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 | 12.23 | 12.77 | 0.61 | 5.02% | 12.16 | 12.97 | 269917 | 34176 | 5.30% |
| 2024-11-20 | 12.19 | 12.16 | 0.01 | 0.08% | 11.99 | 12.76 | 326337 | 40223 | 6.41% |
| 2024-11-19 | 11.02 | 12.15 | 1.03 | 9.26% | 10.85 | 12.17 | 391679 | 45677 | 7.70% |
| 2024-11-18 | 12.00 | 11.12 | 0.20 | 1.83% | 10.87 | 12.00 | 317499 | 36345 | 6.24% |
| 2024-11-15 | 10.66 | 10.92 | 0.16 | 1.49% | 10.64 | 11.37 | 189172 | 20845 | 3.72% |
| 2024-11-14 | 10.72 | 10.76 | 0.03 | 0.28% | 10.72 | 11.05 | 149292 | 16231 | 2.93% |
| 2024-11-13 | 10.66 | 10.73 | 0.05 | 0.47% | 10.42 | 10.83 | 118559 | 12610 | 2.33% |
| 2024-11-12 | 10.60 | 10.68 | 0.07 | 0.66% | 10.54 | 11.08 | 218121 | 23480 | 4.29% |
| 2024-11-11 | 10.58 | 10.61 | -0.05 | -0.47% | 10.33 | 10.69 | 215322 | 22712 | 4.23% |
| 2024-11-08 | 11.04 | 10.66 | 0.02 | 0.19% | 10.53 | 11.17 | 248928 | 26863 | 4.89% |
| 2024-11-07 | 10.00 | 10.64 | 0.44 | 4.31% | 9.91 | 10.99 | 370824 | 39240 | 7.29% |
| 2024-11-06 | 9.63 | 10.20 | 0.70 | 7.37% | 9.63 | 10.35 | 523882 | 52387 | 10.30% |
| 2024-11-05 | 9.34 | 9.50 | 0.16 | 1.71% | 9.15 | 9.63 | 423213 | 39771 | 8.32% |
| 2024-11-04 | 8.75 | 9.34 | 0.74 | 8.60% | 8.62 | 9.46 | 556381 | 50993 | 10.93% |
| 2024-11-01 | 8.95 | 8.60 | -0.32 | -3.59% | 8.58 | 8.95 | 206462 | 18029 | 4.06% |
| 2024-10-31 | 9.00 | 8.92 | -0.08 | -0.89% | 8.82 | 9.06 | 327093 | 29215 | 6.43% |
| 2024-10-30 | 8.60 | 9.00 | 0.37 | 4.29% | 8.57 | 9.24 | 376226 | 33681 | 7.39% |
| 2024-10-29 | 8.85 | 8.63 | -0.13 | -1.48% | 8.60 | 9.24 | 362682 | 32210 | 7.13% |
| 2024-10-28 | 8.66 | 8.76 | 0.13 | 1.51% | 8.51 | 8.77 | 228564 | 19727 | 4.49% |
| 2024-10-25 | 8.69 | 8.63 | -0.03 | -0.35% | 8.45 | 8.74 | 255721 | 22012 | 5.03% |
| 2024-10-24 | 8.88 | 8.66 | -0.29 | -3.24% | 8.60 | 8.89 | 158419 | 13763 | 3.11% |
| 2024-10-23 | 9.12 | 8.95 | -0.19 | -2.08% | 8.86 | 9.16 | 185895 | 16671 | 3.65% |
| 2024-10-22 | 9.05 | 9.14 | 0.08 | 0.88% | 8.97 | 9.30 | 170260 | 15567 | 3.35% |
| 2024-10-21 | 9.43 | 9.06 | -0.36 | -3.82% | 8.95 | 9.50 | 250686 | 22811 | 4.93% |
| 2024-10-18 | 9.06 | 9.42 | 0.38 | 4.20% | 9.05 | 9.73 | 205009 | 19406 | 4.03% |
| 2024-10-17 | 8.88 | 9.04 | 0.19 | 2.15% | 8.88 | 9.19 | 114298 | 10344 | 2.25% |
| 2024-10-16 | 8.88 | 8.85 | -0.22 | -2.43% | 8.78 | 9.09 | 97508 | 8706 | 1.92% |
| 2024-10-15 | 9.46 | 9.07 | -0.39 | -4.12% | 8.98 | 9.50 | 135782 | 12491 | 2.67% |
| 2024-10-14 | 9.29 | 9.46 | 0.24 | 2.60% | 9.25 | 9.62 | 152438 | 14422 | 3.00% |
| 2024-10-11 | 9.78 | 9.22 | -0.55 | -5.63% | 9.05 | 9.79 | 117796 | 11049 | 2.31% |
| 2024-10-10 | 9.61 | 9.77 | 0.03 | 0.31% | 9.61 | 10.15 | 191164 | 18964 | 3.76% |
| 2024-10-09 | 10.24 | 9.74 | -0.84 | -7.94% | 9.52 | 10.24 | 258331 | 25526 | 5.08% |
| 2024-10-08 | 10.58 | 10.58 | 0.96 | 9.98% | 9.38 | 10.58 | 379969 | 38635 | 7.47% |
| 2024-09-30 | 8.90 | 9.62 | 0.78 | 8.82% | 8.90 | 9.67 | 229350 | 21312 | 4.51% |
| 2024-09-27 | 8.60 | 8.84 | 0.35 | 4.12% | 8.56 | 8.95 | 62357 | 5448 | 1.23% |
| 2024-09-26 | 8.21 | 8.49 | 0.30 | 3.66% | 8.09 | 8.49 | 102789 | 8510 | 2.02% |
| 2024-09-25 | 7.97 | 8.19 | 0.21 | 2.63% | 7.90 | 8.43 | 136093 | 11192 | 2.67% |
| 2024-09-24 | 7.54 | 7.98 | 0.44 | 5.84% | 7.47 | 8.10 | 122050 | 9540 | 2.40% |
| 2024-09-23 | 7.34 | 7.54 | 0.22 | 3.01% | 7.26 | 7.59 | 91746 | 6868 | 1.80% |
| 2024-09-20 | 7.45 | 7.32 | -0.10 | -1.35% | 7.24 | 7.45 | 50969 | 3726 | 1.00% |
| 2024-09-19 | 7.34 | 7.42 | 0.12 | 1.64% | 7.28 | 7.48 | 61701 | 4558 | 1.21% |
| 2024-09-18 | 7.39 | 7.30 | -0.08 | -1.08% | 7.22 | 7.43 | 62271 | 4549 | 1.22% |
| 2024-09-13 | 7.76 | 7.38 | -0.26 | -3.40% | 7.32 | 7.78 | 65719 | 4880 | 1.29% |
| 2024-09-12 | 7.65 | 7.64 | 0.03 | 0.39% | 7.61 | 7.85 | 58065 | 4486 | 1.14% |
| 2024-09-11 | 7.50 | 7.61 | 0.12 | 1.60% | 7.41 | 7.65 | 56493 | 4282 | 1.11% |
| 2024-09-10 | 7.49 | 7.49 | 0.00 | 0.00% | 7.34 | 7.57 | 70625 | 5248 | 1.39% |
| 2024-09-09 | 7.56 | 7.49 | -0.16 | -2.09% | 7.41 | 7.65 | 93977 | 7045 | 1.85% |
| 2024-09-06 | 7.86 | 7.65 | -0.21 | -2.67% | 7.63 | 7.87 | 60901 | 4710 | 1.20% |
| 2024-09-05 | 7.76 | 7.86 | 0.08 | 1.03% | 7.73 | 8.00 | 76428 | 6015 | 1.50% |
| 2024-09-04 | 7.90 | 7.78 | -0.21 | -2.63% | 7.70 | 7.98 | 76534 | 5945 | 1.50% |
| 2024-09-03 | 7.84 | 7.99 | 0.19 | 2.44% | 7.79 | 8.04 | 134032 | 10653 | 2.63% |
| 2024-09-02 | 8.14 | 7.80 | -0.39 | -4.76% | 7.74 | 8.22 | 187735 | 14775 | 3.69% |
| 2024-08-30 | 8.08 | 8.19 | -0.13 | -1.56% | 7.74 | 8.40 | 167075 | 13554 | 3.28% |
| 2024-08-29 | 7.97 | 8.32 | 0.25 | 3.10% | 7.97 | 8.36 | 57447 | 4740 | 1.13% |
| 2024-08-28 | 8.06 | 8.07 | 0.07 | 0.88% | 7.95 | 8.23 | 42449 | 3436 | 0.83% |
| 2024-08-27 | 8.07 | 8.00 | -0.09 | -1.11% | 7.89 | 8.07 | 41010 | 3265 | 0.81% |
| 2024-08-26 | 7.99 | 8.09 | 0.14 | 1.76% | 7.87 | 8.14 | 48645 | 3917 | 0.96% |
| 2024-08-23 | 8.05 | 7.95 | -0.16 | -1.97% | 7.89 | 8.15 | 54639 | 4356 | 1.07% |
| 2024-08-22 | 8.09 | 8.11 | -0.04 | -0.49% | 8.07 | 8.29 | 48130 | 3926 | 0.95% |
| 2024-08-21 | 8.15 | 8.15 | 0.03 | 0.37% | 8.08 | 8.21 | 28335 | 2306 | 0.56% |
| 2024-08-20 | 8.39 | 8.12 | -0.20 | -2.40% | 8.09 | 8.41 | 49749 | 4060 | 0.98% |
| 2024-08-19 | 8.40 | 8.32 | 0.00 | 0.00% | 8.30 | 8.53 | 57345 | 4813 | 1.13% |
| 2024-08-16 | 8.55 | 8.32 | -0.18 | -2.12% | 8.30 | 8.56 | 35413 | 2974 | 0.70% |
| 2024-08-15 | 8.35 | 8.50 | 0.16 | 1.92% | 8.29 | 8.65 | 67804 | 5756 | 1.33% |
| 2024-08-14 | 8.56 | 8.34 | -0.19 | -2.23% | 8.26 | 8.60 | 59634 | 5011 | 1.17% |
| 2024-08-13 | 8.53 | 8.53 | 0.00 | 0.00% | 8.43 | 8.63 | 44472 | 3799 | 0.87% |