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 | 9.28 | 9.72 | 0.44 | 4.74% | 9.21 | 9.88 | 980596 | 93867 | 5.32% |
| 2024-11-20 | 9.25 | 9.28 | 0.05 | 0.54% | 9.15 | 9.30 | 510455 | 47192 | 2.77% |
| 2024-11-19 | 9.00 | 9.23 | 0.23 | 2.56% | 8.97 | 9.24 | 492347 | 44852 | 2.67% |
| 2024-11-18 | 9.20 | 9.00 | -0.20 | -2.17% | 8.93 | 9.32 | 539394 | 49292 | 2.93% |
| 2024-11-15 | 9.78 | 9.20 | -0.72 | -7.26% | 9.18 | 9.85 | 915422 | 86755 | 4.97% |
| 2024-11-14 | 10.48 | 9.92 | -0.55 | -5.25% | 9.88 | 10.48 | 747814 | 75864 | 4.06% |
| 2024-11-13 | 10.20 | 10.47 | 0.14 | 1.36% | 10.15 | 10.50 | 588506 | 61156 | 3.20% |
| 2024-11-12 | 10.39 | 10.33 | -0.04 | -0.39% | 10.23 | 10.60 | 748476 | 77987 | 4.06% |
| 2024-11-11 | 10.40 | 10.37 | -0.07 | -0.67% | 10.25 | 10.44 | 650661 | 67335 | 3.53% |
| 2024-11-08 | 10.54 | 10.44 | -0.09 | -0.85% | 10.37 | 10.70 | 820478 | 86309 | 4.46% |
| 2024-11-07 | 10.25 | 10.53 | 0.14 | 1.35% | 10.12 | 10.55 | 855716 | 89013 | 4.65% |
| 2024-11-06 | 10.90 | 10.39 | -0.55 | -5.03% | 10.18 | 11.16 | 1354265 | 145222 | 7.35% |
| 2024-11-05 | 10.70 | 10.94 | 0.20 | 1.86% | 10.67 | 11.10 | 995430 | 108823 | 5.41% |
| 2024-11-04 | 10.67 | 10.74 | -0.60 | -5.29% | 10.67 | 11.22 | 1087821 | 118191 | 5.91% |
| 2024-11-01 | 12.32 | 11.34 | -1.26 | -10.00% | 11.34 | 12.45 | 1864268 | 218016 | 10.12% |
| 2024-10-31 | 11.90 | 12.60 | 0.70 | 5.88% | 11.72 | 13.09 | 2781790 | 345378 | 15.11% |
| 2024-10-30 | 11.21 | 11.90 | 0.31 | 2.67% | 10.91 | 11.93 | 1934147 | 220558 | 10.50% |
| 2024-10-29 | 11.88 | 11.59 | -0.47 | -3.90% | 11.57 | 12.10 | 2001957 | 235510 | 10.87% |
| 2024-10-28 | 11.36 | 12.06 | 0.70 | 6.16% | 11.04 | 12.25 | 2464874 | 287373 | 13.38% |
| 2024-10-25 | 11.60 | 11.36 | -0.70 | -5.80% | 11.26 | 12.07 | 2593968 | 298853 | 14.09% |
| 2024-10-24 | 12.42 | 12.06 | -0.23 | -1.87% | 11.58 | 12.99 | 2988903 | 369563 | 16.23% |
| 2024-10-23 | 10.98 | 12.29 | 1.12 | 10.03% | 10.90 | 12.29 | 2446390 | 292578 | 13.28% |
| 2024-10-22 | 11.00 | 11.17 | -0.03 | -0.27% | 10.30 | 11.69 | 2422415 | 265379 | 13.15% |
| 2024-10-21 | 10.69 | 11.20 | 0.51 | 4.77% | 10.50 | 11.64 | 2643474 | 289627 | 14.35% |
| 2024-10-18 | 10.00 | 10.69 | 0.59 | 5.84% | 9.61 | 11.00 | 2695630 | 281887 | 14.64% |
| 2024-10-17 | 11.13 | 10.10 | -0.76 | -7.00% | 9.83 | 11.25 | 2759429 | 286181 | 14.98% |
| 2024-10-16 | 10.19 | 10.86 | 0.54 | 5.23% | 10.12 | 11.25 | 2878370 | 311082 | 15.63% |
| 2024-10-15 | 9.83 | 10.32 | 0.40 | 4.03% | 9.60 | 10.90 | 3043280 | 314916 | 16.53% |
| 2024-10-14 | 8.96 | 9.92 | 0.90 | 9.98% | 8.91 | 9.92 | 2143516 | 208050 | 11.64% |
| 2024-10-11 | 8.70 | 9.02 | 0.19 | 2.15% | 8.48 | 9.39 | 1451284 | 131897 | 7.88% |
| 2024-10-10 | 9.44 | 8.83 | -0.86 | -8.88% | 8.78 | 9.79 | 1657360 | 151219 | 9.00% |
| 2024-10-09 | 10.69 | 9.69 | -1.08 | -10.03% | 9.69 | 10.69 | 1981417 | 201984 | 10.76% |
| 2024-10-08 | 10.63 | 10.77 | 0.98 | 10.01% | 9.83 | 10.77 | 3439832 | 357798 | 18.68% |
| 2024-09-30 | 9.05 | 9.79 | 0.68 | 7.46% | 9.05 | 9.89 | 3561611 | 338326 | 19.34% |
| 2024-09-27 | 9.36 | 9.11 | -0.36 | -3.80% | 9.01 | 9.40 | 2481285 | 228728 | 13.47% |
| 2024-09-26 | 9.60 | 9.47 | -0.44 | -4.44% | 9.16 | 10.19 | 3653618 | 348182 | 19.84% |
| 2024-09-25 | 10.50 | 9.91 | -1.10 | -9.99% | 9.91 | 10.87 | 3706338 | 379861 | 20.13% |
| 2024-09-24 | 12.70 | 11.01 | -1.22 | -9.98% | 11.01 | 13.45 | 3897600 | 451948 | 21.17% |
| 2024-09-23 | 11.68 | 12.23 | 1.11 | 9.98% | 11.49 | 12.23 | 1578783 | 190101 | 8.57% |
| 2024-09-20 | 11.12 | 11.12 | 1.01 | 9.99% | 11.12 | 11.12 | 400613 | 44548 | 2.18% |
| 2024-09-19 | 8.37 | 10.11 | 0.92 | 10.01% | 8.37 | 10.11 | 1871073 | 177382 | 10.16% |
| 2024-09-18 | 8.75 | 9.19 | 0.68 | 7.99% | 7.66 | 9.36 | 3421209 | 302618 | 18.58% |
| 2024-09-13 | 7.68 | 8.51 | 0.77 | 9.95% | 7.43 | 8.51 | 2035492 | 166040 | 11.05% |
| 2024-09-12 | 6.99 | 7.74 | 0.70 | 9.94% | 6.96 | 7.74 | 2694686 | 204489 | 14.63% |
| 2024-09-11 | 6.02 | 7.04 | 0.64 | 10.00% | 5.76 | 7.04 | 2537882 | 163487 | 13.78% |
| 2024-09-10 | 7.28 | 6.40 | -0.22 | -3.32% | 5.98 | 7.28 | 2649523 | 178913 | 14.39% |
| 2024-09-09 | 6.61 | 6.62 | 0.60 | 9.97% | 6.60 | 6.62 | 445891 | 29504 | 2.42% |
| 2024-09-06 | 6.01 | 6.02 | 0.25 | 4.33% | 5.73 | 6.35 | 2138857 | 130698 | 11.61% |
| 2024-09-05 | 6.50 | 5.77 | -0.14 | -2.37% | 5.45 | 6.50 | 2094714 | 125027 | 11.37% |
| 2024-09-04 | 5.91 | 5.91 | 0.54 | 10.06% | 5.60 | 5.91 | 1148009 | 67025 | 6.23% |
| 2024-09-03 | 5.37 | 5.37 | 0.49 | 10.04% | 5.34 | 5.37 | 241779 | 12983 | 1.31% |
| 2024-09-02 | 4.88 | 4.88 | 0.44 | 9.91% | 4.88 | 4.88 | 81469 | 3975 | 0.44% |
| 2024-08-30 | 4.39 | 4.44 | 0.03 | 0.68% | 4.36 | 4.54 | 139338 | 6243 | 0.76% |
| 2024-08-29 | 4.29 | 4.41 | 0.13 | 3.04% | 4.24 | 4.46 | 122339 | 5367 | 0.66% |
| 2024-08-28 | 4.28 | 4.28 | 0.01 | 0.23% | 4.26 | 4.33 | 83179 | 3565 | 0.45% |
| 2024-08-27 | 4.39 | 4.27 | -0.14 | -3.17% | 4.22 | 4.40 | 145587 | 6229 | 0.79% |
| 2024-08-26 | 4.40 | 4.41 | 0.01 | 0.23% | 4.33 | 4.44 | 95969 | 4217 | 0.52% |
| 2024-08-23 | 4.50 | 4.40 | -0.13 | -2.87% | 4.39 | 4.55 | 160245 | 7103 | 0.87% |
| 2024-08-22 | 4.50 | 4.53 | 0.06 | 1.34% | 4.46 | 4.59 | 143331 | 6492 | 0.78% |
| 2024-08-21 | 4.50 | 4.47 | -0.03 | -0.67% | 4.45 | 4.52 | 77887 | 3488 | 0.42% |
| 2024-08-20 | 4.64 | 4.50 | -0.12 | -2.60% | 4.43 | 4.68 | 167117 | 7520 | 0.91% |
| 2024-08-19 | 4.59 | 4.62 | 0.03 | 0.65% | 4.56 | 4.68 | 95928 | 4430 | 0.52% |
| 2024-08-16 | 4.73 | 4.59 | -0.16 | -3.37% | 4.59 | 4.75 | 165309 | 7662 | 0.90% |
| 2024-08-15 | 4.75 | 4.75 | 0.03 | 0.64% | 4.65 | 4.81 | 138962 | 6583 | 0.75% |
| 2024-08-14 | 4.88 | 4.72 | -0.16 | -3.28% | 4.69 | 4.91 | 206994 | 9866 | 1.12% |
| 2024-08-13 | 4.86 | 4.88 | 0.00 | 0.00% | 4.83 | 4.95 | 203272 | 9914 | 1.10% |