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 | 12.11 | 13.38 | 1.22 | 10.03% | 12.05 | 13.38 | 58416 | 7620 | 3.30% |
| 2024-11-20 | 11.53 | 12.16 | 0.64 | 5.56% | 11.45 | 12.43 | 38047 | 4567 | 2.15% |
| 2024-11-19 | 11.61 | 11.52 | -0.07 | -0.60% | 11.17 | 11.73 | 33398 | 3813 | 1.89% |
| 2024-11-18 | 12.21 | 11.59 | -0.60 | -4.92% | 11.57 | 12.39 | 34578 | 4094 | 1.95% |
| 2024-11-15 | 12.77 | 12.19 | -0.46 | -3.64% | 12.15 | 12.77 | 41946 | 5200 | 2.37% |
| 2024-11-14 | 13.43 | 12.65 | -0.78 | -5.81% | 12.59 | 13.51 | 52820 | 6840 | 2.99% |
| 2024-11-13 | 13.16 | 13.43 | 0.28 | 2.13% | 13.16 | 13.98 | 68101 | 9298 | 3.85% |
| 2024-11-12 | 13.20 | 13.15 | 0.06 | 0.46% | 13.00 | 13.94 | 76772 | 10233 | 4.34% |
| 2024-11-11 | 12.22 | 13.09 | 0.91 | 7.47% | 12.22 | 13.20 | 68066 | 8733 | 3.85% |
| 2024-11-08 | 11.65 | 12.18 | 0.53 | 4.55% | 11.56 | 12.28 | 51552 | 6128 | 2.91% |
| 2024-11-07 | 11.34 | 11.65 | 0.25 | 2.19% | 11.30 | 11.75 | 28570 | 3316 | 1.62% |
| 2024-11-06 | 11.58 | 11.40 | -0.18 | -1.55% | 11.33 | 11.77 | 30716 | 3529 | 1.74% |
| 2024-11-05 | 11.38 | 11.58 | 0.07 | 0.61% | 11.38 | 11.70 | 33099 | 3834 | 1.87% |
| 2024-11-04 | 11.28 | 11.51 | 0.12 | 1.05% | 11.09 | 11.62 | 36598 | 4154 | 2.07% |
| 2024-11-01 | 10.90 | 11.39 | 0.36 | 3.26% | 10.90 | 11.83 | 70154 | 8071 | 3.97% |
| 2024-10-31 | 10.94 | 11.03 | -0.04 | -0.36% | 10.83 | 11.15 | 31698 | 3467 | 1.79% |
| 2024-10-30 | 11.12 | 11.07 | -0.08 | -0.72% | 10.90 | 11.48 | 34557 | 3854 | 1.95% |
| 2024-10-29 | 11.53 | 11.15 | -0.42 | -3.63% | 11.07 | 11.80 | 64021 | 7297 | 3.62% |
| 2024-10-28 | 10.89 | 11.57 | 0.79 | 7.33% | 10.81 | 11.80 | 85305 | 9688 | 4.82% |
| 2024-10-25 | 10.61 | 10.78 | 0.15 | 1.41% | 10.54 | 11.00 | 52987 | 5724 | 3.00% |
| 2024-10-24 | 10.28 | 10.63 | 0.36 | 3.51% | 10.05 | 10.78 | 68771 | 7277 | 3.89% |
| 2024-10-23 | 10.00 | 10.27 | 0.31 | 3.11% | 9.99 | 10.56 | 51903 | 5351 | 2.93% |
| 2024-10-22 | 9.89 | 9.96 | 0.06 | 0.61% | 9.85 | 10.01 | 18911 | 1881 | 1.07% |
| 2024-10-21 | 9.97 | 9.90 | -0.07 | -0.70% | 9.89 | 10.02 | 23452 | 2330 | 1.33% |
| 2024-10-18 | 9.92 | 9.97 | 0.01 | 0.10% | 9.80 | 10.04 | 33242 | 3304 | 1.88% |
| 2024-10-17 | 10.15 | 9.96 | -0.24 | -2.35% | 9.85 | 10.23 | 39998 | 3994 | 2.26% |
| 2024-10-16 | 9.65 | 10.20 | 0.46 | 4.72% | 9.60 | 10.56 | 58933 | 5999 | 3.33% |
| 2024-10-15 | 9.92 | 9.74 | -0.24 | -2.40% | 9.74 | 10.08 | 16753 | 1659 | 0.95% |
| 2024-10-14 | 9.70 | 9.98 | 0.29 | 2.99% | 9.70 | 10.03 | 23216 | 2295 | 1.31% |
| 2024-10-11 | 9.85 | 9.69 | -0.13 | -1.32% | 9.61 | 9.86 | 17971 | 1745 | 1.02% |
| 2024-10-10 | 9.71 | 9.82 | 0.14 | 1.45% | 9.48 | 9.97 | 28491 | 2782 | 1.61% |
| 2024-10-09 | 10.35 | 9.68 | -0.76 | -7.28% | 9.58 | 10.35 | 41745 | 4140 | 2.36% |
| 2024-10-08 | 11.22 | 10.44 | 0.21 | 2.05% | 10.18 | 11.22 | 70844 | 7563 | 4.00% |
| 2024-09-30 | 9.75 | 10.23 | 0.67 | 7.01% | 9.63 | 10.35 | 62339 | 6255 | 3.52% |
| 2024-09-27 | 9.44 | 9.56 | 0.21 | 2.25% | 9.35 | 9.60 | 27302 | 2581 | 1.54% |
| 2024-09-26 | 9.13 | 9.35 | 0.19 | 2.07% | 9.13 | 9.40 | 15794 | 1465 | 0.89% |
| 2024-09-25 | 9.17 | 9.16 | 0.03 | 0.33% | 9.12 | 9.34 | 14984 | 1384 | 0.85% |
| 2024-09-24 | 9.09 | 9.13 | 0.09 | 1.00% | 9.00 | 9.16 | 16807 | 1527 | 0.95% |
| 2024-09-23 | 8.86 | 9.04 | 0.18 | 2.03% | 8.80 | 9.12 | 13902 | 1254 | 0.79% |
| 2024-09-20 | 8.93 | 8.86 | -0.06 | -0.67% | 8.84 | 8.97 | 7010 | 621 | 0.40% |
| 2024-09-19 | 8.68 | 8.92 | 0.24 | 2.76% | 8.68 | 8.97 | 21137 | 1880 | 1.19% |
| 2024-09-18 | 8.79 | 8.68 | -0.12 | -1.36% | 8.55 | 8.79 | 6542 | 566 | 0.37% |
| 2024-09-13 | 8.81 | 8.80 | -0.01 | -0.11% | 8.76 | 8.94 | 7475 | 660 | 0.42% |
| 2024-09-12 | 8.78 | 8.81 | 0.05 | 0.57% | 8.77 | 8.90 | 6520 | 577 | 0.37% |
| 2024-09-11 | 8.91 | 8.76 | -0.14 | -1.57% | 8.72 | 8.92 | 6016 | 529 | 0.34% |
| 2024-09-10 | 8.87 | 8.90 | 0.07 | 0.79% | 8.75 | 8.90 | 5679 | 501 | 0.32% |
| 2024-09-09 | 8.77 | 8.83 | 0.05 | 0.57% | 8.64 | 8.85 | 4981 | 436 | 0.28% |
| 2024-09-06 | 8.92 | 8.78 | -0.14 | -1.57% | 8.78 | 8.99 | 4164 | 368 | 0.24% |
| 2024-09-05 | 8.79 | 8.92 | 0.12 | 1.36% | 8.79 | 8.93 | 6351 | 562 | 0.36% |
| 2024-09-04 | 8.88 | 8.80 | -0.08 | -0.90% | 8.78 | 8.92 | 5087 | 450 | 0.29% |
| 2024-09-03 | 8.83 | 8.88 | 0.01 | 0.11% | 8.78 | 8.91 | 5909 | 522 | 0.33% |
| 2024-09-02 | 8.73 | 8.87 | 0.15 | 1.72% | 8.69 | 8.91 | 17091 | 1508 | 0.97% |
| 2024-08-30 | 8.68 | 8.72 | 0.01 | 0.11% | 8.68 | 8.87 | 9861 | 865 | 0.56% |
| 2024-08-29 | 8.66 | 8.71 | 0.07 | 0.81% | 8.60 | 8.72 | 5663 | 490 | 0.32% |
| 2024-08-28 | 8.58 | 8.64 | 0.06 | 0.70% | 8.51 | 8.70 | 4443 | 383 | 0.25% |
| 2024-08-27 | 8.66 | 8.58 | -0.08 | -0.92% | 8.53 | 8.67 | 4700 | 403 | 0.27% |
| 2024-08-26 | 8.52 | 8.66 | 0.08 | 0.93% | 8.51 | 8.68 | 7401 | 638 | 0.42% |
| 2024-08-23 | 8.54 | 8.58 | 0.05 | 0.59% | 8.43 | 8.59 | 4145 | 352 | 0.23% |
| 2024-08-22 | 8.69 | 8.53 | -0.14 | -1.61% | 8.48 | 8.70 | 6314 | 542 | 0.36% |
| 2024-08-21 | 8.56 | 8.67 | 0.04 | 0.46% | 8.56 | 8.72 | 5340 | 462 | 0.30% |
| 2024-08-20 | 8.74 | 8.63 | -0.11 | -1.26% | 8.55 | 8.77 | 6402 | 553 | 0.36% |
| 2024-08-19 | 8.75 | 8.74 | -0.01 | -0.11% | 8.65 | 8.78 | 5456 | 475 | 0.31% |
| 2024-08-16 | 8.80 | 8.75 | -0.05 | -0.57% | 8.72 | 8.88 | 6106 | 534 | 0.35% |
| 2024-08-15 | 8.85 | 8.80 | -0.04 | -0.45% | 8.77 | 8.90 | 6932 | 612 | 0.39% |
| 2024-08-14 | 8.88 | 8.84 | -0.04 | -0.45% | 8.83 | 8.92 | 3948 | 350 | 0.22% |
| 2024-08-13 | 8.88 | 8.88 | 0.04 | 0.45% | 8.75 | 8.88 | 5946 | 524 | 0.34% |