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 | 12.87 | 13.67 | 0.87 | 6.80% | 12.70 | 13.88 | 260778 | 34558 | 6.28% |
| 2024-11-20 | 11.75 | 12.80 | 1.16 | 9.97% | 11.65 | 12.80 | 189263 | 23586 | 4.56% |
| 2024-11-19 | 11.45 | 11.64 | 0.32 | 2.83% | 11.27 | 11.87 | 80511 | 9324 | 1.94% |
| 2024-11-18 | 12.00 | 11.32 | -0.68 | -5.67% | 11.23 | 12.21 | 112053 | 12921 | 2.70% |
| 2024-11-15 | 12.55 | 12.00 | -0.58 | -4.61% | 11.91 | 12.71 | 110550 | 13575 | 2.66% |
| 2024-11-14 | 12.82 | 12.58 | -0.27 | -2.10% | 12.55 | 13.00 | 91416 | 11666 | 2.20% |
| 2024-11-13 | 12.60 | 12.85 | 0.25 | 1.98% | 12.12 | 12.86 | 125790 | 15744 | 3.03% |
| 2024-11-12 | 12.20 | 12.60 | 0.40 | 3.28% | 12.20 | 13.10 | 204330 | 25878 | 4.92% |
| 2024-11-11 | 11.95 | 12.20 | 0.30 | 2.52% | 11.95 | 12.60 | 136140 | 16777 | 3.28% |
| 2024-11-08 | 11.92 | 11.90 | 0.08 | 0.68% | 11.80 | 12.15 | 96271 | 11514 | 2.32% |
| 2024-11-07 | 11.70 | 11.82 | 0.02 | 0.17% | 11.62 | 11.92 | 70944 | 8375 | 1.71% |
| 2024-11-06 | 12.00 | 11.80 | -0.04 | -0.34% | 11.71 | 12.05 | 121540 | 14453 | 2.93% |
| 2024-11-05 | 11.03 | 11.84 | 0.81 | 7.34% | 11.00 | 12.00 | 233616 | 27105 | 5.63% |
| 2024-11-04 | 10.60 | 11.03 | 0.43 | 4.06% | 10.47 | 11.08 | 115882 | 12605 | 2.79% |
| 2024-11-01 | 11.03 | 10.60 | -0.44 | -3.99% | 10.49 | 11.40 | 136944 | 14752 | 3.30% |
| 2024-10-31 | 10.77 | 11.04 | 0.19 | 1.75% | 10.68 | 11.10 | 138520 | 15162 | 3.34% |
| 2024-10-30 | 10.30 | 10.85 | 0.49 | 4.73% | 10.30 | 11.00 | 195720 | 21105 | 4.72% |
| 2024-10-29 | 10.65 | 10.36 | -0.31 | -2.91% | 10.30 | 10.75 | 104847 | 10980 | 2.53% |
| 2024-10-28 | 10.63 | 10.67 | -0.06 | -0.56% | 10.22 | 10.78 | 165851 | 17519 | 4.00% |
| 2024-10-25 | 10.15 | 10.73 | 0.64 | 6.34% | 10.11 | 10.88 | 215821 | 22859 | 5.20% |
| 2024-10-24 | 10.01 | 10.09 | 0.01 | 0.10% | 9.98 | 10.20 | 73772 | 7428 | 1.78% |
| 2024-10-23 | 10.02 | 10.08 | 0.04 | 0.40% | 9.97 | 10.38 | 138963 | 14115 | 3.35% |
| 2024-10-22 | 10.15 | 10.04 | -0.04 | -0.40% | 9.89 | 10.19 | 92207 | 9267 | 2.22% |
| 2024-10-21 | 10.00 | 10.08 | 0.08 | 0.80% | 9.90 | 10.27 | 157740 | 15865 | 3.80% |
| 2024-10-18 | 9.88 | 10.00 | 0.25 | 2.56% | 9.63 | 10.15 | 218300 | 21616 | 5.26% |
| 2024-10-17 | 9.26 | 9.75 | 0.48 | 5.18% | 9.26 | 10.20 | 291215 | 28930 | 7.02% |
| 2024-10-16 | 9.06 | 9.27 | -0.03 | -0.32% | 9.06 | 9.33 | 40756 | 3757 | 0.98% |
| 2024-10-15 | 9.52 | 9.30 | -0.22 | -2.31% | 9.27 | 9.52 | 72121 | 6766 | 1.74% |
| 2024-10-14 | 9.05 | 9.52 | 0.45 | 4.96% | 9.05 | 9.56 | 106099 | 9893 | 2.56% |
| 2024-10-11 | 9.56 | 9.07 | -0.56 | -5.82% | 8.90 | 9.63 | 139650 | 12863 | 3.37% |
| 2024-10-10 | 9.88 | 9.63 | -0.28 | -2.83% | 9.58 | 10.13 | 118457 | 11559 | 2.85% |
| 2024-10-09 | 10.22 | 9.91 | -0.57 | -5.44% | 9.91 | 10.44 | 161441 | 16405 | 3.89% |
| 2024-10-08 | 11.15 | 10.48 | 0.26 | 2.54% | 9.88 | 11.19 | 238314 | 25153 | 5.74% |
| 2024-09-30 | 9.71 | 10.22 | 0.82 | 8.72% | 9.60 | 10.29 | 172109 | 17220 | 4.15% |
| 2024-09-27 | 9.18 | 9.40 | 0.26 | 2.84% | 9.18 | 9.40 | 58488 | 5428 | 1.41% |
| 2024-09-26 | 8.95 | 9.14 | 0.22 | 2.47% | 8.88 | 9.15 | 63319 | 5726 | 1.53% |
| 2024-09-25 | 8.86 | 8.92 | 0.13 | 1.48% | 8.86 | 9.20 | 61559 | 5531 | 1.48% |
| 2024-09-24 | 8.67 | 8.79 | 0.21 | 2.45% | 8.53 | 8.85 | 55573 | 4853 | 1.34% |
| 2024-09-23 | 8.88 | 8.58 | -0.30 | -3.38% | 8.50 | 8.89 | 61805 | 5352 | 1.49% |
| 2024-09-20 | 8.89 | 8.88 | -0.04 | -0.45% | 8.71 | 9.04 | 37102 | 3291 | 0.89% |
| 2024-09-19 | 8.66 | 8.92 | 0.33 | 3.84% | 8.61 | 9.02 | 41593 | 3665 | 1.00% |
| 2024-09-18 | 8.69 | 8.59 | -0.10 | -1.15% | 8.48 | 8.72 | 27827 | 2387 | 0.67% |
| 2024-09-13 | 8.78 | 8.69 | -0.16 | -1.81% | 8.66 | 8.89 | 21014 | 1836 | 0.51% |
| 2024-09-12 | 8.93 | 8.85 | -0.15 | -1.67% | 8.81 | 9.04 | 34575 | 3078 | 0.83% |
| 2024-09-11 | 8.97 | 9.00 | 0.02 | 0.22% | 8.91 | 9.10 | 23429 | 2105 | 0.56% |
| 2024-09-10 | 9.07 | 8.98 | -0.08 | -0.88% | 8.83 | 9.11 | 33276 | 2978 | 0.80% |
| 2024-09-09 | 9.22 | 9.06 | -0.25 | -2.69% | 8.93 | 9.29 | 46812 | 4251 | 1.13% |
| 2024-09-06 | 9.50 | 9.31 | -0.19 | -2.00% | 9.20 | 9.65 | 55774 | 5260 | 1.34% |
| 2024-09-05 | 9.50 | 9.50 | 0.03 | 0.32% | 9.38 | 9.56 | 27968 | 2646 | 0.67% |
| 2024-09-04 | 9.47 | 9.47 | -0.14 | -1.46% | 9.43 | 9.65 | 36493 | 3469 | 0.88% |
| 2024-09-03 | 9.20 | 9.61 | 0.37 | 4.00% | 9.19 | 9.83 | 89948 | 8619 | 2.17% |
| 2024-09-02 | 9.40 | 9.24 | -0.22 | -2.33% | 9.21 | 9.56 | 39151 | 3672 | 0.94% |
| 2024-08-30 | 9.38 | 9.46 | 0.08 | 0.85% | 9.32 | 9.57 | 48838 | 4631 | 1.18% |
| 2024-08-29 | 9.36 | 9.38 | 0.02 | 0.21% | 9.21 | 9.46 | 32684 | 3048 | 0.79% |
| 2024-08-28 | 9.41 | 9.36 | -0.06 | -0.64% | 9.21 | 9.45 | 29840 | 2780 | 0.72% |
| 2024-08-27 | 9.50 | 9.42 | -0.09 | -0.95% | 9.30 | 9.50 | 38134 | 3587 | 0.92% |
| 2024-08-26 | 9.77 | 9.51 | -0.31 | -3.16% | 9.48 | 9.78 | 53607 | 5146 | 1.29% |
| 2024-08-23 | 9.38 | 9.82 | 0.43 | 4.58% | 9.27 | 9.85 | 65715 | 6359 | 1.58% |
| 2024-08-22 | 9.53 | 9.39 | -0.14 | -1.47% | 9.38 | 9.72 | 48877 | 4676 | 1.18% |
| 2024-08-21 | 9.43 | 9.53 | 0.19 | 2.03% | 9.27 | 9.58 | 43387 | 4097 | 1.05% |
| 2024-08-20 | 9.57 | 9.34 | -0.26 | -2.71% | 9.29 | 9.64 | 35522 | 3350 | 0.86% |
| 2024-08-19 | 9.69 | 9.60 | -0.06 | -0.62% | 9.55 | 9.72 | 48409 | 4658 | 1.17% |
| 2024-08-16 | 9.33 | 9.66 | 0.29 | 3.09% | 9.28 | 9.75 | 76347 | 7301 | 1.84% |
| 2024-08-15 | 9.03 | 9.37 | 0.35 | 3.88% | 8.97 | 9.41 | 51662 | 4777 | 1.24% |
| 2024-08-14 | 9.06 | 9.02 | -0.04 | -0.44% | 9.01 | 9.16 | 23551 | 2137 | 0.57% |
| 2024-08-13 | 9.01 | 9.06 | 0.10 | 1.12% | 8.88 | 9.12 | 21943 | 1976 | 0.53% |