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 | 10.86 | 10.89 | -0.04 | -0.37% | 10.53 | 11.28 | 1418899 | 154041 | 12.52% |
| 2024-11-20 | 10.29 | 10.93 | 0.63 | 6.12% | 10.11 | 11.10 | 1616851 | 172990 | 14.26% |
| 2024-11-19 | 9.98 | 10.30 | 0.46 | 4.67% | 9.86 | 10.33 | 1191700 | 120177 | 10.51% |
| 2024-11-18 | 10.50 | 9.84 | -0.89 | -8.29% | 9.70 | 10.60 | 1450003 | 146907 | 12.79% |
| 2024-11-15 | 10.84 | 10.73 | -1.19 | -9.98% | 10.73 | 11.25 | 1825802 | 198188 | 16.11% |
| 2024-11-14 | 12.50 | 11.92 | -1.32 | -9.97% | 11.92 | 12.74 | 1005374 | 121481 | 8.87% |
| 2024-11-13 | 15.35 | 13.24 | -1.47 | -9.99% | 13.24 | 15.88 | 2672767 | 371997 | 23.58% |
| 2024-11-12 | 12.88 | 14.71 | 1.34 | 10.02% | 12.88 | 14.71 | 2971773 | 427103 | 26.21% |
| 2024-11-11 | 12.42 | 13.37 | 0.10 | 0.75% | 12.42 | 14.60 | 3178303 | 439410 | 28.04% |
| 2024-11-08 | 12.00 | 13.27 | 1.21 | 10.03% | 11.66 | 13.27 | 3257087 | 420260 | 28.73% |
| 2024-11-07 | 12.06 | 12.06 | 1.10 | 10.04% | 11.89 | 12.06 | 2220970 | 267743 | 19.59% |
| 2024-11-06 | 10.96 | 10.96 | 1.00 | 10.04% | 10.96 | 10.96 | 57577 | 6310 | 0.51% |
| 2024-11-05 | 9.96 | 9.96 | 0.91 | 10.06% | 9.96 | 9.96 | 115724 | 11526 | 1.02% |
| 2024-11-04 | 9.05 | 9.05 | 0.82 | 9.96% | 9.05 | 9.05 | 130042 | 11768 | 1.15% |
| 2024-11-01 | 8.23 | 8.23 | 0.75 | 10.03% | 8.23 | 8.23 | 119357 | 9823 | 1.05% |
| 2024-10-31 | 6.76 | 7.48 | 0.68 | 10.00% | 6.70 | 7.48 | 551405 | 39304 | 4.86% |
| 2024-10-30 | 6.75 | 6.80 | 0.10 | 1.49% | 6.65 | 6.92 | 479983 | 32521 | 4.23% |
| 2024-10-29 | 6.80 | 6.70 | -0.11 | -1.62% | 6.65 | 6.86 | 383437 | 25882 | 3.38% |
| 2024-10-28 | 6.72 | 6.81 | 0.19 | 2.87% | 6.58 | 6.83 | 413386 | 27820 | 3.65% |
| 2024-10-25 | 6.44 | 6.62 | 0.18 | 2.80% | 6.42 | 6.67 | 320491 | 20972 | 2.83% |
| 2024-10-24 | 6.41 | 6.44 | -0.04 | -0.62% | 6.37 | 6.50 | 166874 | 10717 | 1.47% |
| 2024-10-23 | 6.33 | 6.48 | 0.12 | 1.89% | 6.31 | 6.54 | 308440 | 19916 | 2.72% |
| 2024-10-22 | 6.40 | 6.36 | 0.06 | 0.95% | 6.32 | 6.60 | 389595 | 25045 | 3.44% |
| 2024-10-21 | 6.21 | 6.30 | 0.14 | 2.27% | 6.14 | 6.33 | 259733 | 16246 | 2.29% |
| 2024-10-18 | 6.01 | 6.16 | 0.14 | 2.33% | 5.98 | 6.25 | 195042 | 11942 | 1.72% |
| 2024-10-17 | 6.08 | 6.02 | -0.07 | -1.15% | 6.01 | 6.18 | 128387 | 7805 | 1.13% |
| 2024-10-16 | 6.03 | 6.09 | -0.01 | -0.16% | 6.02 | 6.17 | 132398 | 8070 | 1.17% |
| 2024-10-15 | 6.22 | 6.10 | -0.15 | -2.40% | 6.09 | 6.29 | 160253 | 9911 | 1.41% |
| 2024-10-14 | 6.06 | 6.25 | 0.19 | 3.14% | 6.03 | 6.27 | 183451 | 11270 | 1.62% |
| 2024-10-11 | 6.30 | 6.06 | -0.22 | -3.50% | 5.99 | 6.32 | 189292 | 11564 | 1.67% |
| 2024-10-10 | 6.39 | 6.28 | -0.08 | -1.26% | 6.22 | 6.52 | 247287 | 15754 | 2.18% |
| 2024-10-09 | 6.70 | 6.36 | -0.47 | -6.88% | 6.32 | 6.75 | 316709 | 20680 | 2.79% |
| 2024-10-08 | 7.07 | 6.83 | 0.39 | 6.06% | 6.52 | 7.08 | 483002 | 32936 | 4.26% |
| 2024-09-30 | 6.12 | 6.44 | 0.53 | 8.97% | 6.05 | 6.47 | 374827 | 23583 | 3.31% |
| 2024-09-27 | 5.78 | 5.91 | 0.23 | 4.05% | 5.78 | 6.00 | 186932 | 10979 | 1.65% |
| 2024-09-26 | 5.52 | 5.68 | 0.16 | 2.90% | 5.50 | 5.69 | 122765 | 6872 | 1.08% |
| 2024-09-25 | 5.53 | 5.52 | 0.03 | 0.55% | 5.49 | 5.68 | 121346 | 6786 | 1.07% |
| 2024-09-24 | 5.26 | 5.49 | 0.23 | 4.37% | 5.26 | 5.50 | 127285 | 6874 | 1.12% |
| 2024-09-23 | 5.27 | 5.26 | 0.01 | 0.19% | 5.21 | 5.31 | 55764 | 2934 | 0.49% |
| 2024-09-20 | 5.30 | 5.25 | -0.03 | -0.57% | 5.20 | 5.30 | 57151 | 3001 | 0.50% |
| 2024-09-19 | 5.16 | 5.28 | 0.13 | 2.52% | 5.08 | 5.30 | 84413 | 4413 | 0.74% |
| 2024-09-18 | 5.20 | 5.15 | -0.05 | -0.96% | 5.06 | 5.23 | 50756 | 2601 | 0.45% |
| 2024-09-13 | 5.27 | 5.20 | -0.06 | -1.14% | 5.20 | 5.30 | 57552 | 3011 | 0.51% |
| 2024-09-12 | 5.29 | 5.26 | -0.02 | -0.38% | 5.25 | 5.36 | 51532 | 2727 | 0.45% |
| 2024-09-11 | 5.25 | 5.28 | 0.01 | 0.19% | 5.22 | 5.31 | 58710 | 3093 | 0.52% |
| 2024-09-10 | 5.26 | 5.27 | 0.04 | 0.76% | 5.15 | 5.29 | 77187 | 4027 | 0.68% |
| 2024-09-09 | 5.25 | 5.23 | -0.03 | -0.57% | 5.19 | 5.30 | 60116 | 3152 | 0.53% |
| 2024-09-06 | 5.39 | 5.26 | -0.13 | -2.41% | 5.26 | 5.41 | 86268 | 4583 | 0.76% |
| 2024-09-05 | 5.38 | 5.39 | 0.01 | 0.19% | 5.36 | 5.45 | 74282 | 4014 | 0.66% |
| 2024-09-04 | 5.43 | 5.38 | -0.05 | -0.92% | 5.36 | 5.46 | 75560 | 4081 | 0.67% |
| 2024-09-03 | 5.41 | 5.43 | 0.02 | 0.37% | 5.39 | 5.53 | 84670 | 4619 | 0.75% |
| 2024-09-02 | 5.52 | 5.41 | -0.12 | -2.17% | 5.41 | 5.54 | 85167 | 4658 | 0.75% |
| 2024-08-30 | 5.44 | 5.53 | 0.07 | 1.28% | 5.42 | 5.59 | 87730 | 4854 | 0.77% |
| 2024-08-29 | 5.32 | 5.46 | 0.09 | 1.68% | 5.32 | 5.48 | 65626 | 3556 | 0.58% |
| 2024-08-28 | 5.31 | 5.37 | 0.01 | 0.19% | 5.31 | 5.42 | 61629 | 3313 | 0.54% |
| 2024-08-27 | 5.44 | 5.36 | -0.11 | -2.01% | 5.32 | 5.48 | 68754 | 3688 | 0.61% |
| 2024-08-26 | 5.35 | 5.47 | 0.09 | 1.67% | 5.35 | 5.51 | 91043 | 4972 | 0.80% |
| 2024-08-23 | 5.37 | 5.38 | 0.00 | 0.00% | 5.30 | 5.39 | 60540 | 3236 | 0.53% |
| 2024-08-22 | 5.45 | 5.38 | -0.05 | -0.92% | 5.35 | 5.47 | 68055 | 3676 | 0.60% |
| 2024-08-21 | 5.42 | 5.43 | 0.00 | 0.00% | 5.41 | 5.48 | 76118 | 4145 | 0.67% |
| 2024-08-20 | 5.56 | 5.43 | -0.15 | -2.69% | 5.42 | 5.59 | 87529 | 4802 | 0.77% |
| 2024-08-19 | 5.52 | 5.58 | 0.07 | 1.27% | 5.51 | 5.65 | 121819 | 6790 | 1.07% |
| 2024-08-16 | 5.66 | 5.51 | -0.09 | -1.61% | 5.51 | 5.66 | 79999 | 4462 | 0.71% |
| 2024-08-15 | 5.53 | 5.60 | 0.06 | 1.08% | 5.50 | 5.66 | 62907 | 3515 | 0.55% |
| 2024-08-14 | 5.59 | 5.54 | -0.07 | -1.25% | 5.53 | 5.62 | 58590 | 3258 | 0.52% |
| 2024-08-13 | 5.58 | 5.61 | 0.05 | 0.90% | 5.51 | 5.62 | 49917 | 2780 | 0.44% |