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 | 10.79 | 11.98 | 1.09 | 10.01% | 10.67 | 11.98 | 1070819 | 122501 | 28.21% |
| 2024-11-20 | 10.56 | 10.89 | 0.33 | 3.13% | 10.46 | 10.95 | 499311 | 53593 | 13.15% |
| 2024-11-19 | 9.92 | 10.56 | 0.64 | 6.45% | 9.92 | 10.87 | 523469 | 54426 | 13.79% |
| 2024-11-18 | 10.49 | 9.92 | -0.42 | -4.06% | 9.84 | 10.58 | 394344 | 39691 | 10.39% |
| 2024-11-15 | 11.08 | 10.34 | -0.86 | -7.68% | 10.30 | 11.21 | 546415 | 58514 | 14.40% |
| 2024-11-14 | 11.53 | 11.20 | -0.45 | -3.86% | 11.15 | 11.69 | 351289 | 40150 | 9.25% |
| 2024-11-13 | 11.85 | 11.65 | -0.17 | -1.44% | 11.13 | 11.93 | 487233 | 55887 | 12.84% |
| 2024-11-12 | 12.18 | 11.82 | -0.36 | -2.96% | 11.70 | 12.19 | 645159 | 76571 | 17.00% |
| 2024-11-11 | 11.82 | 12.18 | 0.35 | 2.96% | 11.44 | 12.30 | 884535 | 105838 | 23.30% |
| 2024-11-08 | 11.59 | 11.83 | 0.24 | 2.07% | 11.58 | 12.01 | 910804 | 107358 | 24.00% |
| 2024-11-07 | 11.68 | 11.59 | -0.32 | -2.69% | 10.82 | 11.85 | 1079740 | 122515 | 28.45% |
| 2024-11-06 | 12.46 | 11.91 | -0.92 | -7.17% | 11.74 | 12.69 | 1170110 | 142252 | 30.83% |
| 2024-11-05 | 12.15 | 12.83 | -0.50 | -3.75% | 12.00 | 14.00 | 1646180 | 206265 | 43.37% |
| 2024-11-04 | 13.33 | 13.33 | -1.48 | -9.99% | 13.33 | 14.20 | 637327 | 85667 | 16.79% |
| 2024-11-01 | 16.60 | 14.81 | -1.65 | -10.02% | 14.81 | 17.75 | 1239460 | 196095 | 32.65% |
| 2024-10-31 | 15.65 | 16.46 | 1.50 | 10.03% | 14.80 | 16.46 | 1189524 | 191950 | 31.34% |
| 2024-10-30 | 13.30 | 14.96 | 1.36 | 10.00% | 13.30 | 14.96 | 1991124 | 285606 | 52.46% |
| 2024-10-29 | 15.36 | 13.60 | -0.36 | -2.58% | 12.69 | 15.36 | 762584 | 110699 | 20.09% |
| 2024-10-28 | 12.87 | 13.96 | 1.27 | 10.01% | 12.70 | 13.96 | 791114 | 107033 | 20.84% |
| 2024-10-25 | 12.46 | 12.69 | 1.15 | 9.97% | 12.00 | 12.69 | 1764918 | 221973 | 46.50% |
| 2024-10-24 | 11.29 | 11.54 | 1.05 | 10.01% | 10.10 | 11.54 | 943172 | 104744 | 24.85% |
| 2024-10-23 | 9.11 | 10.49 | 0.95 | 9.96% | 8.68 | 10.49 | 2193599 | 210706 | 57.79% |
| 2024-10-22 | 9.54 | 9.54 | 0.87 | 10.03% | 9.09 | 9.54 | 1028595 | 97955 | 27.10% |
| 2024-10-21 | 8.67 | 8.67 | 0.79 | 10.03% | 8.67 | 8.67 | 52132 | 4519 | 1.37% |
| 2024-10-18 | 7.88 | 7.88 | 0.72 | 10.06% | 7.88 | 7.88 | 214876 | 16932 | 5.66% |
| 2024-10-17 | 6.59 | 7.16 | 0.65 | 9.98% | 6.21 | 7.16 | 1304208 | 87105 | 34.36% |
| 2024-10-16 | 5.91 | 6.51 | 0.59 | 9.97% | 5.78 | 6.51 | 1146820 | 71777 | 30.21% |
| 2024-10-15 | 5.98 | 5.92 | -0.06 | -1.00% | 5.86 | 6.23 | 1192397 | 72356 | 31.41% |
| 2024-10-14 | 5.47 | 5.98 | 0.54 | 9.93% | 5.37 | 5.98 | 993951 | 58128 | 26.19% |
| 2024-10-11 | 5.35 | 5.44 | 0.07 | 1.30% | 5.27 | 5.74 | 488279 | 26765 | 12.86% |
| 2024-10-10 | 5.45 | 5.37 | -0.08 | -1.47% | 5.28 | 5.57 | 337381 | 18330 | 8.89% |
| 2024-10-09 | 5.90 | 5.45 | -0.60 | -9.92% | 5.45 | 5.90 | 454224 | 25589 | 11.97% |
| 2024-10-08 | 6.24 | 6.05 | 0.38 | 6.70% | 5.61 | 6.24 | 772137 | 46087 | 20.34% |
| 2024-09-30 | 5.32 | 5.67 | 0.52 | 10.10% | 5.20 | 5.67 | 799822 | 43935 | 21.07% |
| 2024-09-27 | 5.05 | 5.15 | 0.19 | 3.83% | 4.96 | 5.26 | 520940 | 26548 | 13.72% |
| 2024-09-26 | 4.83 | 4.96 | 0.11 | 2.27% | 4.81 | 5.07 | 316075 | 15606 | 8.33% |
| 2024-09-25 | 4.81 | 4.85 | 0.03 | 0.62% | 4.79 | 4.93 | 340508 | 16603 | 8.97% |
| 2024-09-24 | 4.79 | 4.82 | 0.07 | 1.47% | 4.63 | 4.82 | 298591 | 14175 | 7.87% |
| 2024-09-23 | 4.64 | 4.75 | 0.06 | 1.28% | 4.57 | 4.90 | 306191 | 14553 | 8.07% |
| 2024-09-20 | 4.59 | 4.69 | 0.12 | 2.63% | 4.50 | 4.90 | 343754 | 16149 | 9.06% |
| 2024-09-19 | 4.51 | 4.57 | 0.10 | 2.24% | 4.47 | 4.59 | 134146 | 6091 | 3.53% |
| 2024-09-18 | 4.49 | 4.47 | -0.03 | -0.67% | 4.39 | 4.58 | 118527 | 5279 | 3.12% |
| 2024-09-13 | 4.71 | 4.50 | -0.17 | -3.64% | 4.49 | 4.73 | 187512 | 8572 | 4.94% |
| 2024-09-12 | 4.70 | 4.67 | 0.00 | 0.00% | 4.67 | 4.83 | 172603 | 8184 | 4.55% |
| 2024-09-11 | 4.81 | 4.67 | -0.13 | -2.71% | 4.65 | 4.81 | 176109 | 8278 | 4.64% |
| 2024-09-10 | 4.80 | 4.80 | 0.03 | 0.63% | 4.67 | 4.81 | 148405 | 7051 | 3.91% |
| 2024-09-09 | 4.70 | 4.77 | 0.06 | 1.27% | 4.63 | 4.80 | 186043 | 8800 | 4.90% |
| 2024-09-06 | 4.90 | 4.71 | -0.23 | -4.66% | 4.71 | 4.94 | 280087 | 13412 | 7.38% |
| 2024-09-05 | 4.92 | 4.94 | 0.01 | 0.20% | 4.88 | 5.00 | 199335 | 9834 | 5.25% |
| 2024-09-04 | 4.93 | 4.93 | -0.11 | -2.18% | 4.84 | 5.05 | 335674 | 16593 | 8.84% |
| 2024-09-03 | 4.95 | 5.04 | -0.02 | -0.40% | 4.91 | 5.18 | 357796 | 17889 | 10.86% |
| 2024-09-02 | 4.99 | 5.06 | 0.06 | 1.20% | 4.91 | 5.36 | 584502 | 29796 | 17.74% |
| 2024-08-30 | 4.81 | 5.00 | 0.14 | 2.88% | 4.80 | 5.04 | 389161 | 19265 | 11.81% |
| 2024-08-29 | 4.90 | 4.86 | 0.00 | 0.00% | 4.73 | 4.90 | 202605 | 9755 | 6.02% |
| 2024-08-28 | 4.89 | 4.86 | -0.03 | -0.61% | 4.82 | 4.95 | 200309 | 9755 | 5.95% |
| 2024-08-27 | 4.91 | 4.89 | -0.14 | -2.78% | 4.88 | 5.07 | 429567 | 21315 | 12.76% |
| 2024-08-26 | 4.60 | 5.03 | 0.46 | 10.07% | 4.48 | 5.03 | 299958 | 14427 | 8.91% |
| 2024-08-23 | 4.55 | 4.57 | 0.03 | 0.66% | 4.34 | 4.71 | 287731 | 12952 | 8.55% |
| 2024-08-22 | 4.87 | 4.54 | -0.30 | -6.20% | 4.53 | 4.94 | 326407 | 15218 | 9.70% |
| 2024-08-21 | 4.82 | 4.84 | -0.06 | -1.22% | 4.77 | 4.90 | 234010 | 11316 | 6.95% |
| 2024-08-20 | 5.11 | 4.90 | -0.18 | -3.54% | 4.83 | 5.14 | 368028 | 18169 | 10.94% |
| 2024-08-19 | 5.12 | 5.08 | -0.26 | -4.87% | 5.02 | 5.19 | 498285 | 25377 | 14.81% |
| 2024-08-16 | 4.98 | 5.34 | 0.14 | 2.69% | 4.88 | 5.46 | 944203 | 49242 | 28.06% |
| 2024-08-15 | 4.80 | 5.20 | 0.28 | 5.69% | 4.67 | 5.41 | 935198 | 47928 | 27.79% |