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 | 11.13 | -0.12 | -1.07% | 10.94 | 11.30 | 456404 | 50734 | 5.09% |
| 2024-11-20 | 10.65 | 11.25 | 0.50 | 4.65% | 10.56 | 11.39 | 554608 | 61525 | 6.19% |
| 2024-11-19 | 10.31 | 10.75 | 0.55 | 5.39% | 10.30 | 10.80 | 440024 | 46465 | 4.91% |
| 2024-11-18 | 10.81 | 10.20 | -0.54 | -5.03% | 10.12 | 10.96 | 457617 | 47535 | 5.11% |
| 2024-11-15 | 11.50 | 10.74 | -0.82 | -7.09% | 10.70 | 11.62 | 586115 | 65071 | 6.54% |
| 2024-11-14 | 12.01 | 11.56 | -0.48 | -3.99% | 11.52 | 12.04 | 448975 | 52788 | 5.01% |
| 2024-11-13 | 12.35 | 12.04 | -0.14 | -1.15% | 11.88 | 12.64 | 534413 | 64948 | 5.97% |
| 2024-11-12 | 12.71 | 12.18 | -0.65 | -5.07% | 12.01 | 12.85 | 647922 | 80455 | 7.23% |
| 2024-11-11 | 11.97 | 12.83 | 0.60 | 4.91% | 11.88 | 12.86 | 893023 | 111219 | 9.97% |
| 2024-11-08 | 12.49 | 12.23 | -0.43 | -3.40% | 12.18 | 12.92 | 1002180 | 125577 | 11.19% |
| 2024-11-07 | 13.00 | 12.66 | -1.14 | -8.26% | 12.60 | 13.99 | 1577806 | 206814 | 17.61% |
| 2024-11-06 | 11.55 | 13.80 | 2.03 | 17.25% | 11.54 | 14.11 | 1919936 | 243349 | 21.43% |
| 2024-11-05 | 11.38 | 11.77 | 0.20 | 1.73% | 11.13 | 11.92 | 1163789 | 135273 | 12.99% |
| 2024-11-04 | 12.00 | 11.57 | -1.33 | -10.31% | 11.22 | 12.26 | 1314265 | 152576 | 14.67% |
| 2024-11-01 | 13.10 | 12.90 | -0.70 | -5.15% | 12.46 | 14.77 | 1753522 | 236135 | 19.57% |
| 2024-10-31 | 12.66 | 13.60 | 0.50 | 3.82% | 12.15 | 14.28 | 2079017 | 270540 | 23.21% |
| 2024-10-30 | 12.96 | 13.10 | 0.21 | 1.63% | 12.02 | 14.33 | 2276789 | 301699 | 25.41% |
| 2024-10-29 | 12.24 | 12.89 | 1.33 | 11.51% | 12.20 | 13.83 | 2434781 | 314776 | 27.18% |
| 2024-10-28 | 10.02 | 11.56 | 1.93 | 20.04% | 10.02 | 11.56 | 1481708 | 167117 | 16.54% |
| 2024-10-25 | 8.80 | 9.63 | 0.87 | 9.93% | 8.80 | 10.26 | 1029013 | 98724 | 11.49% |
| 2024-10-24 | 9.10 | 8.76 | -0.30 | -3.31% | 8.75 | 9.26 | 561605 | 50210 | 6.27% |
| 2024-10-23 | 8.82 | 9.06 | 0.13 | 1.46% | 8.53 | 9.06 | 675613 | 59212 | 7.54% |
| 2024-10-22 | 8.45 | 8.93 | 0.51 | 6.06% | 8.31 | 9.21 | 823175 | 72665 | 9.19% |
| 2024-10-21 | 8.00 | 8.42 | 0.34 | 4.21% | 7.98 | 8.58 | 468827 | 38939 | 5.23% |
| 2024-10-18 | 7.90 | 8.08 | 0.10 | 1.25% | 7.67 | 8.23 | 466350 | 36994 | 5.21% |
| 2024-10-17 | 8.06 | 7.98 | 0.04 | 0.50% | 7.80 | 8.20 | 386937 | 30932 | 4.32% |
| 2024-10-16 | 7.72 | 7.94 | 0.20 | 2.58% | 7.60 | 8.13 | 356149 | 28290 | 3.98% |
| 2024-10-15 | 7.61 | 7.74 | 0.04 | 0.52% | 7.49 | 8.11 | 374210 | 29327 | 4.18% |
| 2024-10-14 | 7.33 | 7.70 | 0.39 | 5.34% | 7.25 | 7.84 | 314150 | 23645 | 3.51% |
| 2024-10-11 | 7.75 | 7.31 | -0.46 | -5.92% | 7.22 | 7.75 | 255214 | 19027 | 2.85% |
| 2024-10-10 | 7.75 | 7.77 | 0.16 | 2.10% | 7.70 | 8.16 | 343819 | 27223 | 3.84% |
| 2024-10-09 | 8.30 | 7.61 | -1.04 | -12.02% | 7.59 | 8.32 | 407275 | 32455 | 4.55% |
| 2024-10-08 | 9.20 | 8.65 | 0.68 | 8.53% | 8.10 | 9.40 | 707406 | 61829 | 7.90% |
| 2024-09-30 | 7.26 | 7.97 | 0.96 | 13.69% | 7.20 | 8.07 | 531458 | 40681 | 5.93% |
| 2024-09-27 | 6.84 | 7.01 | 0.30 | 4.47% | 6.75 | 7.12 | 299575 | 20722 | 3.34% |
| 2024-09-26 | 6.36 | 6.71 | 0.31 | 4.84% | 6.34 | 6.73 | 251037 | 16538 | 2.80% |
| 2024-09-25 | 6.46 | 6.40 | 0.00 | 0.00% | 6.38 | 6.57 | 200651 | 12991 | 2.24% |
| 2024-09-24 | 6.28 | 6.40 | 0.17 | 2.73% | 6.23 | 6.42 | 188417 | 11962 | 2.10% |
| 2024-09-23 | 6.31 | 6.23 | -0.08 | -1.27% | 6.18 | 6.32 | 123927 | 7723 | 1.38% |
| 2024-09-20 | 6.23 | 6.31 | -0.01 | -0.16% | 6.18 | 6.38 | 223015 | 13985 | 2.49% |
| 2024-09-19 | 5.95 | 6.32 | 0.40 | 6.76% | 5.94 | 6.55 | 344102 | 21741 | 3.84% |
| 2024-09-18 | 6.05 | 5.92 | -0.07 | -1.17% | 5.88 | 6.15 | 97842 | 5866 | 1.09% |
| 2024-09-13 | 5.92 | 5.99 | 0.09 | 1.53% | 5.84 | 6.18 | 130505 | 7825 | 1.46% |
| 2024-09-12 | 5.88 | 5.90 | 0.00 | 0.00% | 5.88 | 5.99 | 58603 | 3478 | 0.65% |
| 2024-09-11 | 5.95 | 5.90 | -0.08 | -1.34% | 5.87 | 5.99 | 52790 | 3124 | 0.59% |
| 2024-09-10 | 6.03 | 5.98 | -0.05 | -0.83% | 5.88 | 6.09 | 76824 | 4579 | 0.86% |
| 2024-09-09 | 5.95 | 6.03 | 0.03 | 0.50% | 5.93 | 6.07 | 60665 | 3646 | 0.68% |
| 2024-09-06 | 6.13 | 6.00 | -0.14 | -2.28% | 6.00 | 6.15 | 72738 | 4416 | 0.81% |
| 2024-09-05 | 6.11 | 6.14 | 0.01 | 0.16% | 6.10 | 6.19 | 84023 | 5155 | 0.94% |
| 2024-09-04 | 6.09 | 6.13 | 0.02 | 0.33% | 6.09 | 6.29 | 151332 | 9381 | 1.69% |
| 2024-09-03 | 6.02 | 6.11 | 0.04 | 0.66% | 5.99 | 6.14 | 95714 | 5812 | 1.07% |
| 2024-09-02 | 6.14 | 6.07 | -0.07 | -1.14% | 6.05 | 6.25 | 108995 | 6703 | 1.22% |
| 2024-08-30 | 6.07 | 6.14 | 0.08 | 1.32% | 6.02 | 6.19 | 118748 | 7282 | 1.33% |
| 2024-08-29 | 6.04 | 6.06 | 0.01 | 0.17% | 6.00 | 6.14 | 79329 | 4821 | 0.89% |
| 2024-08-28 | 6.06 | 6.05 | -0.07 | -1.14% | 6.03 | 6.14 | 69532 | 4229 | 0.78% |
| 2024-08-27 | 6.01 | 6.12 | 0.04 | 0.66% | 5.96 | 6.14 | 105176 | 6365 | 1.17% |
| 2024-08-26 | 5.88 | 6.08 | 0.18 | 3.05% | 5.87 | 6.16 | 105316 | 6402 | 1.18% |
| 2024-08-23 | 5.90 | 5.90 | 0.00 | 0.00% | 5.87 | 5.95 | 46441 | 2744 | 0.52% |
| 2024-08-22 | 6.02 | 5.90 | -0.12 | -1.99% | 5.90 | 6.07 | 57604 | 3434 | 0.64% |
| 2024-08-21 | 6.05 | 6.02 | -0.08 | -1.31% | 6.01 | 6.10 | 50897 | 3078 | 0.57% |
| 2024-08-20 | 6.19 | 6.10 | -0.15 | -2.40% | 6.05 | 6.23 | 98576 | 6019 | 1.10% |
| 2024-08-19 | 6.17 | 6.25 | 0.08 | 1.30% | 6.14 | 6.37 | 131238 | 8214 | 1.46% |
| 2024-08-16 | 6.38 | 6.17 | -0.21 | -3.29% | 6.17 | 6.38 | 113024 | 7059 | 1.26% |
| 2024-08-15 | 6.32 | 6.38 | 0.01 | 0.16% | 6.30 | 6.43 | 105835 | 6743 | 1.18% |
| 2024-08-14 | 6.35 | 6.37 | -0.02 | -0.31% | 6.26 | 6.40 | 96514 | 6107 | 1.08% |
| 2024-08-13 | 6.35 | 6.39 | 0.00 | 0.00% | 6.29 | 6.48 | 120721 | 7703 | 1.35% |