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 | 12.17 | 12.34 | 0.14 | 1.15% | 12.01 | 12.59 | 30812 | 3798 | 1.77% |
| 2024-11-20 | 11.80 | 12.20 | 0.41 | 3.48% | 11.63 | 12.22 | 35386 | 4246 | 2.04% |
| 2024-11-19 | 11.63 | 11.79 | 0.33 | 2.88% | 11.32 | 11.92 | 26698 | 3100 | 1.54% |
| 2024-11-18 | 12.43 | 11.46 | -0.76 | -6.22% | 11.41 | 12.69 | 48313 | 5684 | 2.78% |
| 2024-11-15 | 12.00 | 12.22 | 0.71 | 6.17% | 12.00 | 13.20 | 75441 | 9471 | 4.34% |
| 2024-11-14 | 14.29 | 11.51 | -1.73 | -13.07% | 11.51 | 14.29 | 94671 | 12337 | 5.45% |
| 2024-11-13 | 12.50 | 13.24 | 2.21 | 20.04% | 11.98 | 13.24 | 78647 | 10223 | 4.53% |
| 2024-11-12 | 11.35 | 11.03 | -0.25 | -2.22% | 10.94 | 11.48 | 20102 | 2256 | 1.16% |
| 2024-11-11 | 10.70 | 11.28 | 0.57 | 5.32% | 10.66 | 11.42 | 27948 | 3119 | 1.61% |
| 2024-11-08 | 10.89 | 10.71 | -0.01 | -0.09% | 10.60 | 10.97 | 21100 | 2271 | 1.21% |
| 2024-11-07 | 10.36 | 10.72 | 0.26 | 2.49% | 10.36 | 10.78 | 18570 | 1967 | 1.07% |
| 2024-11-06 | 10.52 | 10.46 | -0.07 | -0.66% | 10.35 | 10.72 | 16038 | 1689 | 0.92% |
| 2024-11-05 | 10.66 | 10.53 | 0.17 | 1.64% | 10.34 | 10.66 | 14195 | 1488 | 0.82% |
| 2024-11-04 | 10.23 | 10.36 | 0.21 | 2.07% | 10.13 | 10.61 | 8624 | 889 | 0.50% |
| 2024-11-01 | 10.58 | 10.15 | -0.43 | -4.06% | 10.10 | 10.89 | 14306 | 1479 | 0.82% |
| 2024-10-31 | 10.35 | 10.58 | 0.28 | 2.72% | 10.30 | 10.79 | 14466 | 1533 | 0.83% |
| 2024-10-30 | 10.48 | 10.30 | -0.18 | -1.72% | 10.23 | 10.69 | 12524 | 1304 | 0.72% |
| 2024-10-29 | 10.94 | 10.48 | -0.41 | -3.76% | 10.33 | 11.14 | 13825 | 1475 | 0.80% |
| 2024-10-28 | 10.89 | 10.89 | 0.06 | 0.55% | 10.77 | 11.14 | 14436 | 1580 | 0.83% |
| 2024-10-25 | 10.43 | 10.83 | 0.32 | 3.04% | 10.43 | 11.06 | 15075 | 1633 | 0.87% |
| 2024-10-24 | 10.76 | 10.51 | -0.35 | -3.22% | 10.41 | 10.76 | 17219 | 1812 | 0.99% |
| 2024-10-23 | 10.07 | 10.86 | 0.62 | 6.05% | 10.07 | 11.50 | 28814 | 3147 | 1.66% |
| 2024-10-22 | 10.10 | 10.24 | 0.05 | 0.49% | 10.01 | 10.36 | 11554 | 1173 | 0.66% |
| 2024-10-21 | 9.83 | 10.19 | 0.51 | 5.27% | 9.75 | 10.39 | 18046 | 1817 | 1.04% |
| 2024-10-18 | 9.20 | 9.68 | 0.39 | 4.20% | 9.20 | 9.90 | 10755 | 1031 | 0.62% |
| 2024-10-17 | 9.38 | 9.29 | -0.06 | -0.64% | 9.27 | 9.68 | 8031 | 759 | 0.46% |
| 2024-10-16 | 9.31 | 9.35 | -0.03 | -0.32% | 9.10 | 9.46 | 7572 | 706 | 0.44% |
| 2024-10-15 | 9.38 | 9.38 | -0.08 | -0.85% | 9.27 | 9.67 | 9014 | 854 | 0.52% |
| 2024-10-14 | 9.24 | 9.46 | 0.25 | 2.71% | 9.15 | 9.49 | 9962 | 933 | 0.57% |
| 2024-10-11 | 10.08 | 9.21 | -0.52 | -5.34% | 9.10 | 10.10 | 11226 | 1055 | 0.65% |
| 2024-10-10 | 9.81 | 9.73 | 0.01 | 0.10% | 9.63 | 10.24 | 16887 | 1670 | 0.97% |
| 2024-10-09 | 10.40 | 9.72 | -1.48 | -13.21% | 9.71 | 10.99 | 24483 | 2532 | 1.41% |
| 2024-10-08 | 12.06 | 11.20 | 1.01 | 9.91% | 10.35 | 12.20 | 40294 | 4490 | 2.32% |
| 2024-09-30 | 9.23 | 10.19 | 1.36 | 15.40% | 9.02 | 10.24 | 29011 | 2780 | 1.67% |
| 2024-09-27 | 8.45 | 8.83 | 0.58 | 7.03% | 8.40 | 8.88 | 9472 | 817 | 0.55% |
| 2024-09-26 | 8.06 | 8.25 | 0.20 | 2.48% | 8.03 | 8.28 | 5951 | 486 | 0.34% |
| 2024-09-25 | 8.11 | 8.05 | 0.06 | 0.75% | 8.03 | 8.24 | 6599 | 537 | 0.38% |
| 2024-09-24 | 7.72 | 7.99 | 0.27 | 3.50% | 7.71 | 8.00 | 6544 | 516 | 0.38% |
| 2024-09-23 | 7.66 | 7.72 | 0.06 | 0.78% | 7.59 | 7.83 | 4794 | 369 | 0.28% |
| 2024-09-20 | 7.71 | 7.66 | -0.12 | -1.54% | 7.57 | 7.80 | 4621 | 356 | 0.27% |
| 2024-09-19 | 7.77 | 7.78 | 0.22 | 2.91% | 7.60 | 7.94 | 7669 | 595 | 0.44% |
| 2024-09-18 | 7.78 | 7.56 | -0.22 | -2.83% | 7.42 | 8.57 | 12288 | 950 | 0.71% |
| 2024-09-13 | 7.98 | 7.78 | -0.20 | -2.51% | 7.70 | 8.12 | 5360 | 418 | 0.31% |
| 2024-09-12 | 8.02 | 7.98 | -0.05 | -0.62% | 7.96 | 8.26 | 4362 | 350 | 0.25% |
| 2024-09-11 | 7.96 | 8.03 | -0.01 | -0.12% | 7.96 | 8.16 | 6154 | 495 | 0.35% |
| 2024-09-10 | 7.91 | 8.04 | 0.08 | 1.01% | 7.85 | 8.07 | 6432 | 513 | 0.37% |
| 2024-09-09 | 8.00 | 7.96 | 0.04 | 0.51% | 7.84 | 8.09 | 5497 | 438 | 0.32% |
| 2024-09-06 | 8.26 | 7.92 | -0.23 | -2.82% | 7.88 | 8.26 | 5903 | 472 | 0.34% |
| 2024-09-05 | 8.02 | 8.15 | -0.01 | -0.12% | 8.02 | 8.27 | 5978 | 487 | 0.34% |
| 2024-09-04 | 8.18 | 8.16 | -0.10 | -1.21% | 8.12 | 8.30 | 5159 | 423 | 0.30% |
| 2024-09-03 | 8.34 | 8.26 | -0.09 | -1.08% | 8.16 | 8.47 | 8390 | 695 | 0.48% |
| 2024-09-02 | 8.23 | 8.35 | 0.09 | 1.09% | 8.15 | 8.65 | 10345 | 867 | 0.60% |
| 2024-08-30 | 7.88 | 8.26 | 0.44 | 5.63% | 7.87 | 8.37 | 12807 | 1047 | 0.74% |
| 2024-08-29 | 7.72 | 7.82 | 0.11 | 1.43% | 7.51 | 7.85 | 3926 | 305 | 0.23% |
| 2024-08-28 | 7.51 | 7.71 | 0.05 | 0.65% | 7.50 | 7.86 | 2704 | 208 | 0.16% |
| 2024-08-27 | 7.55 | 7.66 | -0.08 | -1.03% | 7.55 | 7.82 | 2418 | 185 | 0.14% |
| 2024-08-26 | 7.70 | 7.74 | 0.14 | 1.84% | 7.52 | 7.86 | 3037 | 235 | 0.17% |
| 2024-08-23 | 7.66 | 7.60 | -0.09 | -1.17% | 7.55 | 7.71 | 3511 | 267 | 0.20% |
| 2024-08-22 | 7.94 | 7.69 | -0.08 | -1.03% | 7.68 | 7.94 | 2391 | 185 | 0.14% |
| 2024-08-21 | 7.70 | 7.77 | -0.02 | -0.26% | 7.70 | 7.87 | 1969 | 153 | 0.11% |
| 2024-08-20 | 7.94 | 7.79 | -0.15 | -1.89% | 7.76 | 8.00 | 4726 | 370 | 0.27% |
| 2024-08-19 | 8.07 | 7.94 | -0.09 | -1.12% | 7.91 | 8.08 | 3746 | 298 | 0.22% |
| 2024-08-16 | 8.02 | 8.03 | -0.12 | -1.47% | 8.00 | 8.14 | 4558 | 367 | 0.26% |
| 2024-08-15 | 8.33 | 8.15 | 0.05 | 0.62% | 7.95 | 8.33 | 5169 | 418 | 0.30% |
| 2024-08-14 | 8.21 | 8.10 | -0.07 | -0.86% | 8.04 | 8.29 | 3799 | 309 | 0.22% |
| 2024-08-13 | 8.13 | 8.17 | 0.06 | 0.74% | 8.01 | 8.23 | 4716 | 383 | 0.27% |