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 | 11.00 | 11.12 | -0.07 | -0.63% | 10.87 | 11.25 | 281705 | 31076 | 5.50% |
| 2024-11-20 | 11.25 | 11.19 | -0.26 | -2.27% | 11.04 | 11.55 | 431747 | 48483 | 8.43% |
| 2024-11-19 | 10.92 | 11.45 | 0.38 | 3.43% | 10.66 | 11.75 | 495773 | 55229 | 9.68% |
| 2024-11-18 | 12.07 | 11.07 | -1.23 | -10.00% | 11.07 | 12.15 | 420860 | 47763 | 8.22% |
| 2024-11-15 | 11.71 | 12.30 | 0.22 | 1.82% | 11.61 | 13.20 | 571452 | 71007 | 11.15% |
| 2024-11-14 | 13.51 | 12.08 | -1.34 | -9.99% | 12.08 | 13.97 | 558082 | 71404 | 10.89% |
| 2024-11-13 | 13.80 | 13.42 | -0.91 | -6.35% | 12.90 | 14.60 | 602785 | 81144 | 11.77% |
| 2024-11-12 | 14.35 | 14.33 | 1.28 | 9.81% | 13.16 | 14.36 | 735360 | 102241 | 14.35% |
| 2024-11-11 | 11.86 | 13.05 | 1.19 | 10.03% | 11.72 | 13.05 | 211875 | 26933 | 4.14% |
| 2024-11-08 | 11.50 | 11.86 | 0.55 | 4.86% | 11.03 | 12.30 | 550792 | 64810 | 10.75% |
| 2024-11-07 | 9.97 | 11.31 | 1.03 | 10.02% | 9.58 | 11.31 | 670915 | 71126 | 13.10% |
| 2024-11-06 | 9.30 | 10.28 | 0.87 | 9.25% | 9.21 | 10.35 | 680313 | 68494 | 13.28% |
| 2024-11-05 | 9.10 | 9.41 | 0.17 | 1.84% | 8.97 | 9.41 | 421090 | 38657 | 8.22% |
| 2024-11-04 | 8.98 | 9.24 | 0.26 | 2.90% | 8.85 | 9.60 | 496291 | 45970 | 9.69% |
| 2024-11-01 | 9.32 | 8.98 | -0.41 | -4.37% | 8.56 | 9.82 | 619584 | 56823 | 12.09% |
| 2024-10-31 | 9.05 | 9.39 | 0.54 | 6.10% | 8.87 | 9.39 | 453468 | 41512 | 8.85% |
| 2024-10-30 | 8.62 | 8.85 | 0.17 | 1.96% | 8.51 | 9.08 | 245523 | 21452 | 4.79% |
| 2024-10-29 | 8.80 | 8.68 | -0.18 | -2.03% | 8.55 | 9.21 | 362080 | 31833 | 7.07% |
| 2024-10-28 | 8.43 | 8.86 | 0.45 | 5.35% | 8.38 | 8.87 | 319756 | 27759 | 6.24% |
| 2024-10-25 | 8.20 | 8.41 | 0.27 | 3.32% | 8.19 | 8.50 | 275470 | 23034 | 5.38% |
| 2024-10-24 | 7.87 | 8.14 | 0.23 | 2.91% | 7.80 | 8.35 | 298061 | 24109 | 5.82% |
| 2024-10-23 | 7.85 | 7.91 | 0.02 | 0.25% | 7.76 | 8.18 | 309150 | 24646 | 6.03% |
| 2024-10-22 | 7.53 | 7.89 | 0.37 | 4.92% | 7.44 | 7.89 | 253728 | 19508 | 4.95% |
| 2024-10-21 | 7.30 | 7.52 | 0.23 | 3.16% | 7.29 | 7.73 | 221424 | 16647 | 4.32% |
| 2024-10-18 | 7.11 | 7.29 | 0.17 | 2.39% | 7.06 | 7.40 | 197076 | 14337 | 3.85% |
| 2024-10-17 | 7.09 | 7.12 | 0.05 | 0.71% | 7.09 | 7.32 | 151562 | 10901 | 2.96% |
| 2024-10-16 | 6.86 | 7.07 | 0.14 | 2.02% | 6.82 | 7.11 | 160406 | 11210 | 3.13% |
| 2024-10-15 | 7.05 | 6.93 | -0.14 | -1.98% | 6.93 | 7.15 | 165321 | 11616 | 3.23% |
| 2024-10-14 | 6.93 | 7.07 | 0.15 | 2.17% | 6.88 | 7.09 | 133251 | 9335 | 2.60% |
| 2024-10-11 | 7.09 | 6.92 | -0.21 | -2.95% | 6.83 | 7.16 | 169128 | 11811 | 3.30% |
| 2024-10-10 | 7.20 | 7.13 | -0.21 | -2.86% | 6.97 | 7.36 | 232285 | 16644 | 4.53% |
| 2024-10-09 | 7.99 | 7.34 | -0.82 | -10.05% | 7.34 | 7.99 | 290578 | 21827 | 5.67% |
| 2024-10-08 | 8.65 | 8.16 | 0.30 | 3.82% | 7.61 | 8.65 | 463577 | 37754 | 9.05% |
| 2024-09-30 | 7.52 | 7.86 | 0.59 | 8.12% | 7.33 | 7.94 | 455170 | 34871 | 8.88% |
| 2024-09-27 | 6.88 | 7.27 | 0.53 | 7.86% | 6.78 | 7.39 | 261927 | 18611 | 5.11% |
| 2024-09-26 | 6.54 | 6.74 | 0.14 | 2.12% | 6.53 | 6.74 | 172612 | 11465 | 3.37% |
| 2024-09-25 | 6.58 | 6.60 | 0.00 | 0.00% | 6.54 | 6.80 | 266253 | 17743 | 5.20% |
| 2024-09-24 | 6.31 | 6.60 | 0.30 | 4.76% | 6.31 | 6.60 | 260631 | 16858 | 5.09% |
| 2024-09-23 | 6.14 | 6.30 | 0.13 | 2.11% | 6.07 | 6.42 | 209702 | 13129 | 4.09% |
| 2024-09-20 | 6.20 | 6.17 | -0.23 | -3.59% | 6.13 | 6.30 | 190799 | 11795 | 3.72% |
| 2024-09-19 | 6.32 | 6.40 | 0.14 | 2.24% | 6.09 | 6.46 | 212979 | 13440 | 4.16% |
| 2024-09-18 | 6.35 | 6.26 | -0.10 | -1.57% | 6.11 | 6.38 | 178105 | 11065 | 3.48% |
| 2024-09-13 | 6.63 | 6.36 | -0.34 | -5.07% | 6.34 | 6.71 | 290958 | 18802 | 5.68% |
| 2024-09-12 | 7.06 | 6.70 | 0.04 | 0.60% | 6.68 | 7.12 | 520892 | 35862 | 10.17% |
| 2024-09-11 | 6.01 | 6.66 | 0.61 | 10.08% | 6.01 | 6.66 | 218512 | 14268 | 4.27% |
| 2024-09-10 | 6.05 | 6.05 | 0.00 | 0.00% | 5.95 | 6.11 | 43259 | 2601 | 0.84% |
| 2024-09-09 | 5.99 | 6.05 | -0.01 | -0.17% | 5.99 | 6.13 | 41194 | 2496 | 0.80% |
| 2024-09-06 | 6.25 | 6.06 | -0.13 | -2.10% | 6.03 | 6.25 | 41462 | 2529 | 0.81% |
| 2024-09-05 | 6.18 | 6.19 | 0.00 | 0.00% | 6.14 | 6.31 | 53447 | 3317 | 1.04% |
| 2024-09-04 | 6.15 | 6.19 | -0.03 | -0.48% | 6.13 | 6.29 | 56057 | 3482 | 1.09% |
| 2024-09-03 | 6.10 | 6.22 | 0.14 | 2.30% | 6.02 | 6.33 | 76561 | 4759 | 1.49% |
| 2024-09-02 | 6.24 | 6.08 | -0.17 | -2.72% | 6.07 | 6.29 | 55286 | 3425 | 1.08% |
| 2024-08-30 | 6.16 | 6.25 | 0.11 | 1.79% | 6.13 | 6.33 | 88806 | 5546 | 1.73% |
| 2024-08-29 | 5.99 | 6.14 | 0.12 | 1.99% | 5.93 | 6.15 | 68138 | 4139 | 1.33% |
| 2024-08-28 | 5.87 | 6.02 | 0.12 | 2.03% | 5.87 | 6.06 | 64062 | 3842 | 1.25% |
| 2024-08-27 | 6.06 | 5.90 | -0.16 | -2.64% | 5.87 | 6.11 | 70795 | 4197 | 1.38% |
| 2024-08-26 | 5.79 | 6.06 | 0.25 | 4.30% | 5.79 | 6.09 | 107934 | 6502 | 2.11% |
| 2024-08-23 | 6.01 | 5.81 | -0.21 | -3.49% | 5.77 | 6.01 | 94388 | 5513 | 1.84% |
| 2024-08-22 | 6.28 | 6.02 | -0.30 | -4.75% | 6.01 | 6.29 | 124927 | 7646 | 2.44% |
| 2024-08-21 | 5.96 | 6.32 | 0.34 | 5.69% | 5.90 | 6.48 | 163351 | 10134 | 3.19% |
| 2024-08-20 | 6.04 | 5.98 | -0.04 | -0.66% | 5.96 | 6.18 | 69951 | 4242 | 1.37% |
| 2024-08-19 | 5.99 | 6.02 | -0.03 | -0.50% | 5.96 | 6.11 | 76610 | 4628 | 1.50% |
| 2024-08-16 | 6.37 | 6.05 | -0.11 | -1.79% | 6.05 | 6.39 | 127554 | 7834 | 2.49% |
| 2024-08-15 | 6.12 | 6.16 | 0.02 | 0.33% | 6.04 | 6.21 | 49238 | 3021 | 0.96% |