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 | 11.89 | 11.42 | -0.70 | -5.78% | 11.41 | 11.95 | 217796 | 25432 | 3.74% |
| 2024-11-21 | 12.50 | 12.12 | -0.44 | -3.50% | 11.93 | 12.52 | 235047 | 28396 | 4.04% |
| 2024-11-20 | 12.17 | 12.56 | 0.41 | 3.37% | 12.05 | 12.73 | 270981 | 33646 | 4.66% |
| 2024-11-19 | 11.56 | 12.15 | 0.51 | 4.38% | 11.56 | 12.18 | 264792 | 31593 | 4.55% |
| 2024-11-18 | 11.68 | 11.64 | -0.04 | -0.34% | 11.44 | 11.95 | 217876 | 25483 | 3.75% |
| 2024-11-15 | 12.35 | 11.68 | -0.73 | -5.88% | 11.65 | 12.51 | 281198 | 33758 | 4.83% |
| 2024-11-14 | 12.88 | 12.41 | -0.63 | -4.83% | 12.35 | 13.09 | 276591 | 34818 | 4.76% |
| 2024-11-13 | 12.55 | 13.04 | 0.38 | 3.00% | 11.93 | 13.08 | 410488 | 51448 | 7.06% |
| 2024-11-12 | 13.20 | 12.66 | -0.42 | -3.21% | 12.49 | 13.20 | 311734 | 39801 | 5.36% |
| 2024-11-11 | 12.55 | 13.08 | 0.55 | 4.39% | 12.20 | 13.23 | 564834 | 72513 | 9.71% |
| 2024-11-08 | 12.15 | 12.53 | 0.51 | 4.24% | 12.15 | 13.08 | 626047 | 78534 | 10.76% |
| 2024-11-07 | 12.30 | 12.02 | -0.88 | -6.82% | 11.77 | 12.34 | 671992 | 80634 | 11.55% |
| 2024-11-06 | 13.50 | 12.90 | -0.82 | -5.98% | 12.55 | 14.42 | 1059845 | 139990 | 18.22% |
| 2024-11-05 | 14.54 | 13.72 | 0.50 | 3.78% | 13.08 | 14.54 | 1197067 | 166961 | 20.58% |
| 2024-11-04 | 13.20 | 13.22 | 1.20 | 9.98% | 12.41 | 13.22 | 582653 | 76252 | 10.02% |
| 2024-11-01 | 11.25 | 12.02 | 1.09 | 9.97% | 11.25 | 12.02 | 764050 | 90775 | 13.14% |
| 2024-10-31 | 10.38 | 10.93 | 0.78 | 7.68% | 10.18 | 11.17 | 739863 | 80101 | 12.72% |
| 2024-10-30 | 9.45 | 10.15 | 0.60 | 6.28% | 9.28 | 10.20 | 460179 | 45140 | 7.91% |
| 2024-10-29 | 10.00 | 9.55 | 0.27 | 2.91% | 9.55 | 10.20 | 561973 | 55522 | 9.66% |
| 2024-10-28 | 8.78 | 9.28 | 0.50 | 5.69% | 8.77 | 9.30 | 286600 | 25928 | 4.93% |
| 2024-10-25 | 9.00 | 8.78 | -0.14 | -1.57% | 8.67 | 9.00 | 277411 | 24416 | 4.77% |
| 2024-10-24 | 8.74 | 8.92 | 0.13 | 1.48% | 8.63 | 9.08 | 325723 | 28880 | 5.60% |
| 2024-10-23 | 8.24 | 8.79 | 0.33 | 3.90% | 8.19 | 8.88 | 308480 | 26372 | 5.30% |
| 2024-10-22 | 8.55 | 8.46 | -0.08 | -0.94% | 8.39 | 8.63 | 146449 | 12405 | 2.52% |
| 2024-10-21 | 8.51 | 8.54 | 0.07 | 0.83% | 8.38 | 8.63 | 161802 | 13781 | 2.78% |
| 2024-10-18 | 8.21 | 8.47 | 0.21 | 2.54% | 8.20 | 8.57 | 142270 | 11992 | 2.45% |
| 2024-10-17 | 8.56 | 8.26 | -0.27 | -3.17% | 8.25 | 8.56 | 134415 | 11234 | 2.31% |
| 2024-10-16 | 8.20 | 8.53 | 0.12 | 1.43% | 8.11 | 8.67 | 139647 | 11687 | 2.40% |
| 2024-10-15 | 8.32 | 8.41 | 0.04 | 0.48% | 8.20 | 8.58 | 130242 | 10957 | 2.24% |
| 2024-10-14 | 8.18 | 8.37 | 0.38 | 4.76% | 8.12 | 8.40 | 106903 | 8852 | 1.84% |
| 2024-10-11 | 8.36 | 7.99 | -0.42 | -4.99% | 7.92 | 8.43 | 100463 | 8155 | 1.73% |
| 2024-10-10 | 8.46 | 8.41 | -0.06 | -0.71% | 8.31 | 8.68 | 106696 | 9045 | 1.83% |
| 2024-10-09 | 9.04 | 8.47 | -0.67 | -7.33% | 8.39 | 9.04 | 191015 | 16591 | 3.28% |
| 2024-10-08 | 9.63 | 9.14 | 0.39 | 4.46% | 8.62 | 9.63 | 250844 | 22904 | 4.31% |
| 2024-09-30 | 8.35 | 8.75 | 0.68 | 8.43% | 8.23 | 8.82 | 199689 | 17098 | 3.43% |
| 2024-09-27 | 7.63 | 8.07 | 0.51 | 6.75% | 7.63 | 8.12 | 103308 | 8239 | 1.78% |
| 2024-09-26 | 7.21 | 7.56 | 0.33 | 4.56% | 7.18 | 7.56 | 93006 | 6882 | 1.60% |
| 2024-09-25 | 7.34 | 7.23 | -0.02 | -0.28% | 7.20 | 7.44 | 79658 | 5840 | 1.37% |
| 2024-09-24 | 7.02 | 7.25 | 0.28 | 4.02% | 6.94 | 7.25 | 75146 | 5348 | 1.29% |
| 2024-09-23 | 7.06 | 6.97 | -0.01 | -0.14% | 6.90 | 7.06 | 28356 | 1981 | 0.49% |
| 2024-09-20 | 7.05 | 6.98 | -0.06 | -0.85% | 6.95 | 7.07 | 32138 | 2245 | 0.55% |
| 2024-09-19 | 7.01 | 7.04 | 0.12 | 1.73% | 6.92 | 7.07 | 46552 | 3264 | 0.80% |
| 2024-09-18 | 6.91 | 6.92 | 0.03 | 0.44% | 6.73 | 6.97 | 54758 | 3748 | 0.94% |
| 2024-09-13 | 7.06 | 6.89 | -0.13 | -1.85% | 6.89 | 7.06 | 54088 | 3748 | 0.93% |
| 2024-09-12 | 7.07 | 7.02 | -0.12 | -1.68% | 7.01 | 7.27 | 45342 | 3211 | 0.78% |
| 2024-09-11 | 7.02 | 7.14 | 0.04 | 0.56% | 7.00 | 7.37 | 59906 | 4278 | 1.03% |
| 2024-09-10 | 7.10 | 7.10 | 0.00 | 0.00% | 6.97 | 7.14 | 37833 | 2665 | 0.65% |
| 2024-09-09 | 7.09 | 7.10 | 0.00 | 0.00% | 7.03 | 7.17 | 38883 | 2759 | 0.67% |
| 2024-09-06 | 7.34 | 7.10 | -0.17 | -2.34% | 7.08 | 7.34 | 42799 | 3061 | 0.74% |
| 2024-09-05 | 7.22 | 7.27 | 0.08 | 1.11% | 7.22 | 7.34 | 42688 | 3105 | 0.73% |
| 2024-09-04 | 7.19 | 7.19 | -0.01 | -0.14% | 7.13 | 7.31 | 36476 | 2630 | 0.63% |
| 2024-09-03 | 7.11 | 7.20 | 0.12 | 1.69% | 7.07 | 7.29 | 47745 | 3435 | 0.82% |
| 2024-09-02 | 7.40 | 7.08 | -0.30 | -4.07% | 7.06 | 7.42 | 69975 | 5059 | 1.20% |
| 2024-08-30 | 7.28 | 7.38 | 0.16 | 2.22% | 7.18 | 7.50 | 85183 | 6302 | 1.46% |
| 2024-08-29 | 6.92 | 7.22 | 0.27 | 3.88% | 6.90 | 7.24 | 68964 | 4901 | 1.19% |
| 2024-08-28 | 6.99 | 6.95 | -0.02 | -0.29% | 6.88 | 7.04 | 47878 | 3329 | 0.82% |
| 2024-08-27 | 7.15 | 6.97 | -0.20 | -2.79% | 6.94 | 7.15 | 51031 | 3571 | 0.88% |
| 2024-08-26 | 7.07 | 7.17 | 0.15 | 2.14% | 7.02 | 7.18 | 46299 | 3302 | 0.80% |
| 2024-08-23 | 7.16 | 7.02 | -0.09 | -1.27% | 7.00 | 7.16 | 52591 | 3700 | 0.90% |
| 2024-08-22 | 7.18 | 7.11 | -0.07 | -0.97% | 7.10 | 7.33 | 50472 | 3627 | 0.87% |
| 2024-08-21 | 7.23 | 7.18 | -0.01 | -0.14% | 7.11 | 7.26 | 34020 | 2440 | 0.58% |
| 2024-08-20 | 7.41 | 7.19 | -0.20 | -2.71% | 7.15 | 7.42 | 52323 | 3775 | 0.90% |
| 2024-08-19 | 7.39 | 7.39 | 0.04 | 0.54% | 7.31 | 7.47 | 43445 | 3213 | 0.75% |
| 2024-08-16 | 7.34 | 7.35 | 0.01 | 0.14% | 7.32 | 7.44 | 45598 | 3364 | 0.78% |
| 2024-08-15 | 7.25 | 7.34 | 0.05 | 0.69% | 7.14 | 7.43 | 60908 | 4443 | 1.05% |