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 | 11.10 | 10.87 | -0.42 | -3.72% | 10.78 | 11.19 | 785988 | 86171 | 7.46% |
| 2024-11-20 | 10.99 | 11.29 | 0.33 | 3.01% | 10.69 | 11.34 | 1152464 | 128577 | 10.94% |
| 2024-11-19 | 10.31 | 10.96 | 0.75 | 7.35% | 10.10 | 10.99 | 1112837 | 119017 | 10.56% |
| 2024-11-18 | 10.15 | 10.21 | 0.10 | 0.99% | 9.69 | 10.59 | 858513 | 86843 | 8.15% |
| 2024-11-15 | 10.55 | 10.11 | -0.51 | -4.80% | 10.09 | 10.72 | 635117 | 65949 | 6.03% |
| 2024-11-14 | 10.93 | 10.62 | -0.42 | -3.80% | 10.56 | 11.19 | 620063 | 67299 | 5.89% |
| 2024-11-13 | 11.17 | 11.04 | -0.44 | -3.83% | 10.75 | 11.30 | 864765 | 95049 | 8.21% |
| 2024-11-12 | 11.69 | 11.48 | 0.11 | 0.97% | 11.25 | 11.88 | 1240922 | 143492 | 11.78% |
| 2024-11-11 | 11.34 | 11.37 | 0.10 | 0.89% | 10.91 | 11.50 | 1263029 | 142606 | 11.99% |
| 2024-11-08 | 11.73 | 11.27 | 0.01 | 0.09% | 10.91 | 12.17 | 2194284 | 250748 | 20.83% |
| 2024-11-07 | 10.62 | 11.26 | 1.02 | 9.96% | 10.35 | 11.26 | 860456 | 93917 | 8.17% |
| 2024-11-06 | 10.25 | 10.24 | 0.17 | 1.69% | 9.86 | 10.66 | 1368615 | 140367 | 12.99% |
| 2024-11-05 | 9.51 | 10.07 | 0.59 | 6.22% | 9.46 | 10.22 | 1109567 | 110563 | 10.53% |
| 2024-11-04 | 9.20 | 9.48 | 0.26 | 2.82% | 9.11 | 9.75 | 582669 | 55224 | 5.53% |
| 2024-11-01 | 9.95 | 9.22 | -0.77 | -7.71% | 9.20 | 10.30 | 1100552 | 105555 | 10.45% |
| 2024-10-31 | 10.00 | 9.99 | 0.18 | 1.83% | 9.82 | 10.25 | 1308906 | 131440 | 12.42% |
| 2024-10-30 | 9.10 | 9.81 | 0.60 | 6.51% | 9.10 | 10.10 | 1410211 | 136798 | 13.39% |
| 2024-10-29 | 9.45 | 9.21 | -0.24 | -2.54% | 9.18 | 9.54 | 756775 | 70700 | 7.18% |
| 2024-10-28 | 9.25 | 9.45 | 0.22 | 2.38% | 9.17 | 9.48 | 628804 | 58758 | 5.97% |
| 2024-10-25 | 9.27 | 9.23 | 0.08 | 0.87% | 9.14 | 9.38 | 544949 | 50410 | 5.17% |
| 2024-10-24 | 9.36 | 9.15 | -0.08 | -0.87% | 9.09 | 9.36 | 431343 | 39591 | 4.09% |
| 2024-10-23 | 9.31 | 9.23 | -0.08 | -0.86% | 9.20 | 9.48 | 593695 | 55407 | 5.64% |
| 2024-10-22 | 9.45 | 9.31 | -0.19 | -2.00% | 9.16 | 9.65 | 843782 | 78942 | 8.01% |
| 2024-10-21 | 9.39 | 9.50 | 0.17 | 1.82% | 9.16 | 9.80 | 1045131 | 99341 | 9.92% |
| 2024-10-18 | 8.90 | 9.33 | 0.32 | 3.55% | 8.86 | 9.58 | 1047965 | 97259 | 9.95% |
| 2024-10-17 | 8.82 | 9.01 | 0.18 | 2.04% | 8.82 | 9.22 | 809819 | 73094 | 7.69% |
| 2024-10-16 | 8.60 | 8.83 | -0.07 | -0.79% | 8.55 | 8.90 | 593547 | 51987 | 5.63% |
| 2024-10-15 | 9.11 | 8.90 | -0.13 | -1.44% | 8.88 | 9.28 | 1055786 | 95999 | 10.02% |
| 2024-10-14 | 8.27 | 9.03 | 0.60 | 7.12% | 8.21 | 9.05 | 1123935 | 96795 | 10.67% |
| 2024-10-11 | 9.35 | 8.43 | -0.94 | -10.03% | 8.43 | 9.66 | 1413197 | 127609 | 13.41% |
| 2024-10-10 | 10.22 | 9.37 | -0.86 | -8.41% | 9.35 | 10.29 | 1298059 | 125345 | 12.32% |
| 2024-10-09 | 9.73 | 10.23 | 0.36 | 3.65% | 9.18 | 10.78 | 1859901 | 188632 | 17.65% |
| 2024-10-08 | 9.87 | 9.87 | 0.90 | 10.03% | 9.06 | 9.87 | 1545018 | 148860 | 14.67% |
| 2024-09-30 | 8.58 | 8.97 | 0.82 | 10.06% | 8.30 | 8.97 | 1597161 | 139180 | 15.16% |
| 2024-09-27 | 7.80 | 8.15 | 0.54 | 7.10% | 7.69 | 8.30 | 1591242 | 127542 | 15.10% |
| 2024-09-26 | 6.92 | 7.61 | 0.69 | 9.97% | 6.92 | 7.61 | 1157452 | 84239 | 10.99% |
| 2024-09-25 | 6.97 | 6.92 | -0.05 | -0.72% | 6.91 | 7.18 | 853659 | 60128 | 8.10% |
| 2024-09-24 | 6.89 | 6.97 | 0.14 | 2.05% | 6.70 | 6.99 | 833648 | 57350 | 7.91% |
| 2024-09-23 | 6.75 | 6.83 | 0.03 | 0.44% | 6.65 | 6.96 | 675494 | 46130 | 6.41% |
| 2024-09-20 | 6.72 | 6.80 | 0.16 | 2.41% | 6.72 | 6.93 | 812220 | 55230 | 7.71% |
| 2024-09-19 | 6.54 | 6.64 | 0.15 | 2.31% | 6.45 | 6.75 | 705691 | 46656 | 6.70% |
| 2024-09-18 | 6.70 | 6.49 | -0.33 | -4.84% | 6.48 | 6.77 | 775346 | 50947 | 7.36% |
| 2024-09-13 | 7.21 | 6.82 | -0.59 | -7.96% | 6.77 | 7.30 | 1255746 | 88071 | 11.92% |
| 2024-09-12 | 7.53 | 7.41 | -0.68 | -8.41% | 7.28 | 7.99 | 1917891 | 142581 | 18.20% |
| 2024-09-11 | 9.29 | 8.09 | -0.90 | -10.01% | 8.09 | 9.29 | 1657886 | 138321 | 15.74% |
| 2024-09-10 | 8.69 | 8.99 | 0.82 | 10.04% | 8.09 | 8.99 | 2040578 | 176449 | 19.37% |
| 2024-09-09 | 8.17 | 8.17 | 0.74 | 9.96% | 8.17 | 8.17 | 191807 | 15670 | 1.82% |
| 2024-09-06 | 7.06 | 7.43 | 0.68 | 10.07% | 6.90 | 7.43 | 1042546 | 76544 | 9.90% |
| 2024-09-05 | 6.52 | 6.75 | 0.22 | 3.37% | 6.47 | 6.88 | 355257 | 23701 | 3.37% |
| 2024-09-04 | 6.55 | 6.53 | -0.10 | -1.51% | 6.43 | 6.62 | 224744 | 14684 | 2.13% |
| 2024-09-03 | 6.54 | 6.63 | 0.17 | 2.63% | 6.50 | 6.72 | 311382 | 20611 | 2.96% |
| 2024-09-02 | 6.56 | 6.46 | -0.11 | -1.67% | 6.43 | 6.63 | 237101 | 15454 | 2.25% |
| 2024-08-30 | 6.47 | 6.57 | 0.10 | 1.55% | 6.47 | 6.72 | 331222 | 21984 | 3.14% |
| 2024-08-29 | 6.18 | 6.47 | 0.26 | 4.19% | 6.15 | 6.55 | 291576 | 18696 | 2.77% |
| 2024-08-28 | 6.16 | 6.21 | 0.02 | 0.32% | 6.08 | 6.29 | 166549 | 10292 | 1.58% |
| 2024-08-27 | 6.46 | 6.19 | -0.28 | -4.33% | 6.17 | 6.47 | 215518 | 13480 | 2.05% |
| 2024-08-26 | 6.29 | 6.47 | 0.11 | 1.73% | 6.29 | 6.54 | 186060 | 11990 | 1.77% |
| 2024-08-23 | 6.22 | 6.36 | 0.13 | 2.09% | 6.15 | 6.53 | 204888 | 12948 | 1.94% |
| 2024-08-22 | 6.41 | 6.23 | -0.18 | -2.81% | 6.22 | 6.44 | 177587 | 11194 | 1.69% |
| 2024-08-21 | 6.45 | 6.41 | -0.08 | -1.23% | 6.38 | 6.54 | 181822 | 11732 | 1.73% |
| 2024-08-20 | 6.65 | 6.49 | -0.13 | -1.96% | 6.47 | 6.67 | 162436 | 10605 | 1.54% |
| 2024-08-19 | 6.72 | 6.62 | -0.15 | -2.22% | 6.61 | 6.78 | 227032 | 15141 | 2.15% |
| 2024-08-16 | 6.77 | 6.77 | 0.11 | 1.65% | 6.71 | 6.92 | 389378 | 26579 | 3.70% |
| 2024-08-15 | 6.54 | 6.66 | 0.16 | 2.46% | 6.49 | 6.90 | 376440 | 25166 | 3.57% |
| 2024-08-14 | 6.46 | 6.50 | 0.05 | 0.78% | 6.44 | 6.56 | 217476 | 14143 | 2.06% |
| 2024-08-13 | 6.39 | 6.45 | 0.06 | 0.94% | 6.33 | 6.48 | 134097 | 8589 | 1.27% |