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 | 9.31 | 9.43 | 0.07 | 0.75% | 9.25 | 9.56 | 279150 | 26228 | 9.25% |
| 2024-11-20 | 9.31 | 9.36 | -0.04 | -0.43% | 9.20 | 9.52 | 281697 | 26370 | 9.34% |
| 2024-11-19 | 9.10 | 9.40 | 0.29 | 3.18% | 9.07 | 9.40 | 264534 | 24353 | 8.77% |
| 2024-11-18 | 9.26 | 9.11 | -0.13 | -1.41% | 8.66 | 9.58 | 318565 | 28865 | 10.56% |
| 2024-11-15 | 9.81 | 9.24 | -0.57 | -5.81% | 9.23 | 9.99 | 337127 | 32516 | 11.17% |
| 2024-11-14 | 10.23 | 9.81 | -0.49 | -4.76% | 9.81 | 10.34 | 281551 | 28444 | 9.33% |
| 2024-11-13 | 10.12 | 10.30 | 0.08 | 0.78% | 9.91 | 10.38 | 340656 | 34604 | 11.29% |
| 2024-11-12 | 10.50 | 10.22 | -0.29 | -2.76% | 10.01 | 10.74 | 490105 | 51053 | 16.24% |
| 2024-11-11 | 10.54 | 10.51 | -0.32 | -2.95% | 10.37 | 10.97 | 599986 | 63590 | 19.88% |
| 2024-11-08 | 11.27 | 10.83 | -0.26 | -2.34% | 10.31 | 11.88 | 1043044 | 114872 | 34.57% |
| 2024-11-07 | 9.75 | 11.09 | 1.05 | 10.46% | 9.75 | 11.30 | 931489 | 97631 | 30.87% |
| 2024-11-06 | 10.13 | 10.04 | -0.14 | -1.38% | 10.01 | 11.30 | 924865 | 97050 | 30.65% |
| 2024-11-05 | 9.41 | 10.18 | 0.68 | 7.16% | 9.39 | 10.48 | 852311 | 85198 | 28.25% |
| 2024-11-04 | 8.91 | 9.50 | 0.42 | 4.63% | 8.80 | 9.50 | 490845 | 44997 | 16.27% |
| 2024-11-01 | 9.25 | 9.08 | -0.24 | -2.58% | 8.80 | 9.76 | 668311 | 62144 | 22.15% |
| 2024-10-31 | 8.66 | 9.32 | 0.53 | 6.03% | 8.66 | 9.67 | 620791 | 57707 | 20.57% |
| 2024-10-30 | 9.20 | 8.79 | -0.57 | -6.09% | 8.70 | 9.23 | 470833 | 41834 | 15.60% |
| 2024-10-29 | 9.17 | 9.36 | 0.20 | 2.18% | 9.17 | 9.68 | 577702 | 54689 | 19.15% |
| 2024-10-28 | 8.95 | 9.16 | 0.11 | 1.22% | 8.92 | 9.24 | 318268 | 28966 | 10.55% |
| 2024-10-25 | 8.97 | 9.05 | 0.01 | 0.11% | 8.96 | 9.24 | 325218 | 29525 | 10.78% |
| 2024-10-24 | 9.10 | 9.04 | -0.14 | -1.53% | 8.91 | 9.26 | 354546 | 32006 | 11.75% |
| 2024-10-23 | 9.58 | 9.18 | -0.47 | -4.87% | 9.08 | 9.84 | 539557 | 51028 | 17.88% |
| 2024-10-22 | 9.76 | 9.65 | -0.06 | -0.62% | 9.42 | 9.90 | 601986 | 58395 | 19.95% |
| 2024-10-21 | 9.41 | 9.71 | -0.07 | -0.72% | 9.41 | 9.88 | 757457 | 73029 | 25.10% |
| 2024-10-18 | 8.76 | 9.78 | 0.83 | 9.27% | 8.76 | 10.57 | 896559 | 85142 | 29.71% |
| 2024-10-17 | 9.21 | 8.95 | -0.38 | -4.07% | 8.94 | 9.54 | 632609 | 58113 | 20.97% |
| 2024-10-16 | 8.60 | 9.33 | 0.34 | 3.78% | 8.49 | 9.55 | 712124 | 65435 | 23.60% |
| 2024-10-15 | 8.88 | 8.99 | -0.10 | -1.10% | 8.71 | 9.46 | 691044 | 62702 | 22.90% |
| 2024-10-14 | 8.70 | 9.09 | 0.56 | 6.57% | 8.43 | 9.10 | 602074 | 52962 | 19.95% |
| 2024-10-11 | 8.81 | 8.53 | -0.34 | -3.83% | 8.30 | 9.13 | 591686 | 51689 | 19.61% |
| 2024-10-10 | 9.97 | 8.87 | -1.01 | -10.22% | 8.30 | 10.21 | 835038 | 75565 | 27.67% |
| 2024-10-09 | 10.50 | 9.88 | -1.66 | -14.38% | 9.88 | 12.47 | 1238856 | 137966 | 41.06% |
| 2024-10-08 | 11.54 | 11.54 | 1.92 | 19.96% | 10.19 | 11.54 | 622920 | 70267 | 20.64% |
| 2024-09-30 | 8.85 | 9.62 | 1.60 | 19.95% | 8.58 | 9.62 | 987940 | 90801 | 32.74% |
| 2024-09-27 | 6.80 | 8.02 | 1.34 | 20.06% | 6.73 | 8.02 | 1298249 | 97262 | 43.03% |
| 2024-09-26 | 6.06 | 6.68 | 0.44 | 7.05% | 6.06 | 6.88 | 940634 | 60280 | 31.17% |
| 2024-09-25 | 6.32 | 6.24 | 0.11 | 1.79% | 6.18 | 6.96 | 946288 | 60922 | 31.36% |
| 2024-09-24 | 5.92 | 6.13 | 0.47 | 8.30% | 5.69 | 6.39 | 847495 | 51030 | 28.09% |
| 2024-09-23 | 5.78 | 5.66 | -0.10 | -1.74% | 5.59 | 5.79 | 291607 | 16518 | 9.66% |
| 2024-09-20 | 5.83 | 5.76 | -0.16 | -2.70% | 5.65 | 5.91 | 356382 | 20552 | 11.81% |
| 2024-09-19 | 5.83 | 5.92 | 0.12 | 2.07% | 5.71 | 6.08 | 426133 | 25200 | 14.12% |
| 2024-09-18 | 5.89 | 5.80 | -0.22 | -3.65% | 5.59 | 6.05 | 392290 | 22710 | 13.00% |
| 2024-09-13 | 5.98 | 6.02 | 0.04 | 0.67% | 5.85 | 6.18 | 445525 | 26920 | 14.77% |
| 2024-09-12 | 6.00 | 5.98 | -0.19 | -3.08% | 5.95 | 6.26 | 492226 | 29825 | 16.31% |
| 2024-09-11 | 5.92 | 6.17 | 0.22 | 3.70% | 5.84 | 6.17 | 617203 | 37211 | 20.46% |
| 2024-09-10 | 5.80 | 5.95 | 0.07 | 1.19% | 5.70 | 6.07 | 597858 | 35455 | 19.81% |
| 2024-09-09 | 5.47 | 5.88 | 0.20 | 3.52% | 5.47 | 5.96 | 645422 | 37189 | 21.39% |
| 2024-09-06 | 5.87 | 5.68 | 0.17 | 3.09% | 5.57 | 6.60 | 834117 | 49399 | 27.64% |
| 2024-09-05 | 5.50 | 5.51 | -0.06 | -1.08% | 5.46 | 5.60 | 276296 | 15274 | 9.16% |
| 2024-09-04 | 5.53 | 5.57 | 0.10 | 1.83% | 5.43 | 5.77 | 402165 | 22409 | 13.33% |
| 2024-09-03 | 5.37 | 5.47 | 0.10 | 1.86% | 5.30 | 5.54 | 270920 | 14669 | 8.98% |
| 2024-09-02 | 5.54 | 5.37 | -0.20 | -3.59% | 5.36 | 5.62 | 294497 | 16026 | 9.76% |
| 2024-08-30 | 5.38 | 5.57 | 0.17 | 3.15% | 5.34 | 5.80 | 528726 | 29701 | 17.52% |
| 2024-08-29 | 5.18 | 5.40 | 0.17 | 3.25% | 5.17 | 5.51 | 360867 | 19405 | 11.96% |
| 2024-08-28 | 5.04 | 5.23 | 0.21 | 4.18% | 5.03 | 5.31 | 269299 | 13998 | 8.92% |
| 2024-08-27 | 5.08 | 5.02 | -0.07 | -1.38% | 4.97 | 5.16 | 171611 | 8652 | 5.69% |
| 2024-08-26 | 5.11 | 5.09 | -0.04 | -0.78% | 5.06 | 5.18 | 164708 | 8414 | 5.46% |
| 2024-08-23 | 5.02 | 5.13 | 0.08 | 1.58% | 5.02 | 5.30 | 231775 | 11895 | 7.68% |
| 2024-08-22 | 5.33 | 5.05 | -0.21 | -3.99% | 5.02 | 5.39 | 270964 | 14021 | 8.98% |
| 2024-08-21 | 5.28 | 5.26 | -0.11 | -2.05% | 5.25 | 5.45 | 216895 | 11516 | 7.19% |
| 2024-08-20 | 5.33 | 5.37 | 0.00 | 0.00% | 5.20 | 5.51 | 271288 | 14542 | 8.99% |
| 2024-08-19 | 5.45 | 5.37 | -0.12 | -2.19% | 5.36 | 5.61 | 267111 | 14583 | 8.85% |
| 2024-08-16 | 5.56 | 5.49 | -0.09 | -1.61% | 5.45 | 5.68 | 387277 | 21451 | 12.83% |
| 2024-08-15 | 5.33 | 5.58 | 0.21 | 3.91% | 5.33 | 5.99 | 583069 | 32935 | 19.32% |
| 2024-08-14 | 5.23 | 5.37 | 0.00 | 0.00% | 5.23 | 5.53 | 357658 | 19284 | 11.85% |
| 2024-08-13 | 5.10 | 5.37 | 0.25 | 4.88% | 5.10 | 5.43 | 345002 | 18200 | 11.43% |