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 | 9.80 | 9.81 | -0.05 | -0.51% | 9.67 | 10.18 | 380129 | 37567 | 6.58% |
| 2024-11-20 | 9.61 | 9.86 | 0.22 | 2.28% | 9.51 | 10.06 | 435032 | 42460 | 7.53% |
| 2024-11-19 | 9.18 | 9.64 | 0.54 | 5.93% | 9.12 | 9.65 | 391785 | 36788 | 6.78% |
| 2024-11-18 | 9.58 | 9.10 | -0.44 | -4.61% | 9.01 | 9.68 | 340978 | 31447 | 5.90% |
| 2024-11-15 | 10.18 | 9.54 | -0.65 | -6.38% | 9.51 | 10.24 | 468995 | 46433 | 8.12% |
| 2024-11-14 | 10.55 | 10.19 | -0.41 | -3.87% | 10.13 | 10.70 | 373306 | 38696 | 6.46% |
| 2024-11-13 | 10.51 | 10.60 | -0.09 | -0.84% | 10.34 | 10.77 | 433935 | 45756 | 7.51% |
| 2024-11-12 | 11.42 | 10.69 | -0.74 | -6.47% | 10.57 | 11.43 | 825754 | 89800 | 14.29% |
| 2024-11-11 | 11.55 | 11.43 | 0.25 | 2.24% | 11.11 | 12.20 | 1434619 | 166619 | 24.83% |
| 2024-11-08 | 9.40 | 11.18 | 1.86 | 19.96% | 9.40 | 11.18 | 1049942 | 110025 | 18.17% |
| 2024-11-07 | 9.15 | 9.32 | 0.06 | 0.65% | 9.10 | 9.37 | 329525 | 30419 | 5.70% |
| 2024-11-06 | 9.45 | 9.26 | -0.09 | -0.96% | 9.17 | 9.55 | 492414 | 45963 | 8.52% |
| 2024-11-05 | 8.96 | 9.35 | 0.36 | 4.00% | 8.96 | 9.49 | 436161 | 40553 | 7.55% |
| 2024-11-04 | 8.80 | 8.99 | 0.09 | 1.01% | 8.73 | 9.13 | 284771 | 25627 | 4.93% |
| 2024-11-01 | 9.40 | 8.90 | -0.55 | -5.82% | 8.88 | 9.66 | 515271 | 47391 | 8.92% |
| 2024-10-31 | 9.10 | 9.45 | 0.38 | 4.19% | 8.91 | 9.74 | 622356 | 58413 | 10.77% |
| 2024-10-30 | 9.21 | 9.07 | -0.23 | -2.47% | 8.94 | 9.48 | 467281 | 42669 | 8.09% |
| 2024-10-29 | 9.81 | 9.30 | -0.64 | -6.44% | 9.30 | 9.90 | 715345 | 68651 | 12.38% |
| 2024-10-28 | 9.00 | 9.94 | 0.81 | 8.87% | 8.94 | 10.55 | 927843 | 90412 | 16.06% |
| 2024-10-25 | 9.08 | 9.13 | 0.09 | 1.00% | 8.97 | 9.31 | 599656 | 54745 | 10.38% |
| 2024-10-24 | 9.11 | 9.04 | -0.22 | -2.38% | 8.75 | 9.46 | 783390 | 70750 | 13.56% |
| 2024-10-23 | 9.17 | 9.26 | 0.14 | 1.54% | 9.17 | 9.99 | 1185278 | 112763 | 20.52% |
| 2024-10-22 | 9.30 | 9.12 | 0.31 | 3.52% | 9.08 | 10.27 | 1817594 | 174387 | 31.46% |
| 2024-10-21 | 7.58 | 8.81 | 1.47 | 20.03% | 7.47 | 8.81 | 985922 | 81427 | 17.07% |
| 2024-10-18 | 6.72 | 7.34 | 0.66 | 9.88% | 6.60 | 7.59 | 519703 | 36861 | 9.00% |
| 2024-10-17 | 6.78 | 6.68 | -0.03 | -0.45% | 6.66 | 6.88 | 214515 | 14523 | 3.71% |
| 2024-10-16 | 6.61 | 6.71 | -0.05 | -0.74% | 6.57 | 6.93 | 204107 | 13839 | 3.53% |
| 2024-10-15 | 7.00 | 6.76 | -0.27 | -3.84% | 6.76 | 7.09 | 301562 | 20958 | 5.22% |
| 2024-10-14 | 6.93 | 7.03 | 0.13 | 1.88% | 6.70 | 7.12 | 285493 | 19764 | 4.94% |
| 2024-10-11 | 7.26 | 6.90 | -0.35 | -4.83% | 6.81 | 7.44 | 374160 | 26484 | 6.48% |
| 2024-10-10 | 7.77 | 7.25 | -0.48 | -6.21% | 7.05 | 7.80 | 508884 | 37552 | 8.81% |
| 2024-10-09 | 7.88 | 7.73 | -0.24 | -3.01% | 7.52 | 8.39 | 975916 | 78178 | 16.89% |
| 2024-10-08 | 7.97 | 7.97 | 1.33 | 20.03% | 7.33 | 7.97 | 832553 | 65099 | 14.41% |
| 2024-09-30 | 6.04 | 6.64 | 0.84 | 14.48% | 5.96 | 6.74 | 502733 | 32111 | 8.70% |
| 2024-09-27 | 5.64 | 5.80 | 0.30 | 5.45% | 5.58 | 5.85 | 137191 | 7795 | 2.37% |
| 2024-09-26 | 5.27 | 5.50 | 0.18 | 3.38% | 5.27 | 5.50 | 114730 | 6197 | 1.99% |
| 2024-09-25 | 5.32 | 5.32 | 0.06 | 1.14% | 5.29 | 5.44 | 111147 | 5969 | 1.92% |
| 2024-09-24 | 5.04 | 5.26 | 0.22 | 4.37% | 5.03 | 5.26 | 96726 | 4989 | 1.67% |
| 2024-09-23 | 5.07 | 5.04 | -0.03 | -0.59% | 5.04 | 5.10 | 40063 | 2028 | 0.69% |
| 2024-09-20 | 5.15 | 5.07 | -0.12 | -2.31% | 5.05 | 5.21 | 51407 | 2632 | 0.89% |
| 2024-09-19 | 5.15 | 5.19 | 0.11 | 2.17% | 5.06 | 5.21 | 61963 | 3187 | 1.07% |
| 2024-09-18 | 5.10 | 5.08 | 0.01 | 0.20% | 4.96 | 5.11 | 57560 | 2900 | 1.00% |
| 2024-09-13 | 5.20 | 5.07 | -0.11 | -2.12% | 5.06 | 5.20 | 55283 | 2825 | 0.96% |
| 2024-09-12 | 5.27 | 5.18 | -0.05 | -0.96% | 5.18 | 5.27 | 48989 | 2555 | 0.85% |
| 2024-09-11 | 5.32 | 5.23 | -0.10 | -1.88% | 5.20 | 5.34 | 50166 | 2643 | 0.87% |
| 2024-09-10 | 5.28 | 5.33 | 0.05 | 0.95% | 5.21 | 5.36 | 47271 | 2498 | 0.82% |
| 2024-09-09 | 5.21 | 5.28 | 0.05 | 0.96% | 5.21 | 5.34 | 35204 | 1860 | 0.61% |
| 2024-09-06 | 5.37 | 5.23 | -0.14 | -2.61% | 5.21 | 5.39 | 51253 | 2704 | 1.82% |
| 2024-09-05 | 5.39 | 5.37 | -0.01 | -0.19% | 5.36 | 5.42 | 27372 | 1472 | 0.97% |
| 2024-09-04 | 5.39 | 5.38 | -0.05 | -0.92% | 5.36 | 5.46 | 35746 | 1932 | 1.27% |
| 2024-09-03 | 5.41 | 5.43 | 0.02 | 0.37% | 5.37 | 5.48 | 31114 | 1690 | 1.10% |
| 2024-09-02 | 5.60 | 5.41 | -0.18 | -3.22% | 5.40 | 5.62 | 43245 | 2371 | 1.53% |
| 2024-08-30 | 5.46 | 5.59 | 0.13 | 2.38% | 5.45 | 5.68 | 57808 | 3234 | 2.05% |
| 2024-08-29 | 5.35 | 5.46 | 0.07 | 1.30% | 5.33 | 5.49 | 40223 | 2186 | 1.43% |
| 2024-08-28 | 5.41 | 5.39 | -0.03 | -0.55% | 5.33 | 5.47 | 39454 | 2132 | 1.40% |
| 2024-08-27 | 5.66 | 5.42 | -0.27 | -4.75% | 5.39 | 5.66 | 76672 | 4190 | 2.72% |
| 2024-08-26 | 5.68 | 5.69 | 0.01 | 0.18% | 5.68 | 5.78 | 29046 | 1662 | 1.03% |
| 2024-08-23 | 5.64 | 5.68 | 0.03 | 0.53% | 5.62 | 5.73 | 34647 | 1966 | 1.23% |
| 2024-08-22 | 5.98 | 5.65 | -0.28 | -4.72% | 5.63 | 6.00 | 85756 | 4903 | 3.04% |
| 2024-08-21 | 6.02 | 5.93 | -0.09 | -1.50% | 5.92 | 6.05 | 32278 | 1930 | 1.15% |
| 2024-08-20 | 6.13 | 6.02 | -0.11 | -1.79% | 6.00 | 6.14 | 33240 | 2007 | 1.18% |
| 2024-08-19 | 6.09 | 6.13 | 0.01 | 0.16% | 6.09 | 6.19 | 36473 | 2239 | 1.29% |
| 2024-08-16 | 6.11 | 6.12 | 0.05 | 0.82% | 6.07 | 6.15 | 41305 | 2527 | 1.47% |
| 2024-08-15 | 5.99 | 6.07 | 0.07 | 1.17% | 5.96 | 6.12 | 40791 | 2472 | 1.45% |
| 2024-08-14 | 6.06 | 6.00 | -0.06 | -0.99% | 6.00 | 6.07 | 25346 | 1526 | 0.90% |
| 2024-08-13 | 6.00 | 6.06 | 0.04 | 0.66% | 5.99 | 6.06 | 30270 | 1823 | 1.07% |