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 | 13.20 | 13.34 | 0.60 | 4.71% | 12.80 | 14.01 | 669059 | 89866 | 10.19% |
| 2024-11-20 | 12.24 | 12.74 | 1.16 | 10.02% | 12.20 | 12.74 | 248456 | 31331 | 3.78% |
| 2024-11-19 | 10.59 | 11.58 | 1.05 | 9.97% | 10.57 | 11.58 | 244220 | 27369 | 3.72% |
| 2024-11-18 | 10.55 | 10.53 | 0.03 | 0.29% | 10.41 | 10.83 | 102830 | 10905 | 1.57% |
| 2024-11-15 | 10.76 | 10.50 | -0.32 | -2.96% | 10.47 | 10.90 | 91349 | 9764 | 1.39% |
| 2024-11-14 | 11.32 | 10.82 | -0.50 | -4.42% | 10.78 | 11.32 | 116716 | 12864 | 1.78% |
| 2024-11-13 | 11.13 | 11.32 | 0.07 | 0.62% | 10.99 | 11.35 | 111654 | 12476 | 1.70% |
| 2024-11-12 | 11.50 | 11.25 | -0.17 | -1.49% | 11.12 | 11.54 | 154395 | 17479 | 2.35% |
| 2024-11-11 | 10.97 | 11.42 | 0.46 | 4.20% | 10.97 | 11.45 | 180406 | 20318 | 2.75% |
| 2024-11-08 | 10.94 | 10.96 | 0.16 | 1.48% | 10.83 | 11.23 | 166313 | 18336 | 2.53% |
| 2024-11-07 | 10.68 | 10.80 | 0.02 | 0.19% | 10.56 | 10.86 | 152925 | 16389 | 2.33% |
| 2024-11-06 | 10.55 | 10.78 | 0.18 | 1.70% | 10.50 | 11.20 | 212153 | 23018 | 3.23% |
| 2024-11-05 | 10.40 | 10.60 | 0.35 | 3.41% | 10.15 | 10.63 | 215801 | 22584 | 3.29% |
| 2024-11-04 | 9.56 | 10.25 | 0.69 | 7.22% | 9.53 | 10.38 | 180468 | 18305 | 2.75% |
| 2024-11-01 | 9.80 | 9.56 | -0.37 | -3.73% | 9.51 | 9.97 | 90215 | 8724 | 1.37% |
| 2024-10-31 | 9.80 | 9.93 | 0.09 | 0.91% | 9.64 | 9.95 | 86350 | 8491 | 1.32% |
| 2024-10-30 | 9.73 | 9.84 | 0.06 | 0.61% | 9.66 | 9.95 | 93477 | 9164 | 1.42% |
| 2024-10-29 | 10.15 | 9.78 | -0.37 | -3.65% | 9.77 | 10.28 | 98263 | 9804 | 1.50% |
| 2024-10-28 | 10.04 | 10.15 | 0.15 | 1.50% | 9.93 | 10.15 | 84346 | 8470 | 1.28% |
| 2024-10-25 | 9.77 | 10.00 | 0.26 | 2.67% | 9.73 | 10.02 | 72436 | 7164 | 1.10% |
| 2024-10-24 | 9.84 | 9.74 | -0.12 | -1.22% | 9.68 | 9.86 | 69890 | 6812 | 1.06% |
| 2024-10-23 | 9.81 | 9.86 | 0.00 | 0.00% | 9.79 | 10.04 | 80183 | 7925 | 1.22% |
| 2024-10-22 | 9.67 | 9.86 | 0.24 | 2.49% | 9.55 | 9.92 | 86248 | 8410 | 1.31% |
| 2024-10-21 | 9.80 | 9.62 | -0.06 | -0.62% | 9.54 | 9.87 | 100959 | 9794 | 1.54% |
| 2024-10-18 | 9.29 | 9.68 | 0.38 | 4.09% | 9.27 | 9.85 | 108047 | 10312 | 1.65% |
| 2024-10-17 | 9.42 | 9.30 | -0.11 | -1.17% | 9.29 | 9.62 | 66841 | 6317 | 1.02% |
| 2024-10-16 | 9.40 | 9.41 | -0.11 | -1.16% | 9.30 | 9.60 | 85518 | 8080 | 1.30% |
| 2024-10-15 | 9.63 | 9.52 | -0.28 | -2.86% | 9.51 | 9.89 | 85670 | 8304 | 1.30% |
| 2024-10-14 | 9.73 | 9.80 | 0.18 | 1.87% | 9.44 | 9.86 | 80937 | 7833 | 1.23% |
| 2024-10-11 | 10.26 | 9.62 | -0.63 | -6.15% | 9.50 | 10.26 | 108012 | 10604 | 1.64% |
| 2024-10-10 | 10.80 | 10.37 | -0.31 | -2.90% | 10.31 | 10.95 | 128042 | 13564 | 1.95% |
| 2024-10-09 | 11.53 | 10.68 | -1.03 | -8.80% | 10.56 | 11.53 | 168296 | 18581 | 2.56% |
| 2024-10-08 | 11.77 | 11.71 | 1.01 | 9.44% | 11.13 | 11.77 | 197361 | 22825 | 3.01% |
| 2024-09-30 | 10.26 | 10.70 | 0.97 | 9.97% | 10.11 | 10.70 | 203437 | 21281 | 3.10% |
| 2024-09-27 | 9.25 | 9.73 | 0.60 | 6.57% | 9.13 | 9.85 | 111213 | 10581 | 1.69% |
| 2024-09-26 | 8.68 | 9.13 | 0.52 | 6.04% | 8.56 | 9.16 | 127902 | 11417 | 1.95% |
| 2024-09-25 | 8.55 | 8.61 | 0.09 | 1.06% | 8.55 | 8.89 | 110569 | 9616 | 1.68% |
| 2024-09-24 | 8.13 | 8.52 | 0.47 | 5.84% | 8.06 | 8.52 | 105749 | 8779 | 1.61% |
| 2024-09-23 | 7.99 | 8.05 | 0.05 | 0.63% | 7.92 | 8.12 | 56691 | 4550 | 0.86% |
| 2024-09-20 | 8.20 | 8.00 | -0.20 | -2.44% | 7.94 | 8.21 | 65173 | 5246 | 0.99% |
| 2024-09-19 | 8.00 | 8.20 | 0.30 | 3.80% | 7.88 | 8.35 | 81910 | 6677 | 1.25% |
| 2024-09-18 | 7.80 | 7.90 | 0.11 | 1.41% | 7.74 | 7.96 | 47261 | 3705 | 0.72% |
| 2024-09-13 | 8.01 | 7.79 | -0.21 | -2.63% | 7.79 | 8.02 | 55875 | 4402 | 0.85% |
| 2024-09-12 | 7.97 | 8.00 | 0.03 | 0.38% | 7.97 | 8.24 | 63403 | 5141 | 0.97% |
| 2024-09-11 | 7.91 | 7.97 | 0.02 | 0.25% | 7.87 | 8.06 | 42573 | 3395 | 0.65% |
| 2024-09-10 | 7.91 | 7.95 | 0.06 | 0.76% | 7.76 | 7.99 | 50440 | 3970 | 0.77% |
| 2024-09-09 | 7.94 | 7.89 | -0.06 | -0.75% | 7.83 | 7.98 | 45199 | 3572 | 0.69% |
| 2024-09-06 | 8.18 | 7.95 | -0.28 | -3.40% | 7.94 | 8.27 | 64173 | 5158 | 0.98% |
| 2024-09-05 | 8.05 | 8.23 | 0.10 | 1.23% | 8.05 | 8.36 | 50129 | 4133 | 0.76% |
| 2024-09-04 | 8.09 | 8.13 | -0.05 | -0.61% | 8.09 | 8.28 | 49798 | 4067 | 0.76% |
| 2024-09-03 | 7.99 | 8.18 | 0.12 | 1.49% | 7.99 | 8.23 | 65579 | 5332 | 1.00% |
| 2024-09-02 | 8.35 | 8.06 | -0.31 | -3.70% | 8.04 | 8.38 | 96585 | 7844 | 1.47% |
| 2024-08-30 | 8.30 | 8.37 | 0.13 | 1.58% | 8.03 | 8.53 | 117471 | 9875 | 1.79% |
| 2024-08-29 | 7.97 | 8.24 | 0.25 | 3.13% | 7.92 | 8.28 | 53331 | 4349 | 0.81% |
| 2024-08-28 | 7.91 | 7.99 | 0.04 | 0.50% | 7.86 | 8.13 | 42008 | 3360 | 0.64% |
| 2024-08-27 | 8.08 | 7.95 | -0.19 | -2.33% | 7.93 | 8.14 | 35856 | 2868 | 0.55% |
| 2024-08-26 | 7.99 | 8.14 | 0.17 | 2.13% | 7.97 | 8.16 | 50999 | 4124 | 0.78% |
| 2024-08-23 | 8.00 | 7.97 | -0.03 | -0.38% | 7.85 | 8.04 | 54571 | 4328 | 0.83% |
| 2024-08-22 | 8.22 | 8.00 | -0.22 | -2.68% | 7.97 | 8.27 | 56463 | 4572 | 0.86% |
| 2024-08-21 | 8.21 | 8.22 | 0.02 | 0.24% | 8.14 | 8.35 | 41373 | 3405 | 0.63% |
| 2024-08-20 | 8.35 | 8.20 | -0.15 | -1.80% | 8.17 | 8.41 | 55528 | 4569 | 0.85% |
| 2024-08-19 | 8.50 | 8.35 | -0.15 | -1.76% | 8.31 | 8.62 | 63519 | 5362 | 0.97% |
| 2024-08-16 | 8.58 | 8.50 | -0.05 | -0.58% | 8.47 | 8.66 | 56641 | 4851 | 0.86% |
| 2024-08-15 | 8.49 | 8.55 | 0.01 | 0.12% | 8.43 | 8.68 | 58289 | 4987 | 0.89% |
| 2024-08-14 | 8.54 | 8.54 | 0.00 | 0.00% | 8.39 | 8.61 | 57463 | 4884 | 0.88% |
| 2024-08-13 | 8.50 | 8.54 | 0.04 | 0.47% | 8.37 | 8.58 | 44651 | 3781 | 0.68% |