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 | 11.94 | 11.64 | -0.54 | -4.43% | 11.34 | 12.02 | 481670 | 56087 | 11.77% |
| 2024-11-20 | 11.60 | 12.18 | 0.33 | 2.78% | 11.52 | 12.84 | 707015 | 86536 | 17.28% |
| 2024-11-19 | 10.42 | 11.85 | 1.12 | 10.44% | 10.20 | 11.87 | 563165 | 61687 | 13.76% |
| 2024-11-18 | 12.03 | 10.73 | -1.45 | -11.90% | 10.48 | 12.32 | 586352 | 64777 | 14.33% |
| 2024-11-15 | 11.84 | 12.18 | 0.97 | 8.65% | 11.36 | 13.18 | 849753 | 102717 | 20.77% |
| 2024-11-14 | 10.59 | 11.21 | 0.49 | 4.57% | 10.42 | 11.75 | 544108 | 60448 | 13.30% |
| 2024-11-13 | 10.81 | 10.72 | -0.29 | -2.63% | 10.30 | 11.00 | 337174 | 35908 | 8.24% |
| 2024-11-12 | 11.81 | 11.01 | -0.32 | -2.82% | 10.77 | 12.24 | 633085 | 72861 | 15.47% |
| 2024-11-11 | 9.76 | 11.33 | 1.40 | 14.10% | 9.70 | 11.84 | 541903 | 58976 | 13.24% |
| 2024-11-08 | 10.12 | 9.93 | -0.02 | -0.20% | 9.87 | 10.19 | 204045 | 20427 | 4.99% |
| 2024-11-07 | 9.58 | 9.95 | 0.25 | 2.58% | 9.53 | 9.96 | 183535 | 17901 | 4.49% |
| 2024-11-06 | 9.83 | 9.70 | -0.03 | -0.31% | 9.58 | 9.99 | 178221 | 17458 | 4.36% |
| 2024-11-05 | 9.32 | 9.73 | 0.44 | 4.74% | 9.24 | 9.80 | 196603 | 18804 | 4.81% |
| 2024-11-04 | 9.25 | 9.29 | 0.11 | 1.20% | 9.17 | 9.53 | 143282 | 13358 | 3.50% |
| 2024-11-01 | 10.15 | 9.18 | -1.00 | -9.82% | 9.15 | 10.15 | 253319 | 24192 | 6.19% |
| 2024-10-31 | 10.06 | 10.18 | -0.21 | -2.02% | 9.90 | 10.29 | 344416 | 34781 | 8.42% |
| 2024-10-30 | 9.60 | 10.39 | 0.77 | 8.00% | 9.30 | 10.59 | 459675 | 46604 | 11.23% |
| 2024-10-29 | 9.44 | 9.62 | 0.26 | 2.78% | 9.40 | 10.10 | 266674 | 25934 | 6.52% |
| 2024-10-28 | 9.11 | 9.36 | 0.28 | 3.08% | 9.11 | 9.39 | 123771 | 11505 | 3.03% |
| 2024-10-25 | 8.97 | 9.08 | 0.10 | 1.11% | 8.96 | 9.19 | 86705 | 7862 | 2.12% |
| 2024-10-24 | 9.01 | 8.98 | -0.11 | -1.21% | 8.84 | 9.08 | 92051 | 8233 | 2.25% |
| 2024-10-23 | 9.16 | 9.09 | -0.08 | -0.87% | 9.04 | 9.34 | 116441 | 10711 | 2.85% |
| 2024-10-22 | 9.40 | 9.17 | -0.29 | -3.07% | 9.08 | 9.44 | 145438 | 13430 | 3.55% |
| 2024-10-21 | 9.21 | 9.46 | 0.20 | 2.16% | 9.18 | 9.57 | 194068 | 18242 | 4.74% |
| 2024-10-18 | 8.95 | 9.26 | 0.26 | 2.89% | 8.84 | 9.48 | 200924 | 18352 | 4.91% |
| 2024-10-17 | 9.00 | 9.00 | 0.12 | 1.35% | 8.95 | 9.20 | 133293 | 12108 | 3.26% |
| 2024-10-16 | 8.75 | 8.88 | -0.10 | -1.11% | 8.72 | 9.07 | 113163 | 10087 | 2.77% |
| 2024-10-15 | 8.88 | 8.98 | -0.08 | -0.88% | 8.85 | 9.41 | 185040 | 16935 | 4.52% |
| 2024-10-14 | 8.58 | 9.06 | 0.52 | 6.09% | 8.47 | 9.07 | 170765 | 15004 | 4.17% |
| 2024-10-11 | 8.84 | 8.54 | -0.48 | -5.32% | 8.41 | 9.05 | 177478 | 15469 | 4.34% |
| 2024-10-10 | 9.44 | 9.02 | -0.16 | -1.74% | 8.98 | 9.60 | 230289 | 21280 | 5.63% |
| 2024-10-09 | 10.02 | 9.18 | -1.67 | -15.39% | 9.10 | 10.26 | 425378 | 41501 | 10.40% |
| 2024-10-08 | 10.85 | 10.85 | 1.81 | 20.02% | 9.40 | 10.85 | 487929 | 50282 | 11.93% |
| 2024-09-30 | 8.28 | 9.04 | 1.31 | 16.95% | 8.06 | 9.10 | 328063 | 28377 | 8.02% |
| 2024-09-27 | 7.39 | 7.73 | 0.42 | 5.75% | 7.39 | 7.86 | 139863 | 10644 | 3.42% |
| 2024-09-26 | 7.16 | 7.31 | 0.05 | 0.69% | 7.14 | 7.33 | 102085 | 7399 | 2.50% |
| 2024-09-25 | 7.20 | 7.26 | 0.06 | 0.83% | 7.20 | 7.42 | 114881 | 8392 | 2.81% |
| 2024-09-24 | 7.09 | 7.20 | 0.15 | 2.13% | 6.89 | 7.20 | 87371 | 6179 | 2.14% |
| 2024-09-23 | 6.98 | 7.05 | 0.04 | 0.57% | 6.98 | 7.13 | 75101 | 5304 | 1.84% |
| 2024-09-20 | 6.94 | 7.01 | 0.16 | 2.34% | 6.81 | 7.30 | 119915 | 8449 | 2.93% |
| 2024-09-19 | 6.64 | 6.85 | 0.27 | 4.10% | 6.60 | 6.86 | 55592 | 3770 | 1.36% |
| 2024-09-18 | 6.71 | 6.58 | -0.07 | -1.05% | 6.49 | 6.71 | 43184 | 2839 | 1.06% |
| 2024-09-13 | 6.83 | 6.65 | -0.22 | -3.20% | 6.63 | 6.94 | 59018 | 3951 | 1.44% |
| 2024-09-12 | 6.85 | 6.87 | 0.14 | 2.08% | 6.75 | 6.92 | 76107 | 5208 | 1.86% |
| 2024-09-11 | 6.77 | 6.73 | -0.06 | -0.88% | 6.66 | 6.82 | 42271 | 2845 | 1.03% |
| 2024-09-10 | 6.77 | 6.79 | 0.09 | 1.34% | 6.59 | 6.84 | 40219 | 2695 | 0.98% |
| 2024-09-09 | 6.72 | 6.70 | -0.02 | -0.30% | 6.59 | 6.77 | 47759 | 3196 | 1.17% |
| 2024-09-06 | 6.89 | 6.72 | -0.18 | -2.61% | 6.71 | 6.96 | 78555 | 5372 | 1.92% |
| 2024-09-05 | 6.83 | 6.90 | 0.20 | 2.99% | 6.83 | 7.13 | 113629 | 7880 | 2.78% |
| 2024-09-04 | 6.77 | 6.70 | -0.15 | -2.19% | 6.68 | 6.84 | 52550 | 3544 | 1.28% |
| 2024-09-03 | 6.60 | 6.85 | 0.20 | 3.01% | 6.60 | 6.88 | 77081 | 5206 | 1.88% |
| 2024-09-02 | 6.66 | 6.65 | -0.02 | -0.30% | 6.61 | 6.79 | 61770 | 4137 | 1.51% |
| 2024-08-30 | 6.45 | 6.67 | 0.21 | 3.25% | 6.45 | 6.77 | 76770 | 5123 | 1.88% |
| 2024-08-29 | 6.38 | 6.46 | 0.07 | 1.10% | 6.30 | 6.48 | 32286 | 2076 | 0.79% |
| 2024-08-28 | 6.34 | 6.39 | 0.07 | 1.11% | 6.20 | 6.44 | 31366 | 1986 | 0.77% |
| 2024-08-27 | 6.46 | 6.32 | -0.15 | -2.32% | 6.30 | 6.55 | 37074 | 2377 | 0.91% |
| 2024-08-26 | 6.48 | 6.47 | -0.03 | -0.46% | 6.38 | 6.53 | 35156 | 2271 | 0.86% |
| 2024-08-23 | 6.33 | 6.50 | 0.16 | 2.52% | 6.31 | 6.57 | 50480 | 3261 | 1.23% |
| 2024-08-22 | 6.54 | 6.34 | -0.17 | -2.61% | 6.30 | 6.60 | 38348 | 2465 | 0.94% |
| 2024-08-21 | 6.55 | 6.51 | -0.05 | -0.76% | 6.49 | 6.64 | 27254 | 1789 | 0.67% |
| 2024-08-20 | 6.65 | 6.56 | -0.12 | -1.80% | 6.52 | 6.67 | 45305 | 2975 | 1.11% |
| 2024-08-19 | 6.66 | 6.68 | 0.09 | 1.37% | 6.59 | 6.77 | 61412 | 4107 | 1.50% |
| 2024-08-16 | 6.49 | 6.59 | 0.10 | 1.54% | 6.42 | 6.65 | 65276 | 4282 | 1.60% |
| 2024-08-15 | 6.11 | 6.49 | 0.15 | 2.37% | 6.11 | 6.60 | 63782 | 4109 | 1.56% |
| 2024-08-14 | 6.30 | 6.34 | 0.06 | 0.96% | 6.25 | 6.37 | 18711 | 1181 | 0.46% |
| 2024-08-13 | 6.21 | 6.28 | 0.07 | 1.13% | 6.16 | 6.30 | 18021 | 1125 | 0.44% |