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 | 10.64 | 10.13 | -1.12 | -9.96% | 10.13 | 10.69 | 686434 | 71069 | 9.33% |
| 2024-11-20 | 10.45 | 11.25 | -0.36 | -3.10% | 10.45 | 12.60 | 1116740 | 122164 | 15.18% |
| 2024-11-19 | 10.93 | 11.61 | 0.47 | 4.22% | 10.90 | 12.25 | 1230435 | 146818 | 16.73% |
| 2024-11-18 | 10.94 | 11.14 | 1.01 | 9.97% | 9.98 | 11.14 | 932062 | 100253 | 12.67% |
| 2024-11-15 | 9.21 | 10.13 | 0.92 | 9.99% | 8.98 | 10.13 | 401777 | 39076 | 5.46% |
| 2024-11-14 | 9.21 | 9.21 | 0.84 | 10.04% | 8.46 | 9.21 | 584200 | 51849 | 7.94% |
| 2024-11-13 | 8.37 | 8.37 | 0.76 | 9.99% | 8.37 | 8.37 | 60822 | 5090 | 0.83% |
| 2024-11-12 | 7.70 | 7.61 | -0.09 | -1.17% | 7.51 | 7.76 | 97452 | 7454 | 1.32% |
| 2024-11-11 | 7.78 | 7.70 | -0.13 | -1.66% | 7.58 | 7.80 | 138742 | 10632 | 1.89% |
| 2024-11-08 | 8.20 | 7.83 | -0.24 | -2.97% | 7.70 | 8.21 | 180264 | 14190 | 2.45% |
| 2024-11-07 | 7.59 | 8.07 | 0.37 | 4.81% | 7.55 | 8.18 | 195942 | 15574 | 2.66% |
| 2024-11-06 | 7.58 | 7.70 | 0.12 | 1.58% | 7.43 | 7.87 | 198843 | 15262 | 2.70% |
| 2024-11-05 | 7.48 | 7.58 | 0.19 | 2.57% | 7.36 | 7.63 | 174734 | 13142 | 2.38% |
| 2024-11-04 | 7.35 | 7.45 | 0.12 | 1.64% | 7.22 | 7.45 | 92052 | 6747 | 1.25% |
| 2024-11-01 | 7.29 | 7.33 | 0.05 | 0.69% | 7.08 | 7.57 | 204737 | 15040 | 2.78% |
| 2024-10-31 | 7.08 | 7.28 | 0.08 | 1.11% | 7.08 | 7.34 | 112844 | 8198 | 1.53% |
| 2024-10-30 | 7.28 | 7.20 | -0.10 | -1.37% | 7.13 | 7.32 | 111704 | 8043 | 1.52% |
| 2024-10-29 | 7.46 | 7.30 | -0.18 | -2.41% | 7.27 | 7.54 | 123898 | 9129 | 1.68% |
| 2024-10-28 | 7.18 | 7.48 | 0.28 | 3.89% | 7.12 | 7.51 | 186565 | 13718 | 2.54% |
| 2024-10-25 | 7.08 | 7.20 | 0.08 | 1.12% | 7.07 | 7.23 | 104888 | 7517 | 1.43% |
| 2024-10-24 | 7.17 | 7.12 | -0.04 | -0.56% | 7.05 | 7.40 | 126117 | 9042 | 1.71% |
| 2024-10-23 | 7.24 | 7.16 | 0.02 | 0.28% | 7.09 | 7.41 | 170820 | 12300 | 2.32% |
| 2024-10-22 | 7.06 | 7.14 | 0.11 | 1.56% | 7.05 | 7.19 | 110166 | 7861 | 1.50% |
| 2024-10-21 | 7.10 | 7.03 | -0.07 | -0.99% | 6.96 | 7.14 | 142328 | 10020 | 1.94% |
| 2024-10-18 | 6.98 | 7.10 | 0.13 | 1.87% | 6.83 | 7.24 | 151516 | 10657 | 2.06% |
| 2024-10-17 | 7.05 | 6.97 | -0.08 | -1.13% | 6.97 | 7.20 | 99853 | 7076 | 1.36% |
| 2024-10-16 | 6.89 | 7.05 | 0.04 | 0.57% | 6.86 | 7.20 | 119264 | 8374 | 1.62% |
| 2024-10-15 | 7.12 | 7.01 | -0.16 | -2.23% | 6.98 | 7.30 | 143881 | 10234 | 1.96% |
| 2024-10-14 | 7.17 | 7.17 | -0.01 | -0.14% | 6.85 | 7.27 | 254401 | 17886 | 3.46% |
| 2024-10-11 | 7.61 | 7.18 | -0.32 | -4.27% | 7.03 | 7.80 | 291622 | 21241 | 3.96% |
| 2024-10-10 | 8.33 | 7.50 | -0.65 | -7.98% | 7.43 | 8.56 | 575506 | 46210 | 7.82% |
| 2024-10-09 | 8.08 | 8.15 | 0.58 | 7.66% | 7.89 | 8.33 | 550999 | 45335 | 7.49% |
| 2024-10-08 | 7.57 | 7.57 | 0.69 | 10.03% | 7.57 | 7.57 | 20076 | 1519 | 0.27% |
| 2024-09-30 | 6.88 | 6.88 | 0.63 | 10.08% | 6.76 | 6.88 | 106712 | 7338 | 1.45% |
| 2024-09-27 | 6.20 | 6.25 | 0.28 | 4.69% | 6.09 | 6.31 | 119684 | 7408 | 1.63% |
| 2024-09-26 | 5.87 | 5.97 | 0.19 | 3.29% | 5.80 | 5.97 | 112956 | 6658 | 1.54% |
| 2024-09-25 | 5.88 | 5.78 | 0.06 | 1.05% | 5.78 | 6.00 | 155162 | 9152 | 2.11% |
| 2024-09-24 | 5.58 | 5.72 | 0.17 | 3.06% | 5.52 | 5.73 | 107917 | 6106 | 1.47% |
| 2024-09-23 | 5.56 | 5.55 | -0.01 | -0.18% | 5.48 | 5.58 | 54373 | 3002 | 0.74% |
| 2024-09-20 | 5.64 | 5.56 | -0.10 | -1.77% | 5.47 | 5.66 | 90205 | 5013 | 1.23% |
| 2024-09-19 | 5.60 | 5.66 | 0.02 | 0.35% | 5.58 | 5.71 | 106785 | 6015 | 1.45% |
| 2024-09-18 | 5.44 | 5.64 | 0.17 | 3.11% | 5.35 | 5.69 | 149430 | 8314 | 2.03% |
| 2024-09-13 | 5.56 | 5.47 | -0.05 | -0.91% | 5.35 | 5.58 | 112735 | 6155 | 1.53% |
| 2024-09-12 | 5.64 | 5.52 | -0.17 | -2.99% | 5.48 | 5.69 | 164106 | 9123 | 2.23% |
| 2024-09-11 | 5.58 | 5.69 | -0.28 | -4.69% | 5.48 | 5.79 | 214038 | 12135 | 2.91% |
| 2024-09-10 | 5.71 | 5.97 | 0.39 | 6.99% | 5.70 | 6.14 | 363311 | 21615 | 4.94% |
| 2024-09-09 | 5.80 | 5.58 | -0.26 | -4.45% | 5.56 | 5.80 | 259816 | 14652 | 3.53% |
| 2024-09-06 | 5.84 | 5.84 | 0.53 | 9.98% | 5.60 | 5.84 | 237874 | 13827 | 3.23% |
| 2024-09-05 | 5.24 | 5.31 | 0.06 | 1.14% | 5.19 | 5.33 | 24054 | 1275 | 0.33% |
| 2024-09-04 | 5.29 | 5.25 | -0.04 | -0.76% | 5.19 | 5.29 | 22468 | 1177 | 0.31% |
| 2024-09-03 | 5.28 | 5.29 | 0.04 | 0.76% | 5.21 | 5.31 | 19352 | 1019 | 0.26% |
| 2024-09-02 | 5.23 | 5.25 | 0.02 | 0.38% | 5.22 | 5.31 | 37846 | 1992 | 0.51% |
| 2024-08-30 | 5.11 | 5.23 | 0.09 | 1.75% | 5.11 | 5.33 | 34210 | 1793 | 0.47% |
| 2024-08-29 | 5.05 | 5.14 | 0.08 | 1.58% | 5.03 | 5.17 | 19628 | 1002 | 0.27% |
| 2024-08-28 | 5.02 | 5.06 | 0.03 | 0.60% | 5.01 | 5.13 | 18904 | 957 | 0.26% |
| 2024-08-27 | 5.05 | 5.03 | -0.03 | -0.59% | 4.98 | 5.08 | 28723 | 1443 | 0.39% |
| 2024-08-26 | 5.08 | 5.06 | -0.03 | -0.59% | 5.03 | 5.16 | 28541 | 1450 | 0.39% |
| 2024-08-23 | 5.07 | 5.09 | -0.03 | -0.59% | 5.05 | 5.15 | 18521 | 941 | 0.25% |
| 2024-08-22 | 5.23 | 5.12 | -0.12 | -2.29% | 5.10 | 5.27 | 21829 | 1127 | 0.30% |
| 2024-08-21 | 5.22 | 5.24 | 0.00 | 0.00% | 5.20 | 5.31 | 21502 | 1131 | 0.29% |
| 2024-08-20 | 5.37 | 5.24 | -0.14 | -2.60% | 5.22 | 5.38 | 20794 | 1097 | 0.28% |
| 2024-08-19 | 5.33 | 5.38 | 0.05 | 0.94% | 5.29 | 5.42 | 18819 | 1010 | 0.26% |
| 2024-08-16 | 5.39 | 5.33 | -0.05 | -0.93% | 5.31 | 5.41 | 16947 | 909 | 0.23% |
| 2024-08-15 | 5.28 | 5.38 | 0.10 | 1.89% | 5.20 | 5.41 | 26512 | 1421 | 0.36% |
| 2024-08-14 | 5.38 | 5.28 | -0.09 | -1.68% | 5.27 | 5.39 | 13640 | 725 | 0.19% |
| 2024-08-13 | 5.36 | 5.37 | 0.02 | 0.37% | 5.30 | 5.39 | 10737 | 574 | 0.15% |