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 | 11.70 | 13.09 | 1.19 | 10.00% | 11.68 | 13.09 | 5747405 | 714812 | 8.04% |
| 2024-11-20 | 10.97 | 11.90 | 0.93 | 8.48% | 10.90 | 12.07 | 5416618 | 625634 | 7.58% |
| 2024-11-19 | 10.95 | 10.97 | -0.93 | -7.82% | 10.71 | 11.35 | 5280395 | 577206 | 7.39% |
| 2024-11-18 | 13.00 | 11.90 | -0.74 | -5.85% | 11.88 | 13.45 | 6990724 | 892261 | 9.78% |
| 2024-11-15 | 11.30 | 12.64 | 1.15 | 10.01% | 11.30 | 12.64 | 2578106 | 322798 | 3.61% |
| 2024-11-14 | 11.49 | 11.49 | -0.02 | -0.17% | 11.41 | 12.44 | 3882404 | 461405 | 5.43% |
| 2024-11-13 | 11.20 | 11.51 | 0.22 | 1.95% | 11.18 | 11.71 | 2881090 | 331239 | 4.03% |
| 2024-11-12 | 11.72 | 11.29 | -0.42 | -3.59% | 11.13 | 11.97 | 3935655 | 451555 | 5.51% |
| 2024-11-11 | 10.70 | 11.71 | 0.87 | 8.03% | 10.66 | 11.92 | 5688816 | 660515 | 7.96% |
| 2024-11-08 | 10.60 | 10.84 | 0.43 | 4.13% | 10.46 | 11.45 | 4394234 | 482167 | 6.15% |
| 2024-11-07 | 10.32 | 10.41 | -0.28 | -2.62% | 10.05 | 10.48 | 3966415 | 407992 | 5.55% |
| 2024-11-06 | 9.70 | 10.69 | 0.97 | 9.98% | 9.55 | 10.69 | 5400590 | 565309 | 7.56% |
| 2024-11-05 | 9.25 | 9.72 | 0.37 | 3.96% | 9.25 | 9.84 | 2552068 | 245897 | 3.57% |
| 2024-11-04 | 9.10 | 9.35 | 0.02 | 0.21% | 9.09 | 9.54 | 2226175 | 207341 | 3.12% |
| 2024-11-01 | 10.00 | 9.33 | -0.34 | -3.52% | 9.32 | 10.40 | 5099074 | 507192 | 7.14% |
| 2024-10-31 | 8.67 | 9.67 | 0.88 | 10.01% | 8.52 | 9.67 | 2568900 | 239074 | 3.60% |
| 2024-10-30 | 8.59 | 8.79 | 0.14 | 1.62% | 8.57 | 8.88 | 1162420 | 101830 | 1.63% |
| 2024-10-29 | 8.81 | 8.65 | -0.12 | -1.37% | 8.64 | 8.94 | 1097975 | 96052 | 1.54% |
| 2024-10-28 | 8.60 | 8.77 | 0.16 | 1.86% | 8.57 | 8.88 | 982238 | 86086 | 1.37% |
| 2024-10-25 | 8.45 | 8.61 | 0.14 | 1.65% | 8.45 | 8.68 | 816289 | 69966 | 1.14% |
| 2024-10-24 | 8.60 | 8.47 | -0.18 | -2.08% | 8.43 | 8.61 | 808142 | 68697 | 1.13% |
| 2024-10-23 | 8.63 | 8.65 | 0.03 | 0.35% | 8.53 | 8.84 | 1076611 | 93575 | 1.51% |
| 2024-10-22 | 8.65 | 8.62 | -0.06 | -0.69% | 8.51 | 8.75 | 1069182 | 92003 | 1.50% |
| 2024-10-21 | 8.53 | 8.68 | 0.15 | 1.76% | 8.53 | 8.81 | 1609148 | 139794 | 2.25% |
| 2024-10-18 | 8.40 | 8.53 | 0.11 | 1.31% | 8.12 | 8.76 | 2025897 | 170009 | 2.84% |
| 2024-10-17 | 8.40 | 8.42 | 0.29 | 3.57% | 8.31 | 8.75 | 2079824 | 176879 | 2.91% |
| 2024-10-16 | 8.08 | 8.13 | -0.08 | -0.97% | 8.03 | 8.26 | 781236 | 63404 | 1.09% |
| 2024-10-15 | 8.30 | 8.21 | -0.26 | -3.07% | 8.20 | 8.55 | 970188 | 81144 | 1.36% |
| 2024-10-14 | 8.18 | 8.47 | 0.28 | 3.42% | 8.03 | 8.49 | 1070043 | 88192 | 1.50% |
| 2024-10-11 | 8.46 | 8.19 | -0.38 | -4.43% | 8.10 | 8.47 | 945511 | 78102 | 1.32% |
| 2024-10-10 | 8.79 | 8.57 | -0.18 | -2.06% | 8.32 | 8.98 | 1412393 | 122001 | 1.98% |
| 2024-10-09 | 9.38 | 8.75 | -0.85 | -8.85% | 8.72 | 9.38 | 2205314 | 200026 | 3.09% |
| 2024-10-08 | 9.69 | 9.60 | 0.79 | 8.97% | 9.02 | 9.69 | 2881294 | 273401 | 4.03% |
| 2024-09-30 | 8.42 | 8.81 | 0.79 | 9.85% | 8.29 | 8.82 | 2309974 | 199641 | 3.23% |
| 2024-09-27 | 7.70 | 8.02 | 0.40 | 5.25% | 7.70 | 8.03 | 763842 | 60144 | 1.07% |
| 2024-09-26 | 7.34 | 7.62 | 0.27 | 3.67% | 7.31 | 7.62 | 753717 | 56298 | 1.05% |
| 2024-09-25 | 7.31 | 7.35 | 0.08 | 1.10% | 7.31 | 7.55 | 847212 | 63003 | 1.19% |
| 2024-09-24 | 7.12 | 7.27 | 0.17 | 2.39% | 7.01 | 7.27 | 698138 | 50044 | 0.98% |
| 2024-09-23 | 7.11 | 7.10 | -0.02 | -0.28% | 7.05 | 7.19 | 428038 | 30514 | 0.60% |
| 2024-09-20 | 6.96 | 7.12 | 0.16 | 2.30% | 6.94 | 7.19 | 710643 | 50309 | 0.99% |
| 2024-09-19 | 7.13 | 6.96 | 0.15 | 2.20% | 6.89 | 7.15 | 592637 | 41525 | 0.83% |
| 2024-09-18 | 6.81 | 6.81 | -0.01 | -0.15% | 6.68 | 6.86 | 219329 | 14824 | 0.31% |
| 2024-09-13 | 6.91 | 6.82 | -0.07 | -1.02% | 6.81 | 6.95 | 185016 | 12691 | 0.26% |
| 2024-09-12 | 6.92 | 6.89 | -0.02 | -0.29% | 6.89 | 7.02 | 247878 | 17230 | 0.35% |
| 2024-09-11 | 6.88 | 6.91 | 0.02 | 0.29% | 6.86 | 6.96 | 230990 | 15953 | 0.32% |
| 2024-09-10 | 6.80 | 6.89 | 0.09 | 1.32% | 6.66 | 6.95 | 360444 | 24457 | 0.50% |
| 2024-09-09 | 6.84 | 6.80 | -0.07 | -1.02% | 6.75 | 6.92 | 251165 | 17131 | 0.35% |
| 2024-09-06 | 6.99 | 6.87 | -0.09 | -1.29% | 6.86 | 7.01 | 189641 | 13118 | 0.27% |
| 2024-09-05 | 6.86 | 6.96 | 0.10 | 1.46% | 6.85 | 6.99 | 260008 | 18064 | 0.36% |
| 2024-09-04 | 6.89 | 6.86 | -0.07 | -1.01% | 6.86 | 6.96 | 215561 | 14862 | 0.30% |
| 2024-09-03 | 6.88 | 6.93 | 0.07 | 1.02% | 6.87 | 6.96 | 262224 | 18141 | 0.37% |
| 2024-09-02 | 6.96 | 6.86 | -0.14 | -2.00% | 6.84 | 7.03 | 351999 | 24292 | 0.49% |
| 2024-08-30 | 6.85 | 7.00 | 0.15 | 2.19% | 6.84 | 7.09 | 472167 | 33071 | 0.66% |
| 2024-08-29 | 6.73 | 6.85 | 0.09 | 1.33% | 6.71 | 6.88 | 271898 | 18554 | 0.38% |
| 2024-08-28 | 6.73 | 6.76 | 0.03 | 0.45% | 6.57 | 6.79 | 314672 | 21060 | 0.44% |
| 2024-08-27 | 6.90 | 6.73 | -0.18 | -2.60% | 6.68 | 6.93 | 368336 | 24921 | 0.52% |
| 2024-08-26 | 6.87 | 6.91 | 0.05 | 0.73% | 6.82 | 6.93 | 235950 | 16268 | 0.33% |
| 2024-08-23 | 6.74 | 6.86 | 0.08 | 1.18% | 6.72 | 6.93 | 347480 | 23769 | 0.49% |
| 2024-08-22 | 7.01 | 6.78 | -0.26 | -3.69% | 6.73 | 7.06 | 557982 | 38294 | 0.78% |
| 2024-08-21 | 7.06 | 7.04 | -0.05 | -0.71% | 7.03 | 7.14 | 241614 | 17092 | 0.34% |
| 2024-08-20 | 7.21 | 7.09 | -0.11 | -1.53% | 7.07 | 7.22 | 290319 | 20612 | 0.41% |
| 2024-08-19 | 7.15 | 7.20 | 0.01 | 0.14% | 7.15 | 7.26 | 228564 | 16483 | 0.32% |
| 2024-08-16 | 7.25 | 7.19 | -0.04 | -0.55% | 7.17 | 7.28 | 244149 | 17597 | 0.34% |
| 2024-08-15 | 7.15 | 7.23 | 0.08 | 1.12% | 7.12 | 7.30 | 359053 | 25964 | 0.50% |
| 2024-08-14 | 7.15 | 7.15 | 0.01 | 0.14% | 7.11 | 7.24 | 277874 | 19956 | 0.39% |
| 2024-08-13 | 7.09 | 7.14 | 0.05 | 0.71% | 7.06 | 7.14 | 276629 | 19648 | 0.39% |