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 | 10.34 | 10.71 | 0.36 | 3.48% | 10.23 | 10.73 | 346988 | 36669 | 3.77% |
| 2024-11-20 | 9.98 | 10.35 | 0.23 | 2.27% | 9.86 | 10.44 | 369981 | 37936 | 4.02% |
| 2024-11-19 | 9.55 | 10.12 | 0.58 | 6.08% | 9.55 | 10.14 | 437285 | 43431 | 4.75% |
| 2024-11-18 | 9.49 | 9.54 | 0.21 | 2.25% | 9.36 | 9.65 | 278646 | 26513 | 3.03% |
| 2024-11-15 | 9.69 | 9.33 | -0.51 | -5.18% | 9.31 | 9.78 | 297469 | 28358 | 3.23% |
| 2024-11-14 | 10.00 | 9.84 | -0.26 | -2.57% | 9.81 | 10.05 | 233050 | 23129 | 2.53% |
| 2024-11-13 | 10.15 | 10.10 | -0.14 | -1.37% | 9.81 | 10.20 | 328732 | 32865 | 3.57% |
| 2024-11-12 | 10.16 | 10.24 | 0.00 | 0.00% | 10.11 | 10.42 | 342472 | 35172 | 3.72% |
| 2024-11-11 | 10.76 | 10.24 | -0.92 | -8.24% | 10.15 | 10.77 | 593323 | 61655 | 6.45% |
| 2024-11-08 | 11.92 | 11.16 | 0.32 | 2.95% | 10.88 | 11.92 | 966496 | 110638 | 10.50% |
| 2024-11-07 | 11.09 | 10.84 | -0.02 | -0.18% | 10.66 | 11.20 | 364186 | 39502 | 3.96% |
| 2024-11-06 | 10.85 | 10.86 | 0.04 | 0.37% | 10.75 | 11.28 | 503600 | 55509 | 5.47% |
| 2024-11-05 | 10.70 | 10.82 | 0.01 | 0.09% | 10.51 | 11.01 | 495842 | 53322 | 5.39% |
| 2024-11-04 | 11.34 | 10.81 | -0.66 | -5.75% | 10.75 | 11.48 | 341045 | 37604 | 3.71% |
| 2024-11-01 | 11.77 | 11.47 | -0.30 | -2.55% | 11.11 | 11.98 | 319652 | 36538 | 3.47% |
| 2024-10-31 | 12.30 | 11.77 | -0.48 | -3.92% | 11.30 | 12.36 | 546941 | 64897 | 5.94% |
| 2024-10-30 | 13.15 | 12.25 | -1.15 | -8.58% | 12.08 | 13.30 | 448207 | 56281 | 4.87% |
| 2024-10-29 | 13.00 | 13.40 | 0.49 | 3.80% | 12.88 | 13.40 | 393427 | 51569 | 4.28% |
| 2024-10-28 | 12.80 | 12.91 | -0.09 | -0.69% | 12.72 | 13.18 | 192060 | 24921 | 2.09% |
| 2024-10-25 | 12.76 | 13.00 | 0.13 | 1.01% | 12.48 | 13.13 | 298286 | 37941 | 3.24% |
| 2024-10-24 | 13.70 | 12.87 | -1.08 | -7.74% | 12.56 | 13.72 | 409730 | 52493 | 4.45% |
| 2024-10-23 | 13.15 | 13.95 | 0.20 | 1.45% | 13.15 | 14.10 | 382384 | 52720 | 4.16% |
| 2024-10-22 | 14.00 | 13.75 | 0.41 | 3.07% | 13.13 | 14.33 | 640633 | 88495 | 6.96% |
| 2024-10-21 | 11.90 | 13.34 | 1.20 | 9.88% | 11.83 | 13.35 | 635584 | 80551 | 6.91% |
| 2024-10-18 | 12.46 | 12.14 | 0.81 | 7.15% | 11.80 | 12.46 | 945991 | 116184 | 10.28% |
| 2024-10-17 | 10.45 | 11.33 | 1.03 | 10.00% | 10.40 | 11.33 | 288637 | 32311 | 3.14% |
| 2024-10-16 | 10.03 | 10.30 | 0.13 | 1.28% | 9.91 | 10.35 | 243092 | 24805 | 2.64% |
| 2024-10-15 | 10.14 | 10.17 | -0.09 | -0.88% | 10.01 | 10.65 | 278032 | 28532 | 3.02% |
| 2024-10-14 | 9.72 | 10.26 | 0.56 | 5.77% | 9.41 | 10.27 | 236741 | 23505 | 2.57% |
| 2024-10-11 | 10.16 | 9.70 | -0.45 | -4.43% | 9.40 | 10.31 | 302589 | 29634 | 3.29% |
| 2024-10-10 | 10.28 | 10.15 | -0.13 | -1.26% | 9.92 | 10.58 | 384946 | 39247 | 4.18% |
| 2024-10-09 | 9.44 | 10.28 | 0.75 | 7.87% | 9.01 | 10.45 | 580878 | 58130 | 6.31% |
| 2024-10-08 | 9.53 | 9.53 | 0.87 | 10.05% | 8.80 | 9.53 | 428161 | 39688 | 4.65% |
| 2024-09-30 | 8.05 | 8.66 | 0.78 | 9.90% | 7.95 | 8.66 | 356719 | 29742 | 3.88% |
| 2024-09-27 | 7.78 | 7.88 | 0.13 | 1.68% | 7.67 | 8.04 | 211025 | 16571 | 2.29% |
| 2024-09-26 | 7.40 | 7.75 | 0.29 | 3.89% | 7.37 | 7.76 | 203646 | 15381 | 2.21% |
| 2024-09-25 | 7.41 | 7.46 | 0.05 | 0.67% | 7.30 | 7.51 | 176006 | 13060 | 1.91% |
| 2024-09-24 | 7.44 | 7.41 | 0.04 | 0.54% | 7.30 | 7.58 | 187050 | 13904 | 2.03% |
| 2024-09-23 | 7.75 | 7.37 | -0.37 | -4.78% | 7.34 | 7.86 | 245955 | 18593 | 2.67% |
| 2024-09-20 | 7.87 | 7.74 | -0.15 | -1.90% | 7.61 | 7.91 | 211610 | 16403 | 2.30% |
| 2024-09-19 | 7.62 | 7.89 | 0.26 | 3.41% | 7.61 | 7.90 | 200390 | 15586 | 2.18% |
| 2024-09-18 | 7.86 | 7.63 | -0.14 | -1.80% | 7.45 | 7.88 | 233464 | 17888 | 2.54% |
| 2024-09-13 | 7.37 | 7.77 | 0.26 | 3.46% | 7.31 | 7.77 | 263295 | 19960 | 2.86% |
| 2024-09-12 | 7.85 | 7.51 | -0.32 | -4.09% | 7.25 | 7.89 | 372286 | 27950 | 4.05% |
| 2024-09-11 | 7.67 | 7.83 | 0.17 | 2.22% | 7.63 | 7.91 | 248204 | 19299 | 2.70% |
| 2024-09-10 | 7.43 | 7.66 | 0.19 | 2.54% | 7.43 | 7.67 | 268252 | 20280 | 2.92% |
| 2024-09-09 | 7.34 | 7.47 | 0.12 | 1.63% | 7.25 | 7.50 | 249990 | 18473 | 2.72% |
| 2024-09-06 | 7.25 | 7.35 | 0.01 | 0.14% | 7.21 | 7.41 | 270616 | 19781 | 2.94% |
| 2024-09-05 | 7.45 | 7.34 | -0.03 | -0.41% | 7.13 | 7.60 | 518159 | 38282 | 5.63% |
| 2024-09-04 | 7.30 | 7.37 | 0.02 | 0.27% | 7.20 | 7.44 | 285146 | 20846 | 3.10% |
| 2024-09-03 | 7.11 | 7.35 | 0.07 | 0.96% | 7.08 | 7.36 | 331367 | 24058 | 3.60% |
| 2024-09-02 | 6.99 | 7.28 | 0.30 | 4.30% | 6.97 | 7.35 | 584158 | 42302 | 6.35% |
| 2024-08-30 | 7.03 | 6.98 | 0.03 | 0.43% | 6.80 | 7.15 | 781514 | 54368 | 8.49% |
| 2024-08-29 | 6.34 | 6.95 | 0.63 | 9.97% | 6.30 | 6.95 | 648130 | 44229 | 7.04% |
| 2024-08-28 | 6.13 | 6.32 | 0.18 | 2.93% | 6.11 | 6.37 | 312725 | 19631 | 3.40% |
| 2024-08-27 | 6.24 | 6.14 | -0.16 | -2.54% | 6.10 | 6.40 | 276327 | 17167 | 3.00% |
| 2024-08-26 | 5.85 | 6.30 | 0.41 | 6.96% | 5.85 | 6.33 | 360554 | 22194 | 3.93% |
| 2024-08-23 | 5.92 | 5.89 | -0.06 | -1.01% | 5.71 | 5.95 | 295212 | 17156 | 3.22% |
| 2024-08-22 | 5.95 | 5.95 | 0.01 | 0.17% | 5.92 | 6.06 | 161368 | 9630 | 1.76% |
| 2024-08-21 | 5.92 | 5.94 | -0.01 | -0.17% | 5.91 | 6.11 | 165139 | 9892 | 1.80% |
| 2024-08-20 | 6.03 | 5.95 | -0.05 | -0.83% | 5.91 | 6.10 | 214699 | 12807 | 2.34% |
| 2024-08-19 | 5.84 | 6.00 | 0.11 | 1.87% | 5.81 | 6.23 | 403453 | 24122 | 4.40% |
| 2024-08-16 | 6.43 | 5.89 | -0.65 | -9.94% | 5.89 | 6.44 | 602315 | 36668 | 6.57% |
| 2024-08-15 | 6.60 | 6.54 | -0.20 | -2.97% | 6.30 | 6.81 | 617898 | 40636 | 6.74% |
| 2024-08-14 | 6.86 | 6.74 | -0.06 | -0.88% | 6.62 | 6.95 | 675678 | 45814 | 7.37% |
| 2024-08-13 | 6.13 | 6.80 | 0.36 | 5.59% | 6.11 | 6.80 | 645275 | 42339 | 7.04% |