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 | 12.28 | 12.93 | 0.40 | 3.19% | 11.88 | 13.69 | 577041 | 74515 | 14.57% |
| 2024-11-20 | 11.66 | 12.53 | 0.34 | 2.79% | 11.50 | 12.77 | 544165 | 66827 | 13.74% |
| 2024-11-19 | 12.51 | 12.19 | -1.35 | -9.97% | 12.19 | 13.95 | 643543 | 82897 | 16.25% |
| 2024-11-18 | 12.00 | 13.54 | 1.23 | 9.99% | 11.08 | 13.54 | 814342 | 100144 | 20.56% |
| 2024-11-15 | 10.45 | 12.31 | 1.12 | 10.01% | 10.27 | 12.31 | 625650 | 73533 | 15.79% |
| 2024-11-14 | 12.05 | 11.19 | 0.24 | 2.19% | 10.84 | 12.05 | 669212 | 76508 | 16.89% |
| 2024-11-13 | 10.95 | 10.95 | 1.00 | 10.05% | 10.95 | 10.95 | 63061 | 6905 | 1.59% |
| 2024-11-12 | 10.01 | 9.95 | -0.04 | -0.40% | 9.87 | 10.12 | 114008 | 11418 | 2.88% |
| 2024-11-11 | 10.08 | 9.99 | -0.19 | -1.87% | 9.83 | 10.09 | 128342 | 12746 | 3.24% |
| 2024-11-08 | 10.15 | 10.18 | -0.08 | -0.78% | 9.92 | 10.32 | 182688 | 18459 | 4.61% |
| 2024-11-07 | 9.78 | 10.26 | 0.35 | 3.53% | 9.68 | 10.48 | 230975 | 23558 | 5.83% |
| 2024-11-06 | 9.75 | 9.91 | 0.25 | 2.59% | 9.50 | 10.16 | 218440 | 21536 | 5.51% |
| 2024-11-05 | 9.58 | 9.66 | 0.12 | 1.26% | 9.48 | 9.78 | 107206 | 10357 | 2.71% |
| 2024-11-04 | 9.28 | 9.54 | 0.26 | 2.80% | 9.25 | 9.57 | 79572 | 7476 | 2.01% |
| 2024-11-01 | 9.72 | 9.28 | -0.52 | -5.31% | 9.27 | 9.90 | 135537 | 12869 | 3.42% |
| 2024-10-31 | 9.55 | 9.80 | 0.15 | 1.55% | 9.38 | 9.96 | 162371 | 15704 | 4.10% |
| 2024-10-30 | 9.58 | 9.65 | 0.02 | 0.21% | 9.45 | 9.68 | 104248 | 9971 | 2.63% |
| 2024-10-29 | 9.97 | 9.63 | -0.44 | -4.37% | 9.60 | 10.04 | 164602 | 16036 | 4.16% |
| 2024-10-28 | 9.54 | 10.07 | 0.52 | 5.45% | 9.51 | 10.17 | 220032 | 21910 | 5.55% |
| 2024-10-25 | 9.14 | 9.55 | 0.40 | 4.37% | 9.12 | 9.61 | 183682 | 17339 | 4.64% |
| 2024-10-24 | 9.04 | 9.15 | 0.12 | 1.33% | 9.00 | 9.28 | 82074 | 7521 | 2.07% |
| 2024-10-23 | 9.00 | 9.03 | -0.02 | -0.22% | 8.98 | 9.19 | 90060 | 8161 | 2.27% |
| 2024-10-22 | 8.79 | 9.05 | 0.19 | 2.14% | 8.79 | 9.08 | 99191 | 8894 | 2.50% |
| 2024-10-21 | 8.96 | 8.86 | -0.01 | -0.11% | 8.78 | 8.96 | 96407 | 8544 | 2.43% |
| 2024-10-18 | 8.69 | 8.87 | 0.17 | 1.95% | 8.66 | 8.94 | 84549 | 7470 | 2.13% |
| 2024-10-17 | 8.69 | 8.70 | -0.06 | -0.68% | 8.69 | 8.87 | 66865 | 5873 | 1.69% |
| 2024-10-16 | 8.68 | 8.76 | 0.06 | 0.69% | 8.64 | 8.85 | 68424 | 5995 | 1.73% |
| 2024-10-15 | 8.77 | 8.70 | -0.16 | -1.81% | 8.69 | 8.95 | 81462 | 7193 | 2.06% |
| 2024-10-14 | 8.70 | 8.86 | 0.14 | 1.61% | 8.55 | 8.86 | 86870 | 7577 | 2.19% |
| 2024-10-11 | 8.70 | 8.72 | -0.05 | -0.57% | 8.57 | 8.94 | 119971 | 10538 | 3.03% |
| 2024-10-10 | 8.56 | 8.77 | 0.20 | 2.33% | 8.56 | 8.96 | 132308 | 11645 | 3.34% |
| 2024-10-09 | 9.32 | 8.57 | -0.93 | -9.79% | 8.55 | 9.32 | 181178 | 16047 | 4.57% |
| 2024-10-08 | 10.06 | 9.50 | 0.27 | 2.93% | 8.97 | 10.12 | 280114 | 26713 | 7.07% |
| 2024-09-30 | 8.78 | 9.23 | 0.65 | 7.58% | 8.61 | 9.29 | 258193 | 23234 | 6.52% |
| 2024-09-27 | 8.43 | 8.58 | 0.22 | 2.63% | 8.29 | 8.59 | 114145 | 9637 | 2.88% |
| 2024-09-26 | 8.03 | 8.36 | 0.31 | 3.85% | 8.03 | 8.36 | 133525 | 10991 | 3.37% |
| 2024-09-25 | 8.04 | 8.05 | 0.02 | 0.25% | 8.03 | 8.25 | 119279 | 9705 | 3.01% |
| 2024-09-24 | 7.76 | 8.03 | 0.21 | 2.69% | 7.76 | 8.03 | 101138 | 8042 | 2.55% |
| 2024-09-23 | 8.05 | 7.82 | -0.23 | -2.86% | 7.81 | 8.05 | 86137 | 6783 | 2.17% |
| 2024-09-20 | 8.00 | 8.05 | 0.06 | 0.75% | 7.88 | 8.09 | 123844 | 9923 | 3.13% |
| 2024-09-19 | 7.70 | 7.99 | 0.11 | 1.40% | 7.68 | 8.05 | 148177 | 11712 | 3.74% |
| 2024-09-18 | 7.51 | 7.88 | 0.30 | 3.96% | 7.41 | 8.20 | 170953 | 13380 | 4.32% |
| 2024-09-13 | 7.49 | 7.58 | 0.15 | 2.02% | 7.42 | 7.92 | 117621 | 8973 | 2.97% |
| 2024-09-12 | 7.38 | 7.43 | -0.07 | -0.93% | 7.38 | 7.58 | 70996 | 5313 | 1.79% |
| 2024-09-11 | 7.58 | 7.50 | -0.50 | -6.25% | 7.47 | 7.66 | 123012 | 9263 | 3.11% |
| 2024-09-10 | 8.15 | 8.00 | 0.26 | 3.36% | 7.81 | 8.37 | 198562 | 16136 | 5.01% |
| 2024-09-09 | 7.52 | 7.74 | 0.16 | 2.11% | 7.42 | 8.07 | 108476 | 8390 | 2.74% |
| 2024-09-06 | 7.56 | 7.58 | 0.02 | 0.26% | 7.56 | 7.78 | 71610 | 5493 | 1.81% |
| 2024-09-05 | 7.44 | 7.56 | 0.10 | 1.34% | 7.43 | 7.64 | 42362 | 3195 | 1.07% |
| 2024-09-04 | 7.40 | 7.46 | 0.02 | 0.27% | 7.35 | 7.53 | 42642 | 3183 | 1.08% |
| 2024-09-03 | 7.38 | 7.44 | 0.16 | 2.20% | 7.31 | 7.45 | 39009 | 2881 | 0.98% |
| 2024-09-02 | 7.40 | 7.28 | -0.13 | -1.75% | 7.28 | 7.48 | 34117 | 2512 | 0.86% |
| 2024-08-30 | 7.21 | 7.41 | 0.18 | 2.49% | 7.20 | 7.50 | 44211 | 3266 | 1.12% |
| 2024-08-29 | 7.17 | 7.23 | 0.06 | 0.84% | 7.11 | 7.25 | 22113 | 1594 | 0.56% |
| 2024-08-28 | 7.13 | 7.17 | 0.04 | 0.56% | 7.01 | 7.25 | 34300 | 2450 | 0.87% |
| 2024-08-27 | 7.41 | 7.13 | -0.30 | -4.04% | 7.11 | 7.43 | 43232 | 3120 | 1.09% |
| 2024-08-26 | 7.35 | 7.43 | 0.06 | 0.81% | 7.31 | 7.51 | 28705 | 2130 | 0.72% |
| 2024-08-23 | 7.33 | 7.37 | -0.04 | -0.54% | 7.30 | 7.46 | 24168 | 1779 | 0.61% |
| 2024-08-22 | 7.54 | 7.41 | -0.18 | -2.37% | 7.40 | 7.58 | 33908 | 2536 | 0.86% |
| 2024-08-21 | 7.55 | 7.59 | 0.01 | 0.13% | 7.51 | 7.75 | 35647 | 2711 | 0.90% |
| 2024-08-20 | 7.74 | 7.58 | -0.16 | -2.07% | 7.56 | 7.74 | 31908 | 2427 | 0.81% |
| 2024-08-19 | 7.75 | 7.74 | 0.01 | 0.13% | 7.66 | 7.78 | 22810 | 1764 | 0.58% |
| 2024-08-16 | 7.83 | 7.73 | -0.10 | -1.28% | 7.71 | 7.86 | 28950 | 2249 | 0.73% |
| 2024-08-15 | 7.73 | 7.83 | 0.08 | 1.03% | 7.65 | 7.85 | 40166 | 3126 | 1.01% |
| 2024-08-14 | 7.78 | 7.75 | -0.04 | -0.51% | 7.75 | 7.85 | 24714 | 1926 | 0.62% |