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 | 11.20 | 11.89 | 1.08 | 9.99% | 11.10 | 11.89 | 1472287 | 172249 | 13.54% |
| 2024-11-20 | 10.50 | 10.81 | 0.09 | 0.84% | 10.45 | 10.92 | 1378374 | 147252 | 12.68% |
| 2024-11-19 | 9.89 | 10.72 | 0.76 | 7.63% | 9.79 | 10.96 | 1382247 | 142330 | 12.71% |
| 2024-11-18 | 10.44 | 9.96 | -0.49 | -4.69% | 9.75 | 10.44 | 1322429 | 132808 | 12.16% |
| 2024-11-15 | 9.78 | 10.45 | 0.64 | 6.52% | 9.67 | 10.79 | 1835054 | 193334 | 16.88% |
| 2024-11-14 | 9.99 | 9.81 | -0.13 | -1.31% | 9.77 | 10.13 | 390236 | 38562 | 3.59% |
| 2024-11-13 | 9.90 | 9.94 | 0.07 | 0.71% | 9.68 | 10.25 | 467917 | 46422 | 4.30% |
| 2024-11-12 | 10.00 | 9.87 | -0.04 | -0.40% | 9.78 | 10.24 | 599148 | 59878 | 5.51% |
| 2024-11-11 | 9.47 | 9.91 | 0.43 | 4.54% | 9.37 | 9.94 | 597790 | 58380 | 5.50% |
| 2024-11-08 | 9.60 | 9.48 | 0.00 | 0.00% | 9.42 | 9.75 | 456170 | 43737 | 4.20% |
| 2024-11-07 | 9.29 | 9.48 | 0.13 | 1.39% | 9.25 | 9.49 | 289088 | 27205 | 2.66% |
| 2024-11-06 | 9.38 | 9.35 | 0.02 | 0.21% | 9.30 | 9.57 | 359871 | 33989 | 3.31% |
| 2024-11-05 | 9.19 | 9.33 | 0.19 | 2.08% | 9.13 | 9.36 | 343757 | 31946 | 3.16% |
| 2024-11-04 | 9.03 | 9.14 | 0.12 | 1.33% | 9.03 | 9.25 | 191516 | 17492 | 1.76% |
| 2024-11-01 | 9.28 | 9.02 | -0.27 | -2.91% | 8.94 | 9.35 | 344880 | 31364 | 3.17% |
| 2024-10-31 | 9.18 | 9.29 | 0.12 | 1.31% | 9.14 | 9.34 | 310699 | 28783 | 2.86% |
| 2024-10-30 | 9.20 | 9.17 | -0.13 | -1.40% | 9.08 | 9.35 | 298616 | 27476 | 2.75% |
| 2024-10-29 | 9.53 | 9.30 | -0.02 | -0.21% | 9.28 | 9.78 | 577964 | 54816 | 5.32% |
| 2024-10-28 | 9.26 | 9.32 | 0.06 | 0.65% | 9.16 | 9.33 | 333120 | 30855 | 3.06% |
| 2024-10-25 | 9.01 | 9.26 | 0.34 | 3.81% | 9.00 | 9.38 | 448478 | 41290 | 4.12% |
| 2024-10-24 | 8.96 | 8.92 | -0.04 | -0.45% | 8.84 | 8.98 | 196005 | 17423 | 1.80% |
| 2024-10-23 | 8.98 | 8.96 | 0.03 | 0.34% | 8.87 | 9.14 | 323859 | 29100 | 2.98% |
| 2024-10-22 | 8.75 | 8.93 | 0.15 | 1.71% | 8.68 | 8.95 | 326969 | 28961 | 3.01% |
| 2024-10-21 | 8.79 | 8.78 | 0.18 | 2.09% | 8.65 | 8.95 | 340121 | 29845 | 3.13% |
| 2024-10-18 | 8.30 | 8.60 | 0.30 | 3.61% | 8.27 | 8.78 | 359908 | 30723 | 3.31% |
| 2024-10-17 | 8.42 | 8.30 | -0.07 | -0.84% | 8.30 | 8.52 | 199117 | 16697 | 1.83% |
| 2024-10-16 | 8.28 | 8.37 | -0.03 | -0.36% | 8.25 | 8.47 | 204018 | 17028 | 1.88% |
| 2024-10-15 | 8.58 | 8.40 | -0.18 | -2.10% | 8.38 | 8.64 | 241903 | 20585 | 2.22% |
| 2024-10-14 | 8.53 | 8.58 | 0.07 | 0.82% | 8.27 | 8.66 | 351695 | 29850 | 3.23% |
| 2024-10-11 | 8.95 | 8.51 | -0.36 | -4.06% | 8.38 | 8.97 | 341936 | 29374 | 3.14% |
| 2024-10-10 | 8.93 | 8.87 | -0.06 | -0.67% | 8.82 | 9.25 | 421377 | 38034 | 3.88% |
| 2024-10-09 | 9.78 | 8.93 | -0.88 | -8.97% | 8.92 | 9.81 | 701499 | 65753 | 6.45% |
| 2024-10-08 | 9.81 | 9.81 | 0.89 | 9.98% | 9.14 | 9.81 | 854092 | 82243 | 7.86% |
| 2024-09-30 | 8.50 | 8.92 | 0.81 | 9.99% | 8.49 | 8.92 | 682930 | 59958 | 6.28% |
| 2024-09-27 | 7.65 | 8.11 | 0.55 | 7.28% | 7.64 | 8.28 | 440872 | 35322 | 4.05% |
| 2024-09-26 | 7.38 | 7.56 | 0.19 | 2.58% | 7.33 | 7.57 | 195567 | 14550 | 1.80% |
| 2024-09-25 | 7.33 | 7.37 | 0.10 | 1.38% | 7.33 | 7.56 | 243513 | 18183 | 2.24% |
| 2024-09-24 | 7.02 | 7.27 | 0.26 | 3.71% | 7.01 | 7.27 | 212916 | 15267 | 1.96% |
| 2024-09-23 | 7.01 | 7.01 | -0.02 | -0.28% | 6.96 | 7.08 | 83516 | 5857 | 0.77% |
| 2024-09-20 | 7.16 | 7.03 | -0.10 | -1.40% | 7.00 | 7.16 | 92793 | 6535 | 0.85% |
| 2024-09-19 | 7.07 | 7.13 | 0.10 | 1.42% | 6.99 | 7.23 | 108916 | 7759 | 1.00% |
| 2024-09-18 | 7.04 | 7.03 | -0.01 | -0.14% | 6.91 | 7.09 | 87314 | 6095 | 0.80% |
| 2024-09-13 | 7.25 | 7.04 | -0.19 | -2.63% | 7.04 | 7.27 | 120587 | 8572 | 1.11% |
| 2024-09-12 | 7.30 | 7.23 | -0.06 | -0.82% | 7.20 | 7.34 | 127043 | 9217 | 1.17% |
| 2024-09-11 | 7.16 | 7.29 | 0.10 | 1.39% | 7.14 | 7.31 | 138362 | 10053 | 1.27% |
| 2024-09-10 | 7.22 | 7.19 | -0.02 | -0.28% | 7.03 | 7.27 | 124159 | 8849 | 1.14% |
| 2024-09-09 | 7.17 | 7.21 | -0.01 | -0.14% | 7.15 | 7.26 | 109795 | 7905 | 1.01% |
| 2024-09-06 | 7.39 | 7.22 | -0.16 | -2.17% | 7.22 | 7.39 | 134604 | 9794 | 1.24% |
| 2024-09-05 | 7.45 | 7.38 | -0.06 | -0.81% | 7.33 | 7.52 | 187247 | 13850 | 1.72% |
| 2024-09-04 | 7.35 | 7.44 | 0.06 | 0.81% | 7.33 | 7.55 | 214741 | 16026 | 1.98% |
| 2024-09-03 | 7.29 | 7.38 | 0.10 | 1.37% | 7.28 | 7.44 | 146096 | 10770 | 1.34% |
| 2024-09-02 | 7.50 | 7.28 | -0.21 | -2.80% | 7.27 | 7.55 | 206910 | 15301 | 1.90% |
| 2024-08-30 | 7.28 | 7.49 | 0.20 | 2.74% | 7.28 | 7.59 | 212350 | 15885 | 1.95% |
| 2024-08-29 | 7.27 | 7.29 | -0.03 | -0.41% | 7.26 | 7.40 | 188037 | 13777 | 1.73% |
| 2024-08-28 | 7.33 | 7.32 | -0.03 | -0.41% | 7.26 | 7.41 | 95693 | 7014 | 0.88% |
| 2024-08-27 | 7.50 | 7.35 | -0.18 | -2.39% | 7.28 | 7.50 | 129356 | 9515 | 1.19% |
| 2024-08-26 | 7.48 | 7.53 | 0.05 | 0.67% | 7.47 | 7.70 | 137973 | 10436 | 1.27% |
| 2024-08-23 | 7.52 | 7.48 | -0.07 | -0.93% | 7.41 | 7.54 | 99665 | 7437 | 0.92% |
| 2024-08-22 | 7.69 | 7.55 | -0.14 | -1.82% | 7.52 | 7.74 | 112127 | 8512 | 1.03% |
| 2024-08-21 | 7.71 | 7.69 | -0.03 | -0.39% | 7.67 | 7.79 | 88578 | 6833 | 0.81% |
| 2024-08-20 | 7.85 | 7.72 | -0.12 | -1.53% | 7.69 | 7.90 | 99388 | 7711 | 0.91% |
| 2024-08-19 | 7.90 | 7.84 | -0.08 | -1.01% | 7.83 | 8.00 | 92278 | 7289 | 0.85% |
| 2024-08-16 | 8.01 | 7.92 | -0.09 | -1.12% | 7.92 | 8.04 | 82722 | 6598 | 0.76% |
| 2024-08-15 | 7.95 | 8.01 | 0.00 | 0.00% | 7.86 | 8.14 | 130277 | 10429 | 1.20% |
| 2024-08-14 | 8.10 | 8.01 | -0.12 | -1.48% | 8.00 | 8.17 | 85661 | 6892 | 0.79% |
| 2024-08-13 | 7.97 | 8.13 | 0.15 | 1.88% | 7.97 | 8.14 | 106931 | 8631 | 0.98% |