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 | 9.99 | 9.80 | -0.31 | -3.07% | 9.70 | 10.08 | 588296 | 57708 | 10.60% |
| 2024-11-20 | 9.90 | 10.11 | 0.11 | 1.10% | 9.57 | 10.30 | 640456 | 64015 | 11.54% |
| 2024-11-19 | 9.32 | 10.00 | -0.36 | -3.47% | 9.32 | 10.12 | 847418 | 82294 | 15.27% |
| 2024-11-18 | 11.82 | 10.36 | -1.15 | -9.99% | 10.36 | 12.35 | 990631 | 111866 | 17.85% |
| 2024-11-15 | 11.13 | 11.51 | 0.17 | 1.50% | 11.11 | 11.99 | 904362 | 104634 | 16.30% |
| 2024-11-14 | 11.01 | 11.34 | 0.23 | 2.07% | 10.90 | 12.19 | 1073303 | 123964 | 19.34% |
| 2024-11-13 | 10.88 | 11.11 | -0.11 | -0.98% | 10.48 | 11.19 | 841034 | 91371 | 15.16% |
| 2024-11-12 | 10.40 | 11.22 | 0.82 | 7.88% | 10.30 | 11.44 | 1357856 | 150333 | 24.47% |
| 2024-11-11 | 10.22 | 10.40 | 0.17 | 1.66% | 10.15 | 10.50 | 565742 | 58489 | 10.20% |
| 2024-11-08 | 10.40 | 10.23 | -0.04 | -0.39% | 10.13 | 10.54 | 616682 | 63607 | 11.11% |
| 2024-11-07 | 10.01 | 10.27 | 0.26 | 2.60% | 9.71 | 10.30 | 694135 | 70048 | 12.51% |
| 2024-11-06 | 10.25 | 10.01 | -0.21 | -2.05% | 9.92 | 10.57 | 778666 | 79111 | 14.03% |
| 2024-11-05 | 9.81 | 10.22 | 0.41 | 4.18% | 9.78 | 10.32 | 817444 | 82309 | 14.73% |
| 2024-11-04 | 9.81 | 9.81 | -1.09 | -10.00% | 9.81 | 10.38 | 857053 | 84814 | 15.45% |
| 2024-11-01 | 11.48 | 10.90 | -1.21 | -9.99% | 10.90 | 11.48 | 523808 | 57859 | 9.44% |
| 2024-10-31 | 12.20 | 12.11 | 0.59 | 5.12% | 11.52 | 12.67 | 1817316 | 220699 | 32.75% |
| 2024-10-30 | 10.63 | 11.52 | 1.05 | 10.03% | 10.51 | 11.52 | 1608088 | 178266 | 28.98% |
| 2024-10-29 | 9.47 | 10.47 | 0.95 | 9.98% | 9.43 | 10.47 | 1104644 | 112441 | 19.91% |
| 2024-10-28 | 9.31 | 9.52 | -0.02 | -0.21% | 9.10 | 9.54 | 880141 | 81852 | 15.86% |
| 2024-10-25 | 9.26 | 9.54 | 0.36 | 3.92% | 9.26 | 9.89 | 938647 | 89930 | 16.92% |
| 2024-10-24 | 9.20 | 9.18 | -0.18 | -1.92% | 9.00 | 9.36 | 496823 | 45451 | 8.95% |
| 2024-10-23 | 9.62 | 9.36 | -0.26 | -2.70% | 9.09 | 9.62 | 863667 | 80380 | 15.56% |
| 2024-10-22 | 9.32 | 9.62 | 0.34 | 3.66% | 9.03 | 9.74 | 1104245 | 104677 | 19.90% |
| 2024-10-21 | 9.17 | 9.28 | 0.10 | 1.09% | 9.08 | 9.47 | 901447 | 83952 | 16.25% |
| 2024-10-18 | 8.88 | 9.18 | 0.18 | 2.00% | 8.88 | 9.44 | 1006121 | 92391 | 18.13% |
| 2024-10-17 | 9.40 | 9.00 | -0.09 | -0.99% | 8.98 | 9.55 | 1378171 | 127835 | 24.84% |
| 2024-10-16 | 8.08 | 9.09 | 0.83 | 10.05% | 8.01 | 9.09 | 1088456 | 93692 | 19.62% |
| 2024-10-15 | 8.25 | 8.26 | 0.09 | 1.10% | 8.12 | 8.62 | 715859 | 60080 | 12.90% |
| 2024-10-14 | 7.70 | 8.17 | 0.60 | 7.93% | 7.59 | 8.23 | 603270 | 47600 | 10.87% |
| 2024-10-11 | 8.04 | 7.57 | -0.63 | -7.68% | 7.45 | 8.08 | 542475 | 42167 | 9.78% |
| 2024-10-10 | 8.74 | 8.20 | -0.80 | -8.89% | 8.11 | 8.91 | 797086 | 66921 | 14.37% |
| 2024-10-09 | 9.99 | 9.00 | -1.00 | -10.00% | 9.00 | 9.99 | 1002993 | 93155 | 18.08% |
| 2024-10-08 | 9.96 | 10.00 | 0.91 | 10.01% | 9.06 | 10.00 | 1570608 | 150817 | 28.31% |
| 2024-09-30 | 8.51 | 9.09 | 0.74 | 8.86% | 8.40 | 9.16 | 1425678 | 125319 | 25.69% |
| 2024-09-27 | 8.19 | 8.35 | 0.23 | 2.83% | 8.08 | 8.49 | 748248 | 62300 | 13.48% |
| 2024-09-26 | 8.08 | 8.12 | 0.04 | 0.50% | 7.88 | 8.12 | 808796 | 64804 | 14.58% |
| 2024-09-25 | 7.98 | 8.08 | 0.06 | 0.75% | 7.93 | 8.26 | 987412 | 80103 | 17.80% |
| 2024-09-24 | 7.70 | 8.02 | -0.16 | -1.96% | 7.36 | 8.08 | 1283253 | 99708 | 23.13% |
| 2024-09-23 | 8.38 | 8.18 | -0.12 | -1.45% | 8.13 | 8.56 | 1117882 | 93037 | 20.15% |
| 2024-09-20 | 8.32 | 8.30 | -0.12 | -1.43% | 8.24 | 8.73 | 1049918 | 88752 | 18.92% |
| 2024-09-19 | 7.96 | 8.42 | 0.24 | 2.93% | 7.91 | 8.54 | 1089906 | 89996 | 19.64% |
| 2024-09-18 | 8.38 | 8.18 | -0.03 | -0.37% | 8.18 | 8.53 | 1015650 | 84740 | 18.30% |
| 2024-09-13 | 8.60 | 8.21 | -0.91 | -9.98% | 8.21 | 8.74 | 1417813 | 119320 | 25.55% |
| 2024-09-12 | 8.67 | 9.12 | -0.51 | -5.30% | 8.67 | 9.84 | 1864953 | 166649 | 33.61% |
| 2024-09-11 | 9.63 | 9.63 | -1.07 | -10.00% | 9.63 | 9.63 | 140910 | 13569 | 2.54% |
| 2024-09-10 | 10.70 | 10.70 | -1.19 | -10.01% | 10.70 | 10.80 | 251746 | 26938 | 4.54% |
| 2024-09-09 | 14.53 | 11.89 | -1.32 | -9.99% | 11.89 | 14.53 | 2184611 | 276488 | 39.37% |
| 2024-09-06 | 13.00 | 13.21 | 1.20 | 9.99% | 12.78 | 13.21 | 961682 | 126410 | 17.33% |
| 2024-09-05 | 11.99 | 12.01 | 1.09 | 9.98% | 11.60 | 12.01 | 858942 | 102762 | 15.48% |
| 2024-09-04 | 10.92 | 10.92 | 0.99 | 9.97% | 10.40 | 10.92 | 1249486 | 135590 | 22.52% |
| 2024-09-03 | 9.93 | 9.93 | 0.90 | 9.97% | 9.60 | 9.93 | 859406 | 85087 | 15.49% |
| 2024-09-02 | 9.03 | 9.03 | 0.82 | 9.99% | 9.03 | 9.03 | 49315 | 4453 | 0.89% |
| 2024-08-30 | 8.21 | 8.21 | 0.75 | 10.05% | 8.21 | 8.21 | 59542 | 4888 | 1.07% |
| 2024-08-29 | 7.46 | 7.46 | 0.68 | 10.03% | 7.46 | 7.46 | 139989 | 10443 | 2.52% |
| 2024-08-28 | 6.27 | 6.78 | 0.62 | 10.06% | 6.27 | 6.78 | 823696 | 55053 | 14.84% |
| 2024-08-27 | 6.16 | 6.16 | 0.56 | 10.00% | 5.65 | 6.16 | 1102858 | 65965 | 19.88% |
| 2024-08-26 | 5.16 | 5.60 | 0.51 | 10.02% | 5.16 | 5.60 | 217839 | 11957 | 3.93% |
| 2024-08-23 | 5.08 | 5.09 | 0.08 | 1.60% | 4.85 | 5.21 | 263523 | 13248 | 4.75% |
| 2024-08-22 | 5.20 | 5.01 | -0.12 | -2.34% | 5.00 | 5.29 | 246115 | 12634 | 4.44% |
| 2024-08-21 | 4.95 | 5.13 | 0.14 | 2.81% | 4.91 | 5.30 | 236519 | 12100 | 4.26% |
| 2024-08-20 | 5.05 | 4.99 | -0.07 | -1.38% | 4.98 | 5.21 | 168108 | 8534 | 3.03% |
| 2024-08-19 | 5.16 | 5.06 | -0.14 | -2.69% | 5.04 | 5.19 | 205972 | 10488 | 3.71% |
| 2024-08-16 | 5.23 | 5.20 | -0.06 | -1.14% | 5.17 | 5.39 | 350445 | 18487 | 6.32% |
| 2024-08-15 | 5.28 | 5.26 | 0.12 | 2.33% | 5.08 | 5.36 | 427059 | 22310 | 7.70% |
| 2024-08-14 | 5.05 | 5.14 | 0.12 | 2.39% | 4.98 | 5.23 | 264772 | 13519 | 4.77% |
| 2024-08-13 | 4.88 | 5.02 | 0.07 | 1.41% | 4.83 | 5.05 | 213085 | 10597 | 3.84% |