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 | 10.11 | 10.88 | 0.53 | 5.12% | 10.01 | 10.98 | 1603097 | 170112 | 17.70% |
| 2024-11-20 | 9.30 | 10.35 | 1.05 | 11.29% | 9.25 | 10.40 | 983612 | 98344 | 10.86% |
| 2024-11-19 | 9.03 | 9.30 | 0.28 | 3.10% | 8.93 | 9.31 | 348574 | 31751 | 3.85% |
| 2024-11-18 | 10.05 | 9.02 | -0.98 | -9.80% | 8.91 | 10.08 | 677409 | 62226 | 7.48% |
| 2024-11-15 | 10.05 | 10.00 | -0.04 | -0.40% | 9.98 | 10.53 | 811547 | 83369 | 8.96% |
| 2024-11-14 | 10.27 | 10.04 | -0.29 | -2.81% | 9.90 | 10.38 | 467998 | 47230 | 5.17% |
| 2024-11-13 | 9.98 | 10.33 | 0.24 | 2.38% | 9.90 | 10.50 | 695820 | 71469 | 7.68% |
| 2024-11-12 | 10.45 | 10.09 | -0.29 | -2.79% | 9.97 | 10.54 | 576362 | 58692 | 6.36% |
| 2024-11-11 | 9.98 | 10.38 | 0.33 | 3.28% | 9.89 | 10.43 | 663228 | 68118 | 7.32% |
| 2024-11-08 | 10.22 | 10.05 | 0.02 | 0.20% | 10.00 | 10.43 | 617862 | 62948 | 6.82% |
| 2024-11-07 | 9.70 | 10.03 | 0.26 | 2.66% | 9.60 | 10.04 | 539685 | 53129 | 5.96% |
| 2024-11-06 | 9.84 | 9.77 | -0.06 | -0.61% | 9.66 | 9.98 | 503979 | 49539 | 5.57% |
| 2024-11-05 | 9.26 | 9.83 | 0.57 | 6.16% | 9.24 | 9.92 | 556383 | 53779 | 6.14% |
| 2024-11-04 | 8.95 | 9.26 | 0.26 | 2.89% | 8.93 | 9.30 | 327372 | 30058 | 3.62% |
| 2024-11-01 | 9.95 | 9.00 | -1.03 | -10.27% | 8.98 | 9.96 | 788863 | 73846 | 8.71% |
| 2024-10-31 | 9.90 | 10.03 | 0.16 | 1.62% | 9.69 | 10.14 | 678118 | 67540 | 7.49% |
| 2024-10-30 | 9.88 | 9.87 | -0.07 | -0.70% | 9.65 | 10.01 | 507254 | 49790 | 5.60% |
| 2024-10-29 | 9.76 | 9.94 | 0.14 | 1.43% | 9.76 | 10.15 | 686274 | 68399 | 7.58% |
| 2024-10-28 | 9.64 | 9.80 | 0.12 | 1.24% | 9.61 | 9.80 | 418022 | 40660 | 4.62% |
| 2024-10-25 | 9.61 | 9.68 | -0.03 | -0.31% | 9.47 | 9.81 | 524102 | 50552 | 5.79% |
| 2024-10-24 | 9.66 | 9.71 | -0.10 | -1.02% | 9.58 | 9.79 | 409747 | 39640 | 4.52% |
| 2024-10-23 | 9.98 | 9.81 | -0.21 | -2.10% | 9.75 | 10.22 | 714747 | 71283 | 7.89% |
| 2024-10-22 | 10.66 | 10.02 | -0.92 | -8.41% | 9.90 | 10.70 | 1070779 | 110530 | 11.82% |
| 2024-10-21 | 10.21 | 10.94 | 0.54 | 5.19% | 10.12 | 11.18 | 1502708 | 158000 | 16.59% |
| 2024-10-18 | 10.46 | 10.40 | 0.43 | 4.31% | 10.14 | 10.82 | 1243723 | 129664 | 13.73% |
| 2024-10-17 | 10.05 | 9.97 | -0.05 | -0.50% | 9.85 | 10.29 | 917257 | 92452 | 10.13% |
| 2024-10-16 | 9.52 | 10.02 | -0.06 | -0.60% | 9.50 | 10.26 | 867659 | 86408 | 9.58% |
| 2024-10-15 | 9.80 | 10.08 | 0.33 | 3.38% | 9.50 | 11.25 | 1597788 | 165704 | 17.64% |
| 2024-10-14 | 9.50 | 9.75 | 0.38 | 4.06% | 8.86 | 9.79 | 952831 | 88982 | 10.52% |
| 2024-10-11 | 9.67 | 9.37 | -0.98 | -9.47% | 9.02 | 9.99 | 1105519 | 105141 | 12.21% |
| 2024-10-10 | 10.81 | 10.35 | 0.12 | 1.17% | 10.26 | 11.43 | 1860090 | 202077 | 20.54% |
| 2024-10-09 | 10.40 | 10.23 | -0.34 | -3.22% | 9.66 | 11.45 | 1766178 | 186867 | 19.50% |
| 2024-10-08 | 10.57 | 10.57 | 1.76 | 19.98% | 10.01 | 10.57 | 1602722 | 167596 | 17.70% |
| 2024-09-30 | 7.72 | 8.81 | 1.47 | 20.03% | 7.72 | 8.81 | 1144170 | 95186 | 12.63% |
| 2024-09-27 | 6.98 | 7.34 | 0.44 | 6.38% | 6.91 | 7.46 | 584996 | 41966 | 6.46% |
| 2024-09-26 | 6.68 | 6.90 | 0.14 | 2.07% | 6.62 | 6.90 | 372081 | 25338 | 4.11% |
| 2024-09-25 | 6.70 | 6.76 | 0.02 | 0.30% | 6.70 | 6.92 | 483325 | 32961 | 5.34% |
| 2024-09-24 | 6.55 | 6.74 | 0.19 | 2.90% | 6.39 | 6.75 | 439324 | 29019 | 4.85% |
| 2024-09-23 | 6.50 | 6.55 | 0.06 | 0.92% | 6.44 | 6.62 | 255213 | 16699 | 2.82% |
| 2024-09-20 | 6.33 | 6.49 | 0.16 | 2.53% | 6.29 | 6.53 | 319501 | 20611 | 3.53% |
| 2024-09-19 | 6.09 | 6.33 | 0.28 | 4.63% | 6.02 | 6.39 | 269749 | 16881 | 2.98% |
| 2024-09-18 | 6.17 | 6.05 | -0.12 | -1.94% | 5.96 | 6.23 | 188830 | 11460 | 2.09% |
| 2024-09-13 | 6.32 | 6.17 | -0.32 | -4.93% | 6.16 | 6.39 | 373551 | 23275 | 4.12% |
| 2024-09-12 | 6.32 | 6.49 | 0.19 | 3.02% | 6.31 | 6.65 | 430679 | 27935 | 4.76% |
| 2024-09-11 | 6.30 | 6.30 | -0.03 | -0.47% | 6.23 | 6.37 | 120493 | 7579 | 1.33% |
| 2024-09-10 | 6.19 | 6.33 | 0.16 | 2.59% | 6.07 | 6.42 | 210557 | 13158 | 2.33% |
| 2024-09-09 | 6.18 | 6.17 | -0.04 | -0.64% | 6.10 | 6.28 | 119435 | 7378 | 1.32% |
| 2024-09-06 | 6.39 | 6.21 | -0.16 | -2.51% | 6.20 | 6.40 | 154945 | 9758 | 1.71% |
| 2024-09-05 | 6.25 | 6.37 | 0.15 | 2.41% | 6.23 | 6.42 | 213065 | 13525 | 2.35% |
| 2024-09-04 | 6.26 | 6.22 | -0.09 | -1.43% | 6.19 | 6.32 | 130114 | 8129 | 1.44% |
| 2024-09-03 | 6.16 | 6.31 | 0.20 | 3.27% | 6.11 | 6.31 | 186413 | 11596 | 2.06% |
| 2024-09-02 | 6.32 | 6.11 | -0.18 | -2.86% | 6.10 | 6.32 | 135421 | 8394 | 1.50% |
| 2024-08-30 | 5.99 | 6.29 | 0.30 | 5.01% | 5.98 | 6.38 | 249808 | 15626 | 2.76% |
| 2024-08-29 | 5.86 | 5.99 | 0.09 | 1.53% | 5.84 | 6.03 | 102531 | 6106 | 1.13% |
| 2024-08-28 | 5.79 | 5.90 | 0.07 | 1.20% | 5.71 | 5.96 | 126378 | 7389 | 1.40% |
| 2024-08-27 | 5.97 | 5.83 | -0.15 | -2.51% | 5.80 | 6.08 | 136616 | 8079 | 1.51% |
| 2024-08-26 | 6.07 | 5.98 | -0.04 | -0.66% | 5.94 | 6.10 | 106192 | 6383 | 1.17% |
| 2024-08-23 | 5.86 | 6.02 | 0.14 | 2.38% | 5.86 | 6.08 | 143550 | 8592 | 1.59% |
| 2024-08-22 | 6.07 | 5.88 | -0.16 | -2.65% | 5.87 | 6.21 | 142819 | 8594 | 1.58% |
| 2024-08-21 | 6.15 | 6.04 | -0.12 | -1.95% | 6.03 | 6.24 | 96772 | 5930 | 1.07% |
| 2024-08-20 | 6.26 | 6.16 | -0.11 | -1.75% | 6.14 | 6.27 | 118148 | 7315 | 1.30% |
| 2024-08-19 | 6.18 | 6.27 | 0.10 | 1.62% | 6.16 | 6.34 | 137797 | 8633 | 1.52% |
| 2024-08-16 | 6.16 | 6.17 | 0.04 | 0.65% | 6.14 | 6.25 | 118871 | 7366 | 1.31% |
| 2024-08-15 | 5.93 | 6.13 | 0.18 | 3.03% | 5.91 | 6.18 | 148699 | 9055 | 1.64% |
| 2024-08-14 | 5.97 | 5.95 | -0.01 | -0.17% | 5.91 | 6.02 | 85342 | 5093 | 0.94% |
| 2024-08-13 | 5.94 | 5.96 | 0.00 | 0.00% | 5.86 | 6.01 | 88344 | 5237 | 0.98% |