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 | 10.00 | 10.30 | 0.30 | 3.00% | 9.95 | 10.65 | 1015675 | 104187 | 8.04% |
| 2024-11-20 | 9.67 | 10.00 | 0.39 | 4.06% | 9.60 | 10.13 | 781516 | 77240 | 6.18% |
| 2024-11-19 | 9.40 | 9.61 | 0.27 | 2.89% | 9.20 | 9.63 | 655604 | 61650 | 5.19% |
| 2024-11-18 | 10.34 | 9.34 | -0.89 | -8.70% | 9.26 | 10.40 | 1086212 | 104001 | 8.59% |
| 2024-11-15 | 10.31 | 10.23 | -0.24 | -2.29% | 10.20 | 10.86 | 891970 | 94033 | 7.06% |
| 2024-11-14 | 10.96 | 10.47 | -0.51 | -4.64% | 10.47 | 11.17 | 932820 | 100980 | 7.38% |
| 2024-11-13 | 10.71 | 10.98 | 0.04 | 0.37% | 10.55 | 11.20 | 1204109 | 131176 | 9.53% |
| 2024-11-12 | 12.00 | 10.94 | -0.74 | -6.34% | 10.75 | 12.20 | 2062443 | 233472 | 16.32% |
| 2024-11-11 | 10.54 | 11.68 | 1.06 | 9.98% | 10.43 | 11.68 | 1363451 | 151458 | 10.79% |
| 2024-11-08 | 10.85 | 10.62 | -0.26 | -2.39% | 10.60 | 11.09 | 1229056 | 132743 | 9.73% |
| 2024-11-07 | 10.98 | 10.88 | 0.19 | 1.78% | 10.60 | 11.18 | 1502448 | 162765 | 11.89% |
| 2024-11-06 | 10.33 | 10.69 | 0.38 | 3.69% | 10.20 | 10.91 | 1609217 | 170129 | 12.73% |
| 2024-11-05 | 10.11 | 10.31 | 0.23 | 2.28% | 9.99 | 10.48 | 1164151 | 118889 | 9.21% |
| 2024-11-04 | 9.60 | 10.08 | -0.45 | -4.27% | 9.60 | 10.22 | 1300103 | 129212 | 10.29% |
| 2024-11-01 | 11.35 | 10.53 | -1.17 | -10.00% | 10.53 | 11.40 | 1500867 | 162089 | 11.88% |
| 2024-10-31 | 11.50 | 11.70 | 0.06 | 0.52% | 11.45 | 12.24 | 2285974 | 269548 | 18.09% |
| 2024-10-30 | 11.50 | 11.64 | -0.26 | -2.18% | 11.33 | 12.03 | 2235698 | 259411 | 17.69% |
| 2024-10-29 | 11.04 | 11.90 | 0.63 | 5.59% | 10.76 | 12.40 | 3130930 | 367025 | 24.77% |
| 2024-10-28 | 10.85 | 11.27 | 0.31 | 2.83% | 10.84 | 11.89 | 2339158 | 265859 | 18.51% |
| 2024-10-25 | 10.56 | 10.96 | 0.03 | 0.27% | 10.22 | 11.47 | 2704791 | 293882 | 21.40% |
| 2024-10-24 | 12.00 | 10.93 | -1.02 | -8.54% | 10.76 | 12.00 | 3723764 | 413821 | 29.47% |
| 2024-10-23 | 11.95 | 11.95 | 1.09 | 10.04% | 11.95 | 11.95 | 128253 | 15326 | 1.01% |
| 2024-10-22 | 10.41 | 10.86 | 0.99 | 10.03% | 10.25 | 10.86 | 1011106 | 107969 | 8.00% |
| 2024-10-21 | 9.01 | 9.87 | 0.90 | 10.03% | 9.00 | 9.87 | 2077970 | 197523 | 16.44% |
| 2024-10-18 | 8.98 | 8.97 | 0.00 | 0.00% | 8.58 | 9.19 | 1965030 | 174405 | 15.55% |
| 2024-10-17 | 8.58 | 8.97 | 0.48 | 5.65% | 8.51 | 9.29 | 2156684 | 192513 | 17.07% |
| 2024-10-16 | 8.25 | 8.49 | -0.10 | -1.16% | 8.19 | 8.74 | 1181744 | 99989 | 9.35% |
| 2024-10-15 | 8.72 | 8.59 | -0.21 | -2.39% | 8.46 | 9.16 | 1942550 | 172291 | 15.37% |
| 2024-10-14 | 8.22 | 8.80 | 0.59 | 7.19% | 7.76 | 8.88 | 1637770 | 136577 | 12.96% |
| 2024-10-11 | 7.78 | 8.21 | 0.11 | 1.36% | 7.65 | 8.34 | 1249304 | 99429 | 9.89% |
| 2024-10-10 | 8.97 | 8.10 | -0.90 | -10.00% | 8.10 | 8.98 | 1908953 | 159151 | 15.11% |
| 2024-10-09 | 9.40 | 9.00 | 0.39 | 4.53% | 8.68 | 9.47 | 3106388 | 285651 | 24.58% |
| 2024-10-08 | 8.61 | 8.61 | 0.78 | 9.96% | 8.61 | 8.61 | 295968 | 25482 | 2.34% |
| 2024-09-30 | 7.50 | 7.83 | 0.71 | 9.97% | 7.20 | 7.83 | 2130856 | 161654 | 16.86% |
| 2024-09-27 | 6.86 | 7.12 | 0.16 | 2.30% | 6.76 | 7.28 | 2058123 | 143654 | 16.29% |
| 2024-09-26 | 6.79 | 6.96 | 0.17 | 2.50% | 6.69 | 7.18 | 2247595 | 156103 | 17.78% |
| 2024-09-25 | 6.32 | 6.79 | 0.44 | 6.93% | 6.32 | 6.99 | 2215855 | 149465 | 17.53% |
| 2024-09-24 | 6.22 | 6.35 | 0.01 | 0.16% | 6.13 | 6.37 | 1094174 | 68682 | 8.66% |
| 2024-09-23 | 6.36 | 6.34 | 0.06 | 0.96% | 6.30 | 6.51 | 1280794 | 81863 | 10.13% |
| 2024-09-20 | 6.24 | 6.28 | 0.05 | 0.80% | 6.20 | 6.48 | 1858709 | 117950 | 14.71% |
| 2024-09-19 | 5.80 | 6.23 | 0.57 | 10.07% | 5.80 | 6.23 | 1437247 | 87048 | 11.37% |
| 2024-09-18 | 5.57 | 5.66 | 0.10 | 1.80% | 5.45 | 5.72 | 324021 | 18086 | 2.56% |
| 2024-09-13 | 5.75 | 5.56 | -0.20 | -3.47% | 5.55 | 5.76 | 304715 | 17157 | 2.41% |
| 2024-09-12 | 5.73 | 5.76 | 0.05 | 0.88% | 5.71 | 5.83 | 299705 | 17322 | 2.37% |
| 2024-09-11 | 5.77 | 5.71 | -0.14 | -2.39% | 5.66 | 5.80 | 290432 | 16561 | 2.30% |
| 2024-09-10 | 5.75 | 5.85 | 0.11 | 1.92% | 5.58 | 5.86 | 402175 | 23089 | 3.18% |
| 2024-09-09 | 5.81 | 5.74 | -0.09 | -1.54% | 5.68 | 5.85 | 261068 | 15032 | 2.07% |
| 2024-09-06 | 5.93 | 5.83 | -0.14 | -2.35% | 5.79 | 5.98 | 390468 | 22890 | 3.09% |
| 2024-09-05 | 5.89 | 5.97 | 0.20 | 3.47% | 5.84 | 6.03 | 597516 | 35459 | 4.73% |
| 2024-09-04 | 5.83 | 5.77 | -0.19 | -3.19% | 5.73 | 5.91 | 582151 | 33849 | 4.61% |
| 2024-09-03 | 5.99 | 5.96 | 0.08 | 1.36% | 5.89 | 6.12 | 798908 | 47979 | 6.32% |
| 2024-09-02 | 5.91 | 5.88 | -0.02 | -0.34% | 5.83 | 6.13 | 717631 | 42562 | 5.68% |
| 2024-08-30 | 5.81 | 5.90 | 0.12 | 2.08% | 5.78 | 6.03 | 812072 | 48339 | 6.43% |
| 2024-08-29 | 5.60 | 5.78 | 0.15 | 2.66% | 5.55 | 5.88 | 634594 | 36620 | 5.02% |
| 2024-08-28 | 5.60 | 5.63 | -0.04 | -0.71% | 5.48 | 5.69 | 390858 | 21844 | 3.09% |
| 2024-08-27 | 5.55 | 5.67 | 0.08 | 1.43% | 5.50 | 5.95 | 651616 | 37284 | 5.16% |
| 2024-08-26 | 5.50 | 5.59 | 0.04 | 0.72% | 5.39 | 5.68 | 459656 | 25500 | 3.64% |
| 2024-08-23 | 5.38 | 5.55 | 0.23 | 4.32% | 5.38 | 5.72 | 581847 | 32259 | 4.60% |
| 2024-08-22 | 5.46 | 5.32 | -0.15 | -2.74% | 5.30 | 5.55 | 285386 | 15395 | 2.26% |
| 2024-08-21 | 5.53 | 5.47 | -0.09 | -1.62% | 5.45 | 5.62 | 200652 | 11097 | 1.59% |
| 2024-08-20 | 5.65 | 5.56 | -0.11 | -1.94% | 5.54 | 5.68 | 215345 | 12016 | 1.70% |
| 2024-08-19 | 5.55 | 5.67 | 0.09 | 1.61% | 5.53 | 5.71 | 280877 | 15914 | 2.22% |
| 2024-08-16 | 5.55 | 5.58 | 0.02 | 0.36% | 5.55 | 5.63 | 214017 | 11965 | 1.69% |
| 2024-08-15 | 5.42 | 5.56 | 0.12 | 2.21% | 5.39 | 5.64 | 331393 | 18388 | 2.62% |
| 2024-08-14 | 5.41 | 5.44 | 0.03 | 0.55% | 5.38 | 5.49 | 200901 | 10932 | 1.59% |
| 2024-08-13 | 5.39 | 5.41 | 0.03 | 0.56% | 5.33 | 5.43 | 155991 | 8390 | 1.23% |