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 | 11.31 | 11.25 | -0.16 | -1.40% | 11.11 | 11.56 | 818368 | 92803 | 7.81% |
| 2024-11-20 | 11.02 | 11.41 | 0.16 | 1.42% | 11.02 | 11.54 | 880732 | 99746 | 8.40% |
| 2024-11-19 | 10.92 | 11.25 | 0.34 | 3.12% | 10.78 | 11.29 | 873468 | 96369 | 8.33% |
| 2024-11-18 | 11.96 | 10.91 | -1.10 | -9.16% | 10.68 | 12.18 | 1240842 | 139953 | 11.84% |
| 2024-11-15 | 12.56 | 12.01 | -0.69 | -5.43% | 11.99 | 12.87 | 1162971 | 145962 | 11.09% |
| 2024-11-14 | 12.85 | 12.70 | -0.67 | -5.01% | 12.70 | 13.40 | 1640996 | 212005 | 15.65% |
| 2024-11-13 | 12.21 | 13.37 | 0.98 | 7.91% | 11.72 | 13.71 | 2616620 | 336670 | 24.96% |
| 2024-11-12 | 13.13 | 12.39 | -0.60 | -4.62% | 12.20 | 13.13 | 1480853 | 185832 | 14.13% |
| 2024-11-11 | 12.27 | 12.99 | 0.74 | 6.04% | 12.17 | 13.28 | 1853742 | 235551 | 17.68% |
| 2024-11-08 | 12.50 | 12.25 | -0.05 | -0.41% | 12.12 | 12.66 | 1518001 | 187733 | 14.48% |
| 2024-11-07 | 11.65 | 12.30 | 0.48 | 4.06% | 11.58 | 12.77 | 1522890 | 187060 | 14.53% |
| 2024-11-06 | 12.04 | 11.82 | -0.07 | -0.59% | 11.70 | 12.47 | 1471212 | 177992 | 14.04% |
| 2024-11-05 | 11.15 | 11.89 | 0.76 | 6.83% | 11.11 | 12.07 | 1447262 | 169524 | 13.81% |
| 2024-11-04 | 10.85 | 11.13 | 0.05 | 0.45% | 10.85 | 11.39 | 1204432 | 133891 | 11.49% |
| 2024-11-01 | 12.91 | 11.08 | -2.11 | -16.00% | 10.94 | 12.95 | 2403964 | 283059 | 22.93% |
| 2024-10-31 | 13.55 | 13.19 | -0.26 | -1.93% | 13.05 | 13.60 | 2090151 | 278931 | 19.94% |
| 2024-10-30 | 12.60 | 13.45 | 0.55 | 4.26% | 12.56 | 13.87 | 2194944 | 289146 | 20.94% |
| 2024-10-29 | 13.19 | 12.90 | -0.22 | -1.68% | 12.70 | 13.88 | 2674989 | 354331 | 25.52% |
| 2024-10-28 | 12.00 | 13.12 | 0.92 | 7.54% | 11.73 | 13.40 | 2433183 | 304964 | 23.21% |
| 2024-10-25 | 12.40 | 12.20 | -0.26 | -2.09% | 12.06 | 12.73 | 1768167 | 218208 | 16.87% |
| 2024-10-24 | 11.62 | 12.46 | 0.52 | 4.36% | 11.62 | 12.59 | 2281320 | 278665 | 21.76% |
| 2024-10-23 | 12.20 | 11.94 | -0.78 | -6.13% | 11.85 | 12.80 | 2881399 | 352140 | 27.49% |
| 2024-10-22 | 13.10 | 12.72 | 0.00 | 0.00% | 12.10 | 14.36 | 5171597 | 690717 | 49.34% |
| 2024-10-21 | 10.98 | 12.72 | 2.12 | 20.00% | 10.80 | 12.72 | 3138586 | 379000 | 29.94% |
| 2024-10-18 | 10.22 | 10.60 | 0.31 | 3.01% | 10.00 | 10.86 | 2932052 | 306156 | 27.97% |
| 2024-10-17 | 10.29 | 10.29 | 0.09 | 0.88% | 10.10 | 10.88 | 2918143 | 305933 | 27.84% |
| 2024-10-16 | 9.30 | 10.20 | 0.38 | 3.87% | 9.25 | 10.47 | 2632712 | 259139 | 25.12% |
| 2024-10-15 | 9.71 | 9.82 | -0.10 | -1.01% | 9.61 | 10.71 | 3223422 | 330119 | 30.75% |
| 2024-10-14 | 8.70 | 9.92 | 1.15 | 13.11% | 8.39 | 10.31 | 2594581 | 239756 | 24.75% |
| 2024-10-11 | 8.59 | 8.77 | -0.16 | -1.79% | 8.50 | 9.34 | 1905923 | 171043 | 18.18% |
| 2024-10-10 | 9.90 | 8.93 | -1.07 | -10.70% | 8.80 | 10.07 | 2654074 | 245601 | 25.32% |
| 2024-10-09 | 9.80 | 10.00 | 0.32 | 3.31% | 9.10 | 11.47 | 4197324 | 430160 | 40.04% |
| 2024-10-08 | 9.68 | 9.68 | 1.61 | 19.95% | 9.18 | 9.68 | 2595752 | 248609 | 24.76% |
| 2024-09-30 | 7.18 | 8.07 | 1.33 | 19.73% | 7.03 | 8.08 | 3350552 | 251335 | 31.96% |
| 2024-09-27 | 6.24 | 6.74 | 0.57 | 9.24% | 6.20 | 6.95 | 2532088 | 165045 | 24.16% |
| 2024-09-26 | 6.06 | 6.17 | 0.07 | 1.15% | 6.00 | 6.19 | 1815218 | 110748 | 17.32% |
| 2024-09-25 | 5.96 | 6.10 | 0.15 | 2.52% | 5.95 | 6.28 | 2438716 | 150030 | 23.26% |
| 2024-09-24 | 5.77 | 5.95 | -0.07 | -1.16% | 5.58 | 5.95 | 2384650 | 137782 | 22.75% |
| 2024-09-23 | 5.93 | 6.02 | 0.12 | 2.03% | 5.80 | 6.13 | 2209936 | 132207 | 21.08% |
| 2024-09-20 | 5.81 | 5.90 | 0.10 | 1.72% | 5.77 | 5.96 | 1899476 | 111273 | 18.12% |
| 2024-09-19 | 5.76 | 5.80 | 0.01 | 0.17% | 5.66 | 5.84 | 1360146 | 78432 | 12.98% |
| 2024-09-18 | 5.80 | 5.79 | 0.09 | 1.58% | 5.61 | 5.91 | 1375744 | 79248 | 13.12% |
| 2024-09-13 | 5.90 | 5.70 | -0.19 | -3.23% | 5.68 | 5.92 | 1147601 | 65904 | 10.95% |
| 2024-09-12 | 6.10 | 5.89 | -0.19 | -3.13% | 5.88 | 6.14 | 1341494 | 80312 | 12.80% |
| 2024-09-11 | 6.27 | 6.08 | -0.17 | -2.72% | 6.06 | 6.32 | 1281737 | 78902 | 12.23% |
| 2024-09-10 | 6.40 | 6.25 | -0.20 | -3.10% | 6.00 | 6.47 | 1842070 | 113323 | 17.57% |
| 2024-09-09 | 6.60 | 6.45 | -0.15 | -2.27% | 6.38 | 6.82 | 1755037 | 114295 | 16.74% |
| 2024-09-06 | 6.84 | 6.60 | -0.36 | -5.17% | 6.60 | 7.12 | 2517618 | 171456 | 24.02% |
| 2024-09-05 | 6.90 | 6.96 | -0.09 | -1.28% | 6.79 | 7.19 | 2375604 | 164905 | 22.66% |
| 2024-09-04 | 7.05 | 7.05 | -0.14 | -1.95% | 6.91 | 7.70 | 3002414 | 216692 | 28.64% |
| 2024-09-03 | 7.20 | 7.19 | -0.25 | -3.36% | 6.96 | 7.34 | 2591691 | 185427 | 24.72% |
| 2024-09-02 | 8.16 | 7.44 | -0.29 | -3.75% | 7.35 | 8.26 | 4264748 | 329376 | 40.68% |
| 2024-08-30 | 6.75 | 7.73 | 1.29 | 20.03% | 6.71 | 7.73 | 2317157 | 168518 | 22.11% |
| 2024-08-29 | 6.78 | 6.44 | -0.60 | -8.52% | 6.24 | 7.05 | 3470081 | 229676 | 33.10% |
| 2024-08-28 | 6.75 | 7.04 | 0.42 | 6.34% | 6.52 | 7.25 | 3612367 | 250928 | 34.46% |
| 2024-08-27 | 7.28 | 6.62 | -0.92 | -12.20% | 6.58 | 7.33 | 4355946 | 300528 | 41.55% |
| 2024-08-26 | 8.38 | 7.54 | -1.20 | -13.73% | 7.33 | 8.57 | 4880010 | 389413 | 46.55% |
| 2024-08-23 | 7.91 | 8.74 | 1.07 | 13.95% | 7.91 | 9.10 | 5282482 | 445807 | 50.39% |
| 2024-08-22 | 8.25 | 7.67 | -0.66 | -7.92% | 7.62 | 8.63 | 4916594 | 399885 | 46.90% |
| 2024-08-21 | 7.80 | 8.33 | 0.68 | 8.89% | 7.80 | 8.84 | 5358964 | 446017 | 51.12% |
| 2024-08-20 | 6.70 | 7.65 | 0.32 | 4.37% | 6.20 | 8.27 | 5607960 | 409767 | 53.50% |
| 2024-08-19 | 6.60 | 7.33 | 1.22 | 19.97% | 6.49 | 7.33 | 5200176 | 363519 | 49.61% |
| 2024-08-16 | 5.12 | 6.11 | 1.02 | 20.04% | 5.12 | 6.11 | 3008609 | 176750 | 28.70% |
| 2024-08-15 | 4.69 | 5.09 | 0.32 | 6.71% | 4.68 | 5.20 | 1489316 | 74176 | 14.21% |