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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 13.00 | 12.05 | -1.29 | -9.67% | 12.01 | 13.18 | 156776 | 19626 | 6.17% |
| 2024-11-21 | 13.12 | 13.34 | 0.06 | 0.45% | 12.97 | 14.04 | 179616 | 24155 | 7.06% |
| 2024-11-20 | 12.91 | 13.28 | -0.25 | -1.85% | 12.77 | 13.51 | 213991 | 28074 | 8.42% |
| 2024-11-19 | 12.20 | 13.53 | 0.66 | 5.13% | 11.61 | 14.16 | 281643 | 36435 | 11.08% |
| 2024-11-18 | 12.15 | 12.87 | 0.87 | 7.25% | 12.03 | 13.20 | 257908 | 33068 | 10.14% |
| 2024-11-15 | 11.85 | 12.00 | 0.18 | 1.52% | 11.60 | 12.65 | 108929 | 13185 | 4.28% |
| 2024-11-14 | 12.48 | 11.82 | -0.73 | -5.82% | 11.80 | 12.53 | 105302 | 12677 | 4.14% |
| 2024-11-13 | 12.84 | 12.55 | -0.30 | -2.33% | 12.18 | 13.23 | 219370 | 27603 | 8.63% |
| 2024-11-12 | 11.66 | 12.85 | 1.17 | 10.02% | 11.65 | 12.85 | 263256 | 32917 | 10.35% |
| 2024-11-11 | 11.73 | 11.68 | -0.34 | -2.83% | 11.45 | 11.90 | 125631 | 14589 | 4.94% |
| 2024-11-08 | 12.38 | 12.02 | 0.35 | 3.00% | 11.72 | 12.84 | 274130 | 33421 | 10.78% |
| 2024-11-07 | 10.80 | 11.67 | 1.06 | 9.99% | 10.80 | 11.67 | 82110 | 9337 | 3.23% |
| 2024-11-06 | 10.35 | 10.61 | 0.26 | 2.51% | 10.20 | 10.74 | 77917 | 8197 | 3.06% |
| 2024-11-05 | 10.19 | 10.35 | 0.16 | 1.57% | 10.12 | 10.38 | 41436 | 4250 | 1.63% |
| 2024-11-04 | 9.70 | 10.19 | 0.57 | 5.93% | 9.63 | 10.20 | 52254 | 5235 | 2.06% |
| 2024-11-01 | 10.18 | 9.62 | -0.56 | -5.50% | 9.58 | 10.18 | 53961 | 5288 | 2.12% |
| 2024-10-31 | 10.08 | 10.18 | 0.04 | 0.39% | 10.07 | 10.25 | 37633 | 3824 | 1.48% |
| 2024-10-30 | 10.44 | 10.14 | -0.05 | -0.49% | 9.99 | 10.45 | 46039 | 4684 | 1.81% |
| 2024-10-29 | 10.57 | 10.19 | -0.39 | -3.69% | 10.17 | 10.65 | 48118 | 4988 | 1.89% |
| 2024-10-28 | 10.43 | 10.58 | 0.08 | 0.76% | 10.26 | 10.59 | 57224 | 5964 | 2.25% |
| 2024-10-25 | 10.33 | 10.50 | 0.14 | 1.35% | 10.33 | 10.61 | 44505 | 4682 | 1.75% |
| 2024-10-24 | 10.38 | 10.36 | 0.03 | 0.29% | 10.27 | 10.45 | 26398 | 2733 | 1.04% |
| 2024-10-23 | 10.37 | 10.33 | -0.06 | -0.58% | 10.28 | 10.48 | 33314 | 3461 | 1.31% |
| 2024-10-22 | 10.20 | 10.39 | 0.23 | 2.26% | 10.11 | 10.39 | 37962 | 3902 | 1.49% |
| 2024-10-21 | 10.16 | 10.16 | 0.02 | 0.20% | 10.08 | 10.27 | 36486 | 3705 | 1.44% |
| 2024-10-18 | 9.90 | 10.14 | 0.27 | 2.74% | 9.83 | 10.27 | 43091 | 4343 | 1.69% |
| 2024-10-17 | 10.03 | 9.87 | -0.07 | -0.70% | 9.87 | 10.12 | 27573 | 2755 | 1.08% |
| 2024-10-16 | 9.92 | 9.94 | -0.04 | -0.40% | 9.84 | 10.07 | 26986 | 2682 | 1.06% |
| 2024-10-15 | 10.17 | 9.98 | -0.28 | -2.73% | 9.98 | 10.25 | 37468 | 3787 | 1.47% |
| 2024-10-14 | 10.36 | 10.26 | 0.19 | 1.89% | 9.98 | 10.36 | 32528 | 3303 | 1.28% |
| 2024-10-11 | 10.32 | 10.07 | -0.27 | -2.61% | 9.97 | 10.35 | 40133 | 4073 | 1.58% |
| 2024-10-10 | 10.30 | 10.34 | -0.16 | -1.52% | 10.07 | 10.60 | 53198 | 5529 | 2.09% |
| 2024-10-09 | 11.47 | 10.50 | -1.17 | -10.03% | 10.50 | 11.47 | 85846 | 9290 | 3.38% |
| 2024-10-08 | 12.18 | 11.67 | 0.60 | 5.42% | 11.07 | 12.18 | 159945 | 18535 | 6.29% |
| 2024-09-30 | 10.38 | 11.07 | 1.01 | 10.04% | 9.98 | 11.07 | 156219 | 16496 | 6.14% |
| 2024-09-27 | 9.75 | 10.06 | 0.35 | 3.60% | 9.65 | 10.07 | 62058 | 6097 | 2.44% |
| 2024-09-26 | 9.23 | 9.71 | 0.49 | 5.31% | 9.15 | 9.73 | 76541 | 7302 | 3.01% |
| 2024-09-25 | 9.21 | 9.22 | 0.01 | 0.11% | 9.20 | 9.47 | 37475 | 3498 | 1.47% |
| 2024-09-24 | 9.05 | 9.21 | 0.11 | 1.21% | 8.95 | 9.25 | 33224 | 3036 | 1.31% |
| 2024-09-23 | 8.99 | 9.10 | 0.12 | 1.34% | 8.86 | 9.12 | 17992 | 1626 | 0.71% |
| 2024-09-20 | 9.01 | 8.98 | -0.05 | -0.55% | 8.91 | 9.08 | 13790 | 1238 | 0.54% |
| 2024-09-19 | 8.69 | 9.03 | 0.35 | 4.03% | 8.67 | 9.05 | 25965 | 2317 | 1.02% |
| 2024-09-18 | 8.68 | 8.68 | 0.02 | 0.23% | 8.51 | 8.73 | 13979 | 1203 | 0.55% |
| 2024-09-13 | 8.93 | 8.66 | -0.22 | -2.48% | 8.63 | 8.96 | 14672 | 1281 | 0.58% |
| 2024-09-12 | 8.92 | 8.88 | -0.05 | -0.56% | 8.86 | 9.07 | 15780 | 1418 | 0.62% |
| 2024-09-11 | 8.95 | 8.93 | -0.06 | -0.67% | 8.90 | 9.09 | 14734 | 1325 | 0.58% |
| 2024-09-10 | 8.90 | 8.99 | 0.08 | 0.90% | 8.80 | 9.00 | 14242 | 1271 | 0.56% |
| 2024-09-09 | 8.85 | 8.91 | 0.04 | 0.45% | 8.75 | 9.03 | 14874 | 1325 | 0.59% |
| 2024-09-06 | 9.05 | 8.87 | -0.17 | -1.88% | 8.84 | 9.12 | 18743 | 1684 | 0.74% |
| 2024-09-05 | 8.90 | 9.04 | 0.12 | 1.35% | 8.90 | 9.11 | 15790 | 1424 | 0.62% |
| 2024-09-04 | 8.95 | 8.92 | -0.03 | -0.34% | 8.81 | 9.00 | 14725 | 1312 | 0.58% |
| 2024-09-03 | 8.90 | 8.95 | 0.10 | 1.13% | 8.80 | 8.99 | 12669 | 1128 | 0.50% |
| 2024-09-02 | 8.97 | 8.85 | -0.11 | -1.23% | 8.84 | 9.09 | 18824 | 1687 | 0.74% |
| 2024-08-30 | 8.89 | 8.96 | 0.14 | 1.59% | 8.76 | 9.09 | 21956 | 1969 | 0.86% |
| 2024-08-29 | 8.56 | 8.82 | 0.27 | 3.16% | 8.47 | 8.82 | 18685 | 1623 | 0.73% |
| 2024-08-28 | 8.37 | 8.55 | 0.10 | 1.18% | 8.37 | 8.67 | 15966 | 1365 | 0.63% |
| 2024-08-27 | 8.61 | 8.45 | -0.18 | -2.09% | 8.44 | 8.63 | 14442 | 1228 | 0.57% |
| 2024-08-26 | 8.61 | 8.63 | 0.03 | 0.35% | 8.49 | 8.72 | 17047 | 1472 | 0.67% |
| 2024-08-23 | 8.67 | 8.60 | -0.06 | -0.69% | 8.44 | 8.75 | 20156 | 1727 | 0.79% |
| 2024-08-22 | 8.90 | 8.66 | -0.25 | -2.81% | 8.64 | 8.97 | 18622 | 1636 | 0.73% |
| 2024-08-21 | 8.77 | 8.91 | 0.09 | 1.02% | 8.77 | 8.95 | 17421 | 1548 | 0.69% |
| 2024-08-20 | 8.96 | 8.82 | -0.13 | -1.45% | 8.74 | 9.04 | 13317 | 1176 | 0.52% |
| 2024-08-19 | 9.04 | 8.95 | -0.10 | -1.10% | 8.92 | 9.11 | 12231 | 1100 | 0.48% |
| 2024-08-16 | 9.15 | 9.05 | -0.03 | -0.33% | 9.00 | 9.16 | 15000 | 1360 | 0.59% |
| 2024-08-15 | 9.04 | 9.08 | 0.00 | 0.00% | 8.91 | 9.17 | 21176 | 1918 | 0.83% |