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 | 13.05 | 13.05 | -0.69 | -5.02% | 13.05 | 13.05 | 13179 | 1719 | 0.92% |
| 2024-11-20 | 12.92 | 13.74 | 0.17 | 1.25% | 12.92 | 14.19 | 62530 | 8491 | 4.36% |
| 2024-11-19 | 14.99 | 13.57 | -0.71 | -4.97% | 13.57 | 14.99 | 39761 | 5694 | 2.77% |
| 2024-11-18 | 14.18 | 14.28 | 0.68 | 5.00% | 14.00 | 14.28 | 16084 | 2286 | 1.12% |
| 2024-11-15 | 12.45 | 13.60 | 0.65 | 5.02% | 12.45 | 13.60 | 55472 | 7277 | 3.87% |
| 2024-11-14 | 12.60 | 12.95 | -0.21 | -1.60% | 12.57 | 13.81 | 79218 | 10466 | 5.53% |
| 2024-11-13 | 13.26 | 13.16 | -0.69 | -4.98% | 13.16 | 13.69 | 49536 | 6540 | 3.46% |
| 2024-11-12 | 14.20 | 13.85 | -0.14 | -1.00% | 13.51 | 14.49 | 76272 | 10719 | 5.32% |
| 2024-11-11 | 14.70 | 13.99 | -0.06 | -0.43% | 13.53 | 14.70 | 89810 | 12805 | 6.27% |
| 2024-11-08 | 14.05 | 14.05 | 0.67 | 5.01% | 14.05 | 14.05 | 4721 | 663 | 0.33% |
| 2024-11-07 | 13.30 | 13.38 | 0.64 | 5.02% | 13.20 | 13.38 | 15312 | 2042 | 1.07% |
| 2024-11-06 | 12.74 | 12.74 | 0.61 | 5.03% | 11.60 | 12.74 | 62960 | 7979 | 4.39% |
| 2024-11-05 | 12.13 | 12.13 | 0.58 | 5.02% | 12.13 | 12.13 | 3422 | 415 | 0.24% |
| 2024-11-04 | 11.53 | 11.55 | 0.55 | 5.00% | 11.43 | 11.55 | 14189 | 1635 | 0.99% |
| 2024-11-01 | 11.00 | 11.00 | 0.52 | 4.96% | 10.30 | 11.00 | 132647 | 14418 | 9.26% |
| 2024-10-31 | 10.48 | 10.48 | 0.50 | 5.01% | 10.30 | 10.48 | 21501 | 2250 | 1.50% |
| 2024-10-30 | 9.80 | 9.98 | 0.48 | 5.05% | 9.80 | 9.98 | 34274 | 3399 | 2.39% |
| 2024-10-29 | 9.50 | 9.50 | 0.45 | 4.97% | 9.25 | 9.50 | 54533 | 5172 | 3.81% |
| 2024-10-28 | 8.99 | 9.05 | 0.43 | 4.99% | 8.80 | 9.05 | 53574 | 4820 | 3.74% |
| 2024-10-25 | 8.62 | 8.62 | 0.41 | 4.99% | 8.62 | 8.62 | 30517 | 2630 | 2.13% |
| 2024-10-24 | 8.21 | 8.21 | 0.39 | 4.99% | 8.21 | 8.21 | 9959 | 817 | 0.69% |
| 2024-10-23 | 7.81 | 7.82 | -0.10 | -1.26% | 7.75 | 7.98 | 24346 | 1915 | 1.70% |
| 2024-10-22 | 7.63 | 7.92 | 0.12 | 1.54% | 7.50 | 8.08 | 44159 | 3442 | 3.08% |
| 2024-10-21 | 7.48 | 7.80 | 0.00 | 0.00% | 7.41 | 8.00 | 72524 | 5482 | 5.06% |
| 2024-10-18 | 7.92 | 7.80 | -0.26 | -3.23% | 7.73 | 8.06 | 44155 | 3465 | 3.08% |
| 2024-10-17 | 8.30 | 8.06 | -0.33 | -3.93% | 7.97 | 8.30 | 67156 | 5397 | 4.69% |
| 2024-10-16 | 8.04 | 8.39 | 0.32 | 3.97% | 8.04 | 8.47 | 67242 | 5629 | 4.69% |
| 2024-10-15 | 7.93 | 8.07 | -0.02 | -0.25% | 7.93 | 8.20 | 43607 | 3515 | 3.04% |
| 2024-10-14 | 7.89 | 8.09 | -0.05 | -0.61% | 7.89 | 8.29 | 53343 | 4299 | 3.72% |
| 2024-10-11 | 8.20 | 8.14 | 0.28 | 3.56% | 7.54 | 8.25 | 80706 | 6532 | 5.63% |
| 2024-10-10 | 7.40 | 7.86 | 0.37 | 4.94% | 7.35 | 7.86 | 75934 | 5846 | 5.30% |
| 2024-10-09 | 7.42 | 7.49 | 0.08 | 1.08% | 7.16 | 7.66 | 73152 | 5467 | 5.10% |
| 2024-10-08 | 7.49 | 7.41 | -0.39 | -5.00% | 7.41 | 8.10 | 98546 | 7450 | 6.88% |
| 2024-09-30 | 7.89 | 7.80 | -0.37 | -4.53% | 7.76 | 8.25 | 115907 | 9083 | 8.09% |
| 2024-09-27 | 8.36 | 8.17 | -0.28 | -3.31% | 8.03 | 8.62 | 86726 | 7144 | 6.05% |
| 2024-09-26 | 8.45 | 8.45 | 0.40 | 4.97% | 8.17 | 8.45 | 99964 | 8406 | 6.98% |
| 2024-09-25 | 7.92 | 8.05 | 0.38 | 4.95% | 7.92 | 8.05 | 25641 | 2054 | 1.79% |
| 2024-09-24 | 7.67 | 7.67 | -0.40 | -4.96% | 7.67 | 8.10 | 128582 | 9918 | 8.97% |
| 2024-09-23 | 8.07 | 8.07 | -0.42 | -4.95% | 8.07 | 8.91 | 195653 | 16620 | 13.65% |
| 2024-09-20 | 8.49 | 8.49 | 0.40 | 4.94% | 8.40 | 8.49 | 76390 | 6485 | 5.33% |
| 2024-09-19 | 8.08 | 8.09 | 0.39 | 5.06% | 7.32 | 8.09 | 126780 | 10022 | 8.85% |
| 2024-09-18 | 7.70 | 7.70 | 0.37 | 5.05% | 7.60 | 7.70 | 33847 | 2605 | 2.36% |
| 2024-09-13 | 6.90 | 7.33 | 0.35 | 5.01% | 6.73 | 7.33 | 51491 | 3634 | 3.59% |
| 2024-09-12 | 6.71 | 6.98 | 0.09 | 1.31% | 6.55 | 7.20 | 77353 | 5221 | 5.40% |
| 2024-09-11 | 6.92 | 6.89 | -0.36 | -4.97% | 6.89 | 7.19 | 31452 | 2195 | 2.19% |
| 2024-09-10 | 7.62 | 7.25 | -0.38 | -4.98% | 7.25 | 7.62 | 47854 | 3511 | 3.34% |
| 2024-09-09 | 7.65 | 7.63 | 0.34 | 4.66% | 7.13 | 7.65 | 120073 | 9046 | 8.38% |
| 2024-09-06 | 7.29 | 7.29 | 0.35 | 5.04% | 7.29 | 7.29 | 27613 | 2012 | 1.93% |
| 2024-09-05 | 6.94 | 6.94 | -0.37 | -5.06% | 6.94 | 6.94 | 6461 | 448 | 0.45% |
| 2024-09-04 | 7.48 | 7.31 | -0.38 | -4.94% | 7.31 | 7.59 | 12098 | 888 | 0.84% |
| 2024-09-03 | 7.60 | 7.69 | 0.20 | 2.67% | 7.40 | 7.85 | 58858 | 4514 | 4.11% |
| 2024-09-02 | 7.10 | 7.49 | 0.36 | 5.05% | 7.03 | 7.49 | 54068 | 4012 | 3.77% |
| 2024-08-30 | 7.32 | 7.13 | 0.12 | 1.71% | 7.02 | 7.36 | 46487 | 3349 | 3.24% |
| 2024-08-29 | 6.57 | 7.01 | 0.33 | 4.94% | 6.52 | 7.01 | 44193 | 3048 | 3.08% |
| 2024-08-28 | 7.12 | 6.68 | -0.10 | -1.47% | 6.45 | 7.12 | 59240 | 4007 | 4.13% |
| 2024-08-27 | 6.78 | 6.78 | 0.32 | 4.95% | 6.78 | 6.78 | 8347 | 565 | 0.58% |
| 2024-08-26 | 6.03 | 6.46 | 0.31 | 5.04% | 5.98 | 6.46 | 23997 | 1498 | 1.67% |
| 2024-08-23 | 6.11 | 6.15 | 0.22 | 3.71% | 5.85 | 6.23 | 47113 | 2877 | 3.29% |
| 2024-08-22 | 5.85 | 5.93 | 0.28 | 4.96% | 5.80 | 5.93 | 25495 | 1504 | 1.78% |
| 2024-08-21 | 5.65 | 5.65 | 0.27 | 5.02% | 5.54 | 5.65 | 10936 | 617 | 0.76% |
| 2024-08-20 | 5.66 | 5.38 | -0.28 | -4.95% | 5.38 | 5.66 | 22287 | 1220 | 1.56% |
| 2024-08-19 | 5.48 | 5.66 | 0.13 | 2.35% | 5.42 | 5.80 | 24075 | 1351 | 1.68% |
| 2024-08-16 | 5.38 | 5.53 | 0.16 | 2.98% | 5.29 | 5.61 | 28030 | 1528 | 1.96% |
| 2024-08-15 | 5.06 | 5.37 | 0.26 | 5.09% | 5.06 | 5.37 | 23148 | 1212 | 1.62% |
| 2024-08-14 | 5.16 | 5.11 | -0.10 | -1.92% | 5.07 | 5.32 | 17011 | 881 | 1.19% |