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 | 14.68 | 14.20 | -0.78 | -5.21% | 13.80 | 14.89 | 388992 | 55563 | 7.46% |
| 2024-11-20 | 12.90 | 14.98 | 1.79 | 13.57% | 12.83 | 15.50 | 494865 | 70975 | 9.48% |
| 2024-11-19 | 11.25 | 13.19 | 1.93 | 17.14% | 11.25 | 13.50 | 411613 | 52219 | 7.89% |
| 2024-11-18 | 12.17 | 11.26 | -0.42 | -3.60% | 11.23 | 12.63 | 263551 | 31821 | 5.05% |
| 2024-11-15 | 11.68 | 11.68 | -0.09 | -0.76% | 11.36 | 12.47 | 251706 | 29821 | 4.82% |
| 2024-11-14 | 13.20 | 11.77 | -1.20 | -9.25% | 11.72 | 13.22 | 254280 | 30943 | 4.87% |
| 2024-11-13 | 11.90 | 12.97 | 0.90 | 7.46% | 11.30 | 13.20 | 329051 | 40274 | 6.31% |
| 2024-11-12 | 11.90 | 12.07 | -0.02 | -0.17% | 11.76 | 12.55 | 208124 | 25217 | 3.99% |
| 2024-11-11 | 11.00 | 12.09 | 1.03 | 9.31% | 10.92 | 12.79 | 264799 | 31795 | 5.07% |
| 2024-11-08 | 10.91 | 11.06 | 0.18 | 1.65% | 10.89 | 11.61 | 176032 | 19752 | 3.37% |
| 2024-11-07 | 11.25 | 10.88 | -0.43 | -3.80% | 10.60 | 11.27 | 208968 | 22686 | 4.00% |
| 2024-11-06 | 11.28 | 11.31 | -0.07 | -0.62% | 11.03 | 11.89 | 291523 | 33320 | 5.59% |
| 2024-11-05 | 10.10 | 11.38 | 1.32 | 13.12% | 9.96 | 11.95 | 303786 | 33338 | 5.82% |
| 2024-11-04 | 9.20 | 10.06 | 0.88 | 9.59% | 9.20 | 10.54 | 140501 | 14180 | 2.69% |
| 2024-11-01 | 9.61 | 9.18 | -0.40 | -4.18% | 9.11 | 9.62 | 52616 | 4896 | 1.01% |
| 2024-10-31 | 9.72 | 9.58 | -0.14 | -1.44% | 9.48 | 9.73 | 67382 | 6472 | 1.29% |
| 2024-10-30 | 9.85 | 9.72 | -0.09 | -0.92% | 9.60 | 9.95 | 41801 | 4075 | 0.80% |
| 2024-10-29 | 9.85 | 9.81 | -0.03 | -0.30% | 9.68 | 10.07 | 65352 | 6456 | 1.25% |
| 2024-10-28 | 9.80 | 9.84 | 0.03 | 0.31% | 9.75 | 9.94 | 57019 | 5620 | 1.09% |
| 2024-10-25 | 9.82 | 9.81 | 0.00 | 0.00% | 9.78 | 9.97 | 46390 | 4583 | 0.89% |
| 2024-10-24 | 9.81 | 9.81 | -0.05 | -0.51% | 9.73 | 9.92 | 35075 | 3442 | 0.67% |
| 2024-10-23 | 10.09 | 9.86 | -0.08 | -0.80% | 9.78 | 10.15 | 58814 | 5840 | 1.13% |
| 2024-10-22 | 9.66 | 9.94 | 0.31 | 3.22% | 9.41 | 10.12 | 86438 | 8448 | 1.66% |
| 2024-10-21 | 9.50 | 9.63 | 0.25 | 2.67% | 9.39 | 9.86 | 79641 | 7654 | 1.53% |
| 2024-10-18 | 8.91 | 9.38 | 0.41 | 4.57% | 8.91 | 9.64 | 76165 | 7084 | 1.46% |
| 2024-10-17 | 8.95 | 8.97 | 0.01 | 0.11% | 8.90 | 9.18 | 47015 | 4276 | 0.90% |
| 2024-10-16 | 9.15 | 8.96 | -0.74 | -7.63% | 8.88 | 9.22 | 104849 | 9469 | 2.01% |
| 2024-10-15 | 9.97 | 9.70 | -0.23 | -2.32% | 9.68 | 10.07 | 46805 | 4630 | 0.90% |
| 2024-10-14 | 9.88 | 9.93 | 0.11 | 1.12% | 9.58 | 9.98 | 57843 | 5670 | 1.11% |
| 2024-10-11 | 10.40 | 9.82 | -0.54 | -5.21% | 9.68 | 10.57 | 70856 | 7112 | 1.36% |
| 2024-10-10 | 10.57 | 10.36 | -0.07 | -0.67% | 10.28 | 10.93 | 90256 | 9577 | 1.73% |
| 2024-10-09 | 10.87 | 10.43 | -0.71 | -6.37% | 10.21 | 11.45 | 163083 | 17829 | 3.13% |
| 2024-10-08 | 11.65 | 11.14 | 1.35 | 13.79% | 10.25 | 11.65 | 185760 | 20449 | 3.56% |
| 2024-09-30 | 8.82 | 9.79 | 1.33 | 15.72% | 8.65 | 9.90 | 139967 | 12979 | 2.68% |
| 2024-09-27 | 8.25 | 8.46 | 0.27 | 3.30% | 8.15 | 8.55 | 46726 | 3896 | 0.90% |
| 2024-09-26 | 7.83 | 8.19 | 0.35 | 4.46% | 7.83 | 8.20 | 41645 | 3357 | 0.80% |
| 2024-09-25 | 7.84 | 7.84 | 0.06 | 0.77% | 7.76 | 7.99 | 34436 | 2714 | 0.66% |
| 2024-09-24 | 7.52 | 7.78 | 0.30 | 4.01% | 7.47 | 7.79 | 29813 | 2285 | 0.57% |
| 2024-09-23 | 7.38 | 7.48 | 0.08 | 1.08% | 7.35 | 7.50 | 10522 | 782 | 0.20% |
| 2024-09-20 | 7.50 | 7.40 | -0.10 | -1.33% | 7.40 | 7.52 | 11244 | 836 | 0.22% |
| 2024-09-19 | 7.43 | 7.50 | 0.15 | 2.04% | 7.31 | 7.52 | 13972 | 1042 | 0.27% |
| 2024-09-18 | 7.30 | 7.35 | 0.07 | 0.96% | 7.18 | 7.39 | 10133 | 739 | 0.19% |
| 2024-09-13 | 7.45 | 7.28 | -0.13 | -1.75% | 7.28 | 7.47 | 13302 | 975 | 0.25% |
| 2024-09-12 | 7.47 | 7.41 | 0.04 | 0.54% | 7.41 | 7.53 | 14894 | 1113 | 0.29% |
| 2024-09-11 | 7.41 | 7.37 | -0.04 | -0.54% | 7.32 | 7.44 | 11107 | 818 | 0.21% |
| 2024-09-10 | 7.27 | 7.41 | 0.17 | 2.35% | 7.21 | 7.45 | 18506 | 1354 | 0.35% |
| 2024-09-09 | 7.33 | 7.24 | -0.04 | -0.55% | 7.17 | 7.33 | 13572 | 980 | 0.26% |
| 2024-09-06 | 7.40 | 7.28 | -0.12 | -1.62% | 7.25 | 7.43 | 13897 | 1014 | 0.27% |
| 2024-09-05 | 7.46 | 7.40 | -0.02 | -0.27% | 7.36 | 7.52 | 15218 | 1130 | 0.29% |
| 2024-09-04 | 7.53 | 7.42 | -0.16 | -2.11% | 7.38 | 7.53 | 19508 | 1454 | 0.37% |
| 2024-09-03 | 7.53 | 7.58 | 0.06 | 0.80% | 7.49 | 7.68 | 18499 | 1401 | 0.35% |
| 2024-09-02 | 7.83 | 7.52 | -0.34 | -4.33% | 7.52 | 7.86 | 29619 | 2265 | 0.57% |
| 2024-08-30 | 7.77 | 7.86 | 0.14 | 1.81% | 7.60 | 7.97 | 46419 | 3644 | 0.89% |
| 2024-08-29 | 7.46 | 7.72 | 0.24 | 3.21% | 7.42 | 7.81 | 32939 | 2524 | 0.63% |
| 2024-08-28 | 7.35 | 7.48 | 0.13 | 1.77% | 7.31 | 7.61 | 16836 | 1259 | 0.32% |
| 2024-08-27 | 7.43 | 7.35 | -0.09 | -1.21% | 7.32 | 7.55 | 17421 | 1290 | 0.33% |
| 2024-08-26 | 7.35 | 7.44 | 0.13 | 1.78% | 7.35 | 7.57 | 21860 | 1636 | 0.42% |
| 2024-08-23 | 7.34 | 7.31 | -0.04 | -0.54% | 7.22 | 7.38 | 14933 | 1088 | 0.29% |
| 2024-08-22 | 7.62 | 7.35 | -0.28 | -3.67% | 7.30 | 7.65 | 26204 | 1952 | 0.50% |
| 2024-08-21 | 7.61 | 7.63 | 0.05 | 0.66% | 7.51 | 7.77 | 23297 | 1781 | 0.45% |
| 2024-08-20 | 7.64 | 7.58 | -0.06 | -0.79% | 7.45 | 7.64 | 27078 | 2042 | 0.52% |
| 2024-08-19 | 7.66 | 7.64 | -0.01 | -0.13% | 7.62 | 7.85 | 26826 | 2080 | 0.51% |
| 2024-08-16 | 7.62 | 7.65 | 0.04 | 0.53% | 7.56 | 7.87 | 27621 | 2131 | 0.53% |
| 2024-08-15 | 7.46 | 7.61 | 0.13 | 1.74% | 7.42 | 7.66 | 25245 | 1914 | 0.48% |
| 2024-08-14 | 7.61 | 7.48 | -0.08 | -1.06% | 7.46 | 7.61 | 11390 | 855 | 0.22% |
| 2024-08-13 | 7.53 | 7.56 | 0.03 | 0.40% | 7.45 | 7.59 | 11274 | 848 | 0.22% |