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 | 12.10 | 11.39 | -1.26 | -9.96% | 11.39 | 12.60 | 175325 | 20654 | 8.96% |
| 2024-11-20 | 11.67 | 12.65 | -0.32 | -2.47% | 11.67 | 13.81 | 285552 | 34787 | 14.60% |
| 2024-11-15 | 11.50 | 12.97 | 1.18 | 10.01% | 11.09 | 12.97 | 178174 | 22144 | 9.11% |
| 2024-11-14 | 11.50 | 11.79 | 0.32 | 2.79% | 11.28 | 12.62 | 164241 | 19750 | 8.40% |
| 2024-11-13 | 10.45 | 11.47 | 1.04 | 9.97% | 10.35 | 11.47 | 88994 | 9627 | 4.55% |
| 2024-11-12 | 10.45 | 10.43 | 0.08 | 0.77% | 10.09 | 10.72 | 66100 | 6829 | 3.38% |
| 2024-11-11 | 9.71 | 10.35 | 0.64 | 6.59% | 9.66 | 10.41 | 79554 | 8097 | 4.07% |
| 2024-11-08 | 9.69 | 9.71 | 0.02 | 0.21% | 9.55 | 9.95 | 40231 | 3915 | 2.06% |
| 2024-11-07 | 9.51 | 9.69 | 0.11 | 1.15% | 9.44 | 9.70 | 36737 | 3522 | 1.88% |
| 2024-11-06 | 9.84 | 9.58 | -0.32 | -3.23% | 9.50 | 10.00 | 48469 | 4702 | 2.48% |
| 2024-11-05 | 9.54 | 9.90 | 0.36 | 3.77% | 9.47 | 9.97 | 56100 | 5430 | 2.87% |
| 2024-11-04 | 9.50 | 9.54 | 0.12 | 1.27% | 9.34 | 9.69 | 41634 | 3962 | 2.13% |
| 2024-11-01 | 10.10 | 9.42 | -0.92 | -8.90% | 9.41 | 10.22 | 84775 | 8255 | 4.33% |
| 2024-10-31 | 10.00 | 10.34 | 0.29 | 2.89% | 9.78 | 10.74 | 98027 | 9994 | 5.01% |
| 2024-10-30 | 10.38 | 10.05 | -0.79 | -7.29% | 9.86 | 10.46 | 91284 | 9232 | 4.67% |
| 2024-10-29 | 11.20 | 10.84 | -0.36 | -3.21% | 10.08 | 12.15 | 159442 | 17302 | 8.15% |
| 2024-10-28 | 10.15 | 11.20 | 1.02 | 10.02% | 9.88 | 11.20 | 129991 | 13877 | 6.65% |
| 2024-10-25 | 9.48 | 10.18 | 0.83 | 8.88% | 9.37 | 10.29 | 122546 | 12229 | 6.27% |
| 2024-10-24 | 8.88 | 9.35 | 0.45 | 5.06% | 8.52 | 9.48 | 101123 | 9175 | 5.17% |
| 2024-10-23 | 8.20 | 8.90 | 0.65 | 7.88% | 8.17 | 9.00 | 103631 | 9035 | 5.30% |
| 2024-10-22 | 7.84 | 8.25 | 0.37 | 4.70% | 7.80 | 8.35 | 82995 | 6757 | 4.24% |
| 2024-10-21 | 7.70 | 7.88 | 0.10 | 1.29% | 7.65 | 8.20 | 84692 | 6703 | 4.33% |
| 2024-10-18 | 7.26 | 7.78 | 0.42 | 5.71% | 7.26 | 7.95 | 93391 | 7191 | 4.77% |
| 2024-10-17 | 7.42 | 7.36 | -0.15 | -2.00% | 7.32 | 7.70 | 82477 | 6188 | 4.22% |
| 2024-10-16 | 7.27 | 7.51 | 0.14 | 1.90% | 7.27 | 7.69 | 65535 | 4889 | 3.35% |
| 2024-10-15 | 7.22 | 7.37 | 0.14 | 1.94% | 7.12 | 7.74 | 92572 | 6879 | 4.73% |
| 2024-10-14 | 7.13 | 7.23 | 0.14 | 1.97% | 6.95 | 7.34 | 53908 | 3844 | 2.76% |
| 2024-10-11 | 7.20 | 7.09 | -0.28 | -3.80% | 6.90 | 7.45 | 60447 | 4321 | 3.09% |
| 2024-10-10 | 6.99 | 7.37 | 0.28 | 3.95% | 6.75 | 7.58 | 84884 | 6079 | 4.34% |
| 2024-10-09 | 7.67 | 7.09 | -0.79 | -10.03% | 7.09 | 7.67 | 76194 | 5515 | 3.90% |
| 2024-10-08 | 8.37 | 7.88 | 0.27 | 3.55% | 7.37 | 8.37 | 115793 | 9082 | 5.92% |
| 2024-09-30 | 7.26 | 7.61 | 0.51 | 7.18% | 7.01 | 7.73 | 129995 | 9626 | 6.65% |
| 2024-09-27 | 6.78 | 7.10 | 0.31 | 4.57% | 6.70 | 7.16 | 80221 | 5535 | 4.10% |
| 2024-09-26 | 6.40 | 6.79 | 0.34 | 5.27% | 6.39 | 7.02 | 92508 | 6203 | 4.73% |
| 2024-09-25 | 6.40 | 6.45 | 0.07 | 1.10% | 6.36 | 6.58 | 64196 | 4151 | 3.28% |
| 2024-09-24 | 6.33 | 6.38 | 0.01 | 0.16% | 6.27 | 6.42 | 80076 | 5078 | 4.09% |
| 2024-09-23 | 6.67 | 6.37 | -0.32 | -4.78% | 6.25 | 6.67 | 70432 | 4494 | 3.60% |
| 2024-09-20 | 6.78 | 6.69 | -0.07 | -1.04% | 6.68 | 7.02 | 41083 | 2787 | 2.10% |
| 2024-09-19 | 6.75 | 6.76 | -0.03 | -0.44% | 6.66 | 6.83 | 46988 | 3175 | 2.40% |
| 2024-09-18 | 6.72 | 6.79 | -0.01 | -0.15% | 6.50 | 6.87 | 73841 | 4935 | 3.78% |
| 2024-09-13 | 6.40 | 6.80 | 0.40 | 6.25% | 6.40 | 6.98 | 98065 | 6524 | 5.01% |
| 2024-09-12 | 6.55 | 6.40 | -0.04 | -0.62% | 6.40 | 6.67 | 62650 | 4059 | 3.20% |
| 2024-09-11 | 6.44 | 6.44 | 0.13 | 2.06% | 6.32 | 6.64 | 96211 | 6235 | 4.92% |
| 2024-09-10 | 6.16 | 6.31 | 0.06 | 0.96% | 6.05 | 6.56 | 110376 | 7001 | 5.64% |
| 2024-09-09 | 5.88 | 6.25 | 0.40 | 6.84% | 5.88 | 6.44 | 127708 | 8068 | 6.53% |
| 2024-09-06 | 5.93 | 5.85 | -0.17 | -2.82% | 5.80 | 6.02 | 29174 | 1713 | 1.49% |
| 2024-09-05 | 6.01 | 6.02 | -0.01 | -0.17% | 5.96 | 6.06 | 24712 | 1483 | 1.26% |
| 2024-09-04 | 6.18 | 6.03 | -0.18 | -2.90% | 6.00 | 6.18 | 36802 | 2232 | 1.88% |
| 2024-09-03 | 6.17 | 6.21 | 0.06 | 0.98% | 6.14 | 6.29 | 39328 | 2441 | 2.01% |
| 2024-09-02 | 6.27 | 6.15 | -0.13 | -2.07% | 6.12 | 6.32 | 48869 | 3028 | 2.50% |
| 2024-08-30 | 6.24 | 6.28 | -0.01 | -0.16% | 6.05 | 6.34 | 99278 | 6173 | 5.08% |
| 2024-08-29 | 5.82 | 6.29 | 0.48 | 8.26% | 5.70 | 6.39 | 105672 | 6621 | 5.40% |
| 2024-08-28 | 5.98 | 5.81 | -0.22 | -3.65% | 5.66 | 5.98 | 48744 | 2849 | 2.49% |
| 2024-08-27 | 6.38 | 6.03 | -0.34 | -5.34% | 5.92 | 6.49 | 59857 | 3689 | 3.06% |
| 2024-08-26 | 6.24 | 6.37 | -0.14 | -2.15% | 6.11 | 6.44 | 62943 | 3965 | 3.22% |
| 2024-08-23 | 6.34 | 6.51 | 0.08 | 1.24% | 6.00 | 6.73 | 88274 | 5552 | 4.51% |
| 2024-08-22 | 6.26 | 6.43 | 0.08 | 1.26% | 6.24 | 6.67 | 85829 | 5504 | 4.39% |
| 2024-08-21 | 6.40 | 6.35 | 0.03 | 0.47% | 6.23 | 6.47 | 65945 | 4190 | 3.37% |
| 2024-08-20 | 6.50 | 6.32 | -0.34 | -5.11% | 6.29 | 6.73 | 106358 | 6835 | 5.44% |
| 2024-08-19 | 6.00 | 6.66 | 0.61 | 10.08% | 5.92 | 6.66 | 144588 | 9383 | 7.39% |
| 2024-08-16 | 6.07 | 6.05 | -0.06 | -0.98% | 6.00 | 6.20 | 48162 | 2937 | 2.46% |
| 2024-08-15 | 6.26 | 6.11 | -0.15 | -2.40% | 5.99 | 6.27 | 65227 | 3962 | 3.33% |
| 2024-08-14 | 6.30 | 6.26 | 0.04 | 0.64% | 6.06 | 6.47 | 92484 | 5721 | 4.73% |
| 2024-08-13 | 5.65 | 6.22 | 0.57 | 10.09% | 5.58 | 6.22 | 36312 | 2178 | 1.86% |