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 | 14.18 | 13.64 | -0.54 | -3.81% | 13.35 | 14.37 | 70085 | 9562 | 2.99% |
| 2024-11-20 | 13.38 | 14.18 | 1.00 | 7.59% | 13.27 | 14.44 | 83103 | 11539 | 3.54% |
| 2024-11-19 | 12.22 | 13.18 | 1.04 | 8.57% | 12.15 | 13.19 | 48247 | 6231 | 2.06% |
| 2024-11-18 | 12.40 | 12.14 | -0.19 | -1.54% | 12.00 | 12.50 | 23397 | 2867 | 1.00% |
| 2024-11-15 | 12.90 | 12.33 | -0.55 | -4.27% | 12.27 | 13.00 | 38821 | 4908 | 1.66% |
| 2024-11-14 | 14.00 | 12.88 | -1.10 | -7.87% | 12.86 | 14.01 | 55230 | 7391 | 2.36% |
| 2024-11-13 | 13.40 | 13.98 | 0.54 | 4.02% | 13.05 | 13.99 | 62968 | 8535 | 2.69% |
| 2024-11-12 | 14.00 | 13.44 | -0.29 | -2.11% | 13.30 | 14.00 | 67579 | 9194 | 2.88% |
| 2024-11-11 | 12.18 | 13.73 | 1.46 | 11.90% | 12.15 | 13.80 | 90919 | 12039 | 3.88% |
| 2024-11-08 | 12.27 | 12.27 | 0.00 | 0.00% | 12.23 | 12.60 | 51109 | 6328 | 2.18% |
| 2024-11-07 | 11.79 | 12.27 | 0.48 | 4.07% | 11.68 | 12.33 | 35447 | 4283 | 1.51% |
| 2024-11-06 | 11.92 | 11.79 | -0.10 | -0.84% | 11.71 | 12.41 | 50135 | 6051 | 2.14% |
| 2024-11-05 | 11.41 | 11.89 | 0.49 | 4.30% | 11.25 | 12.07 | 42924 | 5044 | 1.83% |
| 2024-11-04 | 10.78 | 11.40 | 0.60 | 5.56% | 10.78 | 11.40 | 34491 | 3865 | 1.47% |
| 2024-11-01 | 11.01 | 10.80 | -0.21 | -1.91% | 10.70 | 11.14 | 25500 | 2775 | 1.09% |
| 2024-10-31 | 10.88 | 11.01 | 0.19 | 1.76% | 10.68 | 11.16 | 31757 | 3485 | 1.35% |
| 2024-10-30 | 11.41 | 10.82 | -0.61 | -5.34% | 10.71 | 11.43 | 52437 | 5777 | 2.24% |
| 2024-10-29 | 11.94 | 11.43 | -0.63 | -5.22% | 11.40 | 12.09 | 49026 | 5707 | 2.09% |
| 2024-10-28 | 11.37 | 12.06 | 0.68 | 5.98% | 11.35 | 12.06 | 53087 | 6223 | 2.26% |
| 2024-10-25 | 10.97 | 11.38 | 0.45 | 4.12% | 10.86 | 11.57 | 42136 | 4742 | 1.80% |
| 2024-10-24 | 11.22 | 10.93 | -0.32 | -2.84% | 10.90 | 11.37 | 32019 | 3540 | 1.37% |
| 2024-10-23 | 10.98 | 11.25 | 0.33 | 3.02% | 10.77 | 11.60 | 65708 | 7350 | 2.80% |
| 2024-10-22 | 10.80 | 10.92 | 0.03 | 0.28% | 10.75 | 11.01 | 27820 | 3026 | 1.19% |
| 2024-10-21 | 10.95 | 10.89 | -0.01 | -0.09% | 10.70 | 11.19 | 43614 | 4770 | 1.86% |
| 2024-10-18 | 10.30 | 10.90 | 0.50 | 4.81% | 10.30 | 11.17 | 50419 | 5429 | 2.15% |
| 2024-10-17 | 10.56 | 10.40 | -0.11 | -1.05% | 10.34 | 10.77 | 27854 | 2926 | 1.19% |
| 2024-10-16 | 10.28 | 10.51 | -0.06 | -0.57% | 10.28 | 10.66 | 24836 | 2601 | 1.06% |
| 2024-10-15 | 10.90 | 10.57 | -0.54 | -4.86% | 10.54 | 11.03 | 46674 | 5015 | 1.99% |
| 2024-10-14 | 10.75 | 11.11 | 0.31 | 2.87% | 10.35 | 11.11 | 41749 | 4464 | 1.78% |
| 2024-10-11 | 11.06 | 10.80 | -0.44 | -3.91% | 10.38 | 11.21 | 54150 | 5818 | 2.31% |
| 2024-10-10 | 11.33 | 11.24 | -0.10 | -0.88% | 11.11 | 11.94 | 56695 | 6495 | 2.42% |
| 2024-10-09 | 12.88 | 11.34 | -1.96 | -14.74% | 11.33 | 12.88 | 87502 | 10614 | 3.73% |
| 2024-10-08 | 13.50 | 13.30 | 1.98 | 17.49% | 12.00 | 13.50 | 109707 | 14147 | 4.68% |
| 2024-09-30 | 10.49 | 11.32 | 1.67 | 17.31% | 10.08 | 11.47 | 112032 | 12078 | 4.78% |
| 2024-09-27 | 9.23 | 9.65 | 0.62 | 6.87% | 9.13 | 9.65 | 38598 | 3642 | 1.65% |
| 2024-09-26 | 8.60 | 9.03 | 0.41 | 4.76% | 8.51 | 9.04 | 43155 | 3796 | 1.84% |
| 2024-09-25 | 8.81 | 8.62 | 0.06 | 0.70% | 8.58 | 9.04 | 57095 | 5029 | 2.43% |
| 2024-09-24 | 7.85 | 8.56 | 0.74 | 9.46% | 7.83 | 8.61 | 61024 | 5046 | 2.60% |
| 2024-09-23 | 7.80 | 7.82 | 0.02 | 0.26% | 7.73 | 7.91 | 19814 | 1551 | 0.84% |
| 2024-09-20 | 7.94 | 7.80 | -0.11 | -1.39% | 7.75 | 7.94 | 22979 | 1795 | 0.98% |
| 2024-09-19 | 7.85 | 7.91 | 0.09 | 1.15% | 7.77 | 8.08 | 26987 | 2144 | 1.15% |
| 2024-09-18 | 7.98 | 7.82 | -0.16 | -2.01% | 7.71 | 8.01 | 25680 | 2007 | 1.10% |
| 2024-09-13 | 8.07 | 7.98 | -0.12 | -1.48% | 7.93 | 8.20 | 28818 | 2307 | 1.23% |
| 2024-09-12 | 8.06 | 8.10 | -0.02 | -0.25% | 8.06 | 8.32 | 30196 | 2472 | 1.29% |
| 2024-09-11 | 8.08 | 8.12 | 0.04 | 0.50% | 8.01 | 8.15 | 31488 | 2547 | 1.34% |
| 2024-09-10 | 8.07 | 8.08 | -0.03 | -0.37% | 7.96 | 8.22 | 41712 | 3353 | 1.78% |
| 2024-09-09 | 8.20 | 8.11 | -0.07 | -0.86% | 8.05 | 8.30 | 32483 | 2648 | 1.39% |
| 2024-09-06 | 8.68 | 8.18 | -0.43 | -4.99% | 8.14 | 8.68 | 53374 | 4437 | 2.28% |
| 2024-09-05 | 8.55 | 8.61 | 0.06 | 0.70% | 8.55 | 8.77 | 29989 | 2595 | 1.28% |
| 2024-09-04 | 8.60 | 8.55 | -0.07 | -0.81% | 8.51 | 8.73 | 26594 | 2285 | 1.13% |
| 2024-09-03 | 8.54 | 8.62 | 0.09 | 1.06% | 8.41 | 8.68 | 31468 | 2700 | 1.34% |
| 2024-09-02 | 8.86 | 8.53 | -0.30 | -3.40% | 8.51 | 8.89 | 36681 | 3179 | 1.56% |
| 2024-08-30 | 8.77 | 8.83 | 0.14 | 1.61% | 8.61 | 9.07 | 48489 | 4294 | 2.07% |
| 2024-08-29 | 8.50 | 8.69 | 0.21 | 2.48% | 8.38 | 8.80 | 56778 | 4898 | 2.42% |
| 2024-08-28 | 8.64 | 8.48 | -0.13 | -1.51% | 8.41 | 8.64 | 47708 | 4055 | 2.03% |
| 2024-08-27 | 8.65 | 8.61 | -0.06 | -0.69% | 8.55 | 8.76 | 51125 | 4416 | 2.18% |
| 2024-08-26 | 8.79 | 8.67 | -0.17 | -1.92% | 8.48 | 8.88 | 77187 | 6700 | 3.29% |
| 2024-08-23 | 10.11 | 8.84 | -1.55 | -14.92% | 8.68 | 10.11 | 120546 | 10869 | 5.14% |
| 2024-08-22 | 10.96 | 10.39 | -0.56 | -5.11% | 10.31 | 11.02 | 20566 | 2173 | 0.88% |
| 2024-08-21 | 10.89 | 10.95 | -0.02 | -0.18% | 10.75 | 11.05 | 11828 | 1291 | 0.50% |
| 2024-08-20 | 11.18 | 10.97 | -0.24 | -2.14% | 10.88 | 11.24 | 8078 | 891 | 0.34% |
| 2024-08-19 | 11.18 | 11.21 | -0.08 | -0.71% | 11.13 | 11.40 | 9282 | 1044 | 0.40% |
| 2024-08-16 | 11.35 | 11.29 | -0.01 | -0.09% | 11.27 | 11.51 | 9420 | 1069 | 0.40% |
| 2024-08-15 | 11.50 | 11.30 | -0.19 | -1.65% | 11.29 | 11.72 | 12400 | 1420 | 0.53% |