34043 | 0.72% |
| 2024-09-04 | 8.50 | 8.63 | 0.12 | 1.41% | 8.45 | 8.65 | 346995 | 29771 | 0.63% |
| 2024-09-03 | 8.40 | 8.51 | 0.14 | 1.67% | 8.35 | 8.56 | 338173 | 28648 | 0.62% |
| 2024-09-02 | 8.19 | 8.37 | 0.10 | 1.21% | 8.17 | 8.46 | 403522 | 33758 | 0.74% |
| 2024-08-30 | 8.20 | 8.27 | 0.04 | 0.49% | 8.10 | 8.27 | 325989 | 26714 | 0.60% |
| 2024-08-29 | 8.14 | 8.23 | 0.02 | 0.24% | 8.10 | 8.27 | 200112 | 16425 | 0.37% |
| 2024-08-28 | 8.24 | 8.21 | 0.09 | 1.11% | 8.11 | 8.28 | 361257 | 29626 | 0.66% |
| 2024-08-27 | 8.10 | 8.12 | 0.03 | 0.37% | 8.06 | 8.17 | 223556 | 18159 | 0.41% |
| 2024-08-26 | 7.95 | 8.09 | 0.16 | 2.02% | 7.87 | 8.21 | 379937 | 30712 | 0.69% |
| 2024-08-23 | 7.81 | 7.93 | 0.10 | 1.28% | 7.77 | 8.05 | 240051 | 19044 | 0.44% |
| 2024-08-22 | 7.89 | 7.83 | -0.06 | -0.76% | 7.78 | 7.93 | 187892 | 14725 | 0.34% |
| 2024-08-21 | 7.77 | 7.89 | 0.12 | 1.54% | 7.75 | 7.96 | 272360 | 21471 | 0.50% |
| 2024-08-20 | 7.76 | 7.77 | -0.02 | -0.26% | 7.67 | 7.84 | 289463 | 22476 | 0.53% |
| 2024-08-19 | 7.32 | 7.79 | 0.45 | 6.13% | 7.32 | 7.80 | 545461 | 41740 | 1.00% |
| 2024-08-16 | 7.43 | 7.34 | -0.14 | -1.87% | 7.27 | 7.47 | 267611 | 19607 | 0.49% |
| 2024-08-15 | 7.38 | 7.48 | 0.04 | 0.54% | 7.38 | 7.54 | 160356 | 11967 | 0.29% |
| 2024-08-14 | 7.45 | 7.44 | 0.00 | 0.00% | 7.35 | 7.49 | 104195 | 7739 | 0.19% |
| 2024-08-13 | 7.49 | 7.44 | -0.04 | -0.53% | 7.35 | 7.52 | 135179 | 10004 | 0.25% |