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 | 11.78 | 11.23 | -0.65 | -5.47% | 11.00 | 12.24 | 526061 | 60084 | 22.30% |
| 2024-11-20 | 11.88 | 11.88 | 1.08 | 10.00% | 11.40 | 11.88 | 138167 | 16330 | 5.86% |
| 2024-11-19 | 10.03 | 10.80 | 0.98 | 9.98% | 10.02 | 10.80 | 120032 | 12773 | 5.09% |
| 2024-11-18 | 10.00 | 9.82 | -0.30 | -2.96% | 9.61 | 10.18 | 169791 | 16772 | 7.20% |
| 2024-11-15 | 10.70 | 10.12 | -0.87 | -7.92% | 10.02 | 10.88 | 251748 | 26154 | 10.67% |
| 2024-11-14 | 11.94 | 10.99 | -1.22 | -9.99% | 10.99 | 12.01 | 287995 | 32630 | 12.21% |
| 2024-11-13 | 12.29 | 12.21 | 0.41 | 3.47% | 11.44 | 12.72 | 595522 | 72771 | 25.24% |
| 2024-11-12 | 11.80 | 11.80 | 1.07 | 9.97% | 11.41 | 11.80 | 152924 | 17995 | 6.48% |
| 2024-11-11 | 9.63 | 10.73 | 0.98 | 10.05% | 9.58 | 10.73 | 210226 | 21646 | 8.91% |
| 2024-11-08 | 9.83 | 9.75 | 0.06 | 0.62% | 9.64 | 10.08 | 178175 | 17518 | 7.55% |
| 2024-11-07 | 9.39 | 9.69 | 0.04 | 0.41% | 9.15 | 9.72 | 189704 | 18032 | 8.04% |
| 2024-11-06 | 9.76 | 9.65 | -0.19 | -1.93% | 9.56 | 10.28 | 293178 | 29173 | 12.43% |
| 2024-11-05 | 9.73 | 9.84 | 0.11 | 1.13% | 9.49 | 10.60 | 384258 | 38376 | 16.29% |
| 2024-11-04 | 10.49 | 9.73 | -1.08 | -9.99% | 9.73 | 10.66 | 333386 | 33154 | 14.13% |
| 2024-11-01 | 10.40 | 10.81 | 0.49 | 4.75% | 10.38 | 11.35 | 442303 | 48750 | 18.75% |
| 2024-10-31 | 9.52 | 10.32 | 0.94 | 10.02% | 9.50 | 10.32 | 310351 | 31128 | 13.15% |
| 2024-10-30 | 9.33 | 9.38 | -0.34 | -3.50% | 9.10 | 9.77 | 279586 | 26280 | 11.85% |
| 2024-10-29 | 9.25 | 9.72 | 0.46 | 4.97% | 9.24 | 10.19 | 406916 | 40060 | 17.25% |
| 2024-10-28 | 8.76 | 9.26 | 0.57 | 6.56% | 8.73 | 9.50 | 398764 | 36350 | 16.90% |
| 2024-10-25 | 7.71 | 8.69 | 0.79 | 10.00% | 7.71 | 8.69 | 358643 | 29924 | 15.20% |
| 2024-10-24 | 8.07 | 7.90 | -0.36 | -4.36% | 7.88 | 8.25 | 148724 | 11903 | 6.30% |
| 2024-10-23 | 8.07 | 8.26 | 0.41 | 5.22% | 8.03 | 8.44 | 260382 | 21438 | 11.04% |
| 2024-10-22 | 7.68 | 7.85 | 0.15 | 1.95% | 7.53 | 7.89 | 139248 | 10841 | 5.90% |
| 2024-10-21 | 7.88 | 7.70 | -0.20 | -2.53% | 7.65 | 7.97 | 174815 | 13587 | 7.41% |
| 2024-10-18 | 7.68 | 7.90 | 0.15 | 1.94% | 7.61 | 8.03 | 133004 | 10405 | 5.64% |
| 2024-10-17 | 7.84 | 7.75 | 0.03 | 0.39% | 7.73 | 8.39 | 117741 | 9324 | 4.99% |
| 2024-10-16 | 7.65 | 7.72 | -0.23 | -2.89% | 7.58 | 7.88 | 120227 | 9290 | 5.10% |
| 2024-10-15 | 8.20 | 7.95 | -0.43 | -5.13% | 7.95 | 8.25 | 139099 | 11285 | 5.90% |
| 2024-10-14 | 8.02 | 8.38 | 0.43 | 5.41% | 7.85 | 8.49 | 179477 | 14871 | 7.61% |
| 2024-10-11 | 7.74 | 7.95 | 0.14 | 1.79% | 7.53 | 8.16 | 152430 | 12004 | 6.46% |
| 2024-10-10 | 8.14 | 7.81 | -0.41 | -4.99% | 7.57 | 8.14 | 170206 | 13357 | 7.21% |
| 2024-10-09 | 8.67 | 8.22 | -0.91 | -9.97% | 8.22 | 8.68 | 185609 | 15491 | 7.87% |
| 2024-10-08 | 9.25 | 9.13 | 0.63 | 7.41% | 8.20 | 9.32 | 411450 | 36712 | 17.44% |
| 2024-09-30 | 8.53 | 8.50 | 0.73 | 9.40% | 7.80 | 8.53 | 450551 | 37189 | 19.10% |
| 2024-09-27 | 7.31 | 7.77 | 0.71 | 10.06% | 7.17 | 7.77 | 294832 | 22333 | 12.50% |
| 2024-09-26 | 6.98 | 7.06 | 0.03 | 0.43% | 6.82 | 7.07 | 243794 | 17032 | 10.33% |
| 2024-09-25 | 6.80 | 7.03 | 0.29 | 4.30% | 6.70 | 7.36 | 411988 | 28642 | 17.46% |
| 2024-09-24 | 6.19 | 6.74 | 0.61 | 9.95% | 6.19 | 6.74 | 173923 | 11605 | 7.37% |
| 2024-09-23 | 6.25 | 6.13 | -0.17 | -2.70% | 5.96 | 6.26 | 170233 | 10410 | 7.22% |
| 2024-09-20 | 6.62 | 6.30 | -0.33 | -4.98% | 6.25 | 6.63 | 199391 | 12704 | 8.45% |
| 2024-09-19 | 6.65 | 6.63 | 0.01 | 0.15% | 6.37 | 6.75 | 191784 | 12563 | 8.13% |
| 2024-09-18 | 6.49 | 6.62 | -0.06 | -0.90% | 6.22 | 6.88 | 224974 | 14735 | 9.54% |
| 2024-09-13 | 6.47 | 6.68 | -0.51 | -7.09% | 6.47 | 6.89 | 323227 | 21511 | 13.70% |
| 2024-09-12 | 7.69 | 7.19 | 0.20 | 2.86% | 7.08 | 7.69 | 502927 | 37024 | 21.32% |
| 2024-09-11 | 6.40 | 6.99 | 0.64 | 10.08% | 6.40 | 6.99 | 113859 | 7819 | 4.83% |
| 2024-09-10 | 6.51 | 6.35 | -0.15 | -2.31% | 6.28 | 6.89 | 352161 | 22926 | 14.93% |
| 2024-09-09 | 5.80 | 6.50 | 0.59 | 9.98% | 5.70 | 6.50 | 143700 | 9157 | 6.09% |
| 2024-09-06 | 6.27 | 5.91 | -0.38 | -6.04% | 5.91 | 6.29 | 166097 | 10065 | 7.04% |
| 2024-09-05 | 6.09 | 6.29 | 0.20 | 3.28% | 5.93 | 6.38 | 194131 | 12038 | 8.23% |
| 2024-09-04 | 6.14 | 6.09 | -0.22 | -3.49% | 6.05 | 6.31 | 203567 | 12521 | 8.63% |
| 2024-09-03 | 5.85 | 6.31 | 0.32 | 5.34% | 5.76 | 6.45 | 308887 | 19061 | 13.09% |
| 2024-09-02 | 5.81 | 5.99 | 0.14 | 2.39% | 5.77 | 6.17 | 277245 | 16616 | 11.75% |
| 2024-08-30 | 5.70 | 5.85 | 0.15 | 2.63% | 5.60 | 5.92 | 222432 | 12913 | 9.43% |
| 2024-08-29 | 5.69 | 5.70 | -0.06 | -1.04% | 5.53 | 5.80 | 174572 | 9883 | 7.40% |
| 2024-08-28 | 5.60 | 5.76 | -0.03 | -0.52% | 5.48 | 5.87 | 196565 | 11209 | 8.33% |
| 2024-08-27 | 6.09 | 5.79 | -0.30 | -4.93% | 5.64 | 6.19 | 317801 | 18630 | 13.47% |
| 2024-08-26 | 5.46 | 6.09 | 0.55 | 9.93% | 5.37 | 6.09 | 144394 | 8521 | 6.12% |
| 2024-08-23 | 5.68 | 5.54 | -0.27 | -4.65% | 5.34 | 5.79 | 316149 | 17425 | 13.40% |
| 2024-08-22 | 6.19 | 5.81 | -0.38 | -6.14% | 5.80 | 6.81 | 486661 | 30627 | 20.63% |
| 2024-08-21 | 5.65 | 6.19 | 0.56 | 9.95% | 5.47 | 6.19 | 409508 | 24250 | 17.36% |
| 2024-08-20 | 5.12 | 5.63 | 0.51 | 9.96% | 5.06 | 5.63 | 163177 | 9078 | 6.92% |
| 2024-08-19 | 5.18 | 5.12 | -0.01 | -0.19% | 4.98 | 5.21 | 60107 | 3071 | 2.55% |
| 2024-08-16 | 5.39 | 5.13 | -0.28 | -5.18% | 5.07 | 5.48 | 107502 | 5589 | 4.56% |
| 2024-08-15 | 5.27 | 5.41 | 0.14 | 2.66% | 5.16 | 5.43 | 96696 | 5158 | 4.10% |
| 2024-08-14 | 5.26 | 5.27 | 0.00 | 0.00% | 5.20 | 5.33 | 67789 | 3573 | 2.87% |
| 2024-08-13 | 5.15 | 5.27 | 0.09 | 1.74% | 5.06 | 5.31 | 77289 | 4012 | 3.28% |