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 | 10.57 | 10.56 | -0.41 | -3.74% | 10.21 | 11.03 | 2790116 | 295875 | 24.74% |
| 2024-11-20 | 9.94 | 10.97 | 0.82 | 8.08% | 9.88 | 11.33 | 3747461 | 400524 | 33.23% |
| 2024-11-19 | 9.73 | 10.15 | -0.36 | -3.43% | 9.01 | 10.45 | 4037809 | 386898 | 35.81% |
| 2024-11-18 | 12.00 | 10.51 | -2.45 | -18.90% | 10.50 | 12.52 | 4797364 | 553120 | 42.55% |
| 2024-11-15 | 11.66 | 12.96 | 2.16 | 20.00% | 11.04 | 12.96 | 5685422 | 707021 | 50.42% |
| 2024-11-14 | 10.09 | 10.80 | 0.30 | 2.86% | 10.02 | 12.20 | 3769349 | 420712 | 33.43% |
| 2024-11-13 | 9.60 | 10.50 | 0.80 | 8.25% | 9.47 | 10.50 | 2822652 | 285771 | 25.03% |
| 2024-11-12 | 10.23 | 9.70 | -0.74 | -7.09% | 9.46 | 10.59 | 2480003 | 245197 | 21.99% |
| 2024-11-11 | 10.00 | 10.44 | 0.51 | 5.14% | 9.64 | 10.99 | 2811363 | 293068 | 24.93% |
| 2024-11-08 | 9.35 | 9.93 | 0.41 | 4.31% | 9.30 | 10.30 | 3088411 | 306158 | 27.39% |
| 2024-11-07 | 10.10 | 9.52 | -1.68 | -15.00% | 8.96 | 10.35 | 3938282 | 374233 | 34.93% |
| 2024-11-06 | 11.85 | 11.20 | -0.88 | -7.28% | 11.11 | 12.85 | 4158165 | 493020 | 36.88% |
| 2024-11-05 | 11.40 | 12.08 | 1.28 | 11.85% | 10.50 | 12.96 | 5044670 | 595702 | 44.74% |
| 2024-11-04 | 12.03 | 10.80 | -2.00 | -15.63% | 10.24 | 12.30 | 3575560 | 390264 | 31.71% |
| 2024-11-01 | 12.75 | 12.80 | 1.29 | 11.21% | 10.85 | 13.50 | 5954979 | 733752 | 52.81% |
| 2024-10-31 | 11.51 | 11.51 | 1.92 | 20.02% | 10.79 | 11.51 | 4378308 | 499161 | 38.83% |
| 2024-10-30 | 9.59 | 9.59 | 1.60 | 20.03% | 8.92 | 9.59 | 2595739 | 244649 | 23.02% |
| 2024-10-29 | 7.99 | 7.99 | 1.33 | 19.97% | 7.99 | 7.99 | 144437 | 11540 | 1.28% |
| 2024-10-28 | 6.66 | 6.66 | 1.11 | 20.00% | 6.66 | 6.66 | 689052 | 45890 | 6.11% |
| 2024-10-25 | 5.79 | 5.55 | -0.16 | -2.80% | 5.52 | 5.98 | 1801553 | 103934 | 15.98% |
| 2024-10-24 | 5.51 | 5.71 | -0.06 | -1.04% | 5.38 | 5.94 | 1369790 | 78325 | 12.15% |
| 2024-10-23 | 5.86 | 5.77 | -0.34 | -5.56% | 5.65 | 6.35 | 2173523 | 130093 | 19.28% |
| 2024-10-22 | 5.88 | 6.11 | 0.41 | 7.19% | 5.70 | 6.20 | 2469140 | 147851 | 21.90% |
| 2024-10-21 | 5.76 | 5.70 | 0.06 | 1.06% | 5.58 | 6.45 | 2565070 | 151769 | 22.75% |
| 2024-10-18 | 5.04 | 5.64 | 0.54 | 10.59% | 4.81 | 5.86 | 2271214 | 122445 | 20.14% |
| 2024-10-17 | 4.77 | 5.10 | 0.32 | 6.69% | 4.77 | 5.29 | 1920971 | 98235 | 17.04% |
| 2024-10-16 | 4.89 | 4.78 | -0.13 | -2.65% | 4.77 | 5.11 | 1313135 | 64863 | 11.65% |
| 2024-10-15 | 4.56 | 4.91 | 0.11 | 2.29% | 4.45 | 5.30 | 1764858 | 88377 | 15.65% |
| 2024-10-14 | 4.55 | 4.80 | 0.14 | 3.00% | 4.28 | 4.85 | 1444612 | 66179 | 12.81% |
| 2024-10-11 | 5.14 | 4.66 | -0.60 | -11.41% | 4.28 | 5.26 | 2050849 | 96026 | 18.19% |
| 2024-10-10 | 5.08 | 5.26 | 0.18 | 3.54% | 4.58 | 5.81 | 2324758 | 123802 | 20.62% |
| 2024-10-09 | 4.65 | 5.08 | 0.04 | 0.79% | 4.30 | 5.69 | 2708439 | 137120 | 24.02% |
| 2024-10-08 | 4.99 | 5.04 | 0.84 | 20.00% | 4.51 | 5.04 | 2336878 | 112999 | 20.72% |
| 2024-09-30 | 3.55 | 4.20 | 0.65 | 18.31% | 3.45 | 4.25 | 2444243 | 93618 | 21.68% |
| 2024-09-27 | 3.10 | 3.55 | 0.53 | 17.55% | 3.10 | 3.62 | 2190236 | 77671 | 19.42% |
| 2024-09-26 | 2.82 | 3.02 | 0.24 | 8.63% | 2.80 | 3.03 | 1031060 | 30129 | 9.14% |
| 2024-09-25 | 2.75 | 2.78 | 0.03 | 1.09% | 2.74 | 2.86 | 452380 | 12688 | 4.01% |
| 2024-09-24 | 2.71 | 2.75 | 0.05 | 1.85% | 2.65 | 2.83 | 559688 | 15244 | 4.96% |
| 2024-09-23 | 2.71 | 2.70 | -0.01 | -0.37% | 2.69 | 2.79 | 389100 | 10644 | 3.45% |
| 2024-09-20 | 2.66 | 2.71 | 0.04 | 1.50% | 2.65 | 2.71 | 355788 | 9537 | 3.16% |
| 2024-09-19 | 2.59 | 2.67 | 0.06 | 2.30% | 2.59 | 2.70 | 395725 | 10494 | 3.51% |
| 2024-09-18 | 2.53 | 2.61 | 0.11 | 4.40% | 2.51 | 2.65 | 452482 | 11697 | 4.01% |
| 2024-09-13 | 2.50 | 2.50 | 0.01 | 0.40% | 2.47 | 2.55 | 181812 | 4549 | 1.61% |
| 2024-09-12 | 2.52 | 2.49 | -0.02 | -0.80% | 2.49 | 2.55 | 165001 | 4163 | 1.46% |
| 2024-09-11 | 2.56 | 2.51 | -0.06 | -2.33% | 2.50 | 2.57 | 202188 | 5096 | 1.79% |
| 2024-09-10 | 2.63 | 2.57 | -0.06 | -2.28% | 2.47 | 2.64 | 379804 | 9634 | 3.37% |
| 2024-09-09 | 2.65 | 2.63 | -0.05 | -1.87% | 2.62 | 2.68 | 206151 | 5449 | 1.83% |
| 2024-09-06 | 2.68 | 2.68 | -0.02 | -0.74% | 2.62 | 2.74 | 331197 | 8848 | 2.94% |
| 2024-09-05 | 2.72 | 2.70 | -0.01 | -0.37% | 2.69 | 2.77 | 314133 | 8537 | 2.79% |
| 2024-09-04 | 2.70 | 2.71 | 0.00 | 0.00% | 2.67 | 2.80 | 395303 | 10780 | 3.51% |
| 2024-09-03 | 2.64 | 2.71 | 0.05 | 1.88% | 2.64 | 2.75 | 413836 | 11180 | 3.67% |
| 2024-09-02 | 2.68 | 2.66 | -0.04 | -1.48% | 2.65 | 2.76 | 397779 | 10783 | 3.53% |
| 2024-08-30 | 2.60 | 2.70 | 0.07 | 2.66% | 2.60 | 2.76 | 504656 | 13602 | 4.48% |
| 2024-08-29 | 2.57 | 2.63 | 0.04 | 1.54% | 2.52 | 2.65 | 474431 | 12326 | 4.21% |
| 2024-08-28 | 2.45 | 2.59 | 0.12 | 4.86% | 2.41 | 2.70 | 568809 | 14666 | 5.04% |
| 2024-08-27 | 2.45 | 2.47 | 0.05 | 2.07% | 2.41 | 2.48 | 217882 | 5331 | 1.95% |
| 2024-08-26 | 2.42 | 2.42 | -0.02 | -0.82% | 2.38 | 2.44 | 173380 | 4185 | 1.55% |
| 2024-08-23 | 2.41 | 2.44 | 0.02 | 0.83% | 2.40 | 2.49 | 171475 | 4201 | 1.53% |
| 2024-08-22 | 2.52 | 2.42 | -0.11 | -4.35% | 2.42 | 2.52 | 276135 | 6832 | 2.47% |
| 2024-08-21 | 2.47 | 2.53 | 0.05 | 2.02% | 2.45 | 2.60 | 322150 | 8163 | 2.88% |
| 2024-08-20 | 2.52 | 2.48 | -0.03 | -1.20% | 2.44 | 2.52 | 230626 | 5683 | 2.06% |
| 2024-08-19 | 2.47 | 2.51 | 0.00 | 0.00% | 2.45 | 2.57 | 271164 | 6814 | 2.43% |
| 2024-08-16 | 2.56 | 2.51 | -0.05 | -1.95% | 2.51 | 2.61 | 341855 | 8731 | 3.06% |
| 2024-08-15 | 2.51 | 2.56 | 0.04 | 1.59% | 2.47 | 2.58 | 303714 | 7683 | 2.72% |
| 2024-08-14 | 2.54 | 2.52 | -0.02 | -0.79% | 2.51 | 2.56 | 242489 | 6139 | 2.17% |
| 2024-08-13 | 2.55 | 2.54 | -0.01 | -0.39% | 2.50 | 2.60 | 315007 | 8009 | 2.82% |