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 | 7.98 | 8.07 | 0.10 | 1.25% | 7.91 | 8.29 | 569341 | 46014 | 4.22% |
| 2024-11-20 | 7.94 | 7.97 | -0.12 | -1.48% | 7.75 | 8.00 | 542680 | 42777 | 4.02% |
| 2024-11-19 | 7.85 | 8.09 | 0.05 | 0.62% | 7.41 | 8.20 | 885337 | 68637 | 6.56% |
| 2024-11-18 | 9.00 | 8.04 | -0.67 | -7.69% | 7.88 | 9.20 | 906742 | 78832 | 6.72% |
| 2024-11-15 | 8.67 | 8.71 | 0.07 | 0.81% | 8.32 | 8.98 | 663574 | 57296 | 4.92% |
| 2024-11-14 | 9.91 | 8.64 | -0.90 | -9.43% | 8.60 | 9.91 | 886555 | 79533 | 6.57% |
| 2024-11-13 | 9.78 | 9.54 | -0.45 | -4.50% | 9.23 | 10.06 | 743008 | 71406 | 5.50% |
| 2024-11-12 | 9.45 | 9.99 | 0.51 | 5.38% | 9.45 | 10.41 | 1023902 | 102362 | 7.58% |
| 2024-11-11 | 8.90 | 9.48 | 0.51 | 5.69% | 8.90 | 9.60 | 852528 | 79569 | 6.32% |
| 2024-11-08 | 9.38 | 8.97 | -0.42 | -4.47% | 8.88 | 9.65 | 1116006 | 103239 | 8.27% |
| 2024-11-07 | 8.60 | 9.39 | 0.85 | 9.95% | 8.60 | 9.39 | 795779 | 73951 | 5.89% |
| 2024-11-06 | 8.71 | 8.54 | -0.15 | -1.73% | 8.43 | 8.88 | 725335 | 62775 | 5.37% |
| 2024-11-05 | 8.42 | 8.69 | 0.09 | 1.05% | 8.38 | 8.95 | 900114 | 77476 | 6.67% |
| 2024-11-04 | 8.40 | 8.60 | -0.25 | -2.82% | 8.33 | 8.99 | 906067 | 77459 | 6.71% |
| 2024-11-01 | 10.00 | 8.85 | -0.98 | -9.97% | 8.85 | 10.22 | 1570518 | 145517 | 11.63% |
| 2024-10-31 | 9.33 | 9.83 | 0.89 | 9.96% | 9.33 | 9.83 | 1164996 | 113673 | 8.63% |
| 2024-10-30 | 9.38 | 8.94 | -0.98 | -9.88% | 8.93 | 9.57 | 1480813 | 136336 | 10.97% |
| 2024-10-29 | 9.38 | 9.92 | 0.67 | 7.24% | 8.90 | 10.18 | 2124550 | 202652 | 15.74% |
| 2024-10-28 | 8.79 | 9.25 | 0.43 | 4.88% | 8.40 | 9.66 | 2226804 | 204509 | 16.50% |
| 2024-10-25 | 8.82 | 8.82 | 0.80 | 9.98% | 8.82 | 8.82 | 83195 | 7337 | 0.62% |
| 2024-10-24 | 7.47 | 8.02 | 0.73 | 10.01% | 7.47 | 8.02 | 366180 | 28951 | 2.71% |
| 2024-10-23 | 7.77 | 7.29 | -0.34 | -4.46% | 7.25 | 8.12 | 1800308 | 137250 | 13.34% |
| 2024-10-22 | 6.88 | 7.63 | 0.69 | 9.94% | 6.88 | 7.63 | 687321 | 51632 | 5.09% |
| 2024-10-21 | 6.59 | 6.94 | 0.63 | 9.98% | 6.38 | 6.94 | 1348848 | 91827 | 9.99% |
| 2024-10-18 | 5.74 | 6.31 | 0.57 | 9.93% | 5.70 | 6.31 | 665829 | 41042 | 4.93% |
| 2024-10-17 | 5.86 | 5.74 | -0.24 | -4.01% | 5.70 | 6.35 | 1001328 | 60226 | 7.42% |
| 2024-10-16 | 5.80 | 5.98 | 0.14 | 2.40% | 5.70 | 6.06 | 899792 | 52868 | 6.67% |
| 2024-10-15 | 5.35 | 5.84 | 0.37 | 6.76% | 5.23 | 5.98 | 958127 | 54302 | 7.10% |
| 2024-10-14 | 5.64 | 5.47 | -0.09 | -1.62% | 5.26 | 5.65 | 647336 | 34914 | 4.80% |
| 2024-10-11 | 5.17 | 5.56 | 0.35 | 6.72% | 5.06 | 5.69 | 803901 | 43752 | 5.95% |
| 2024-10-10 | 4.89 | 5.21 | 0.27 | 5.47% | 4.82 | 5.42 | 825839 | 42941 | 6.12% |
| 2024-10-09 | 5.35 | 4.94 | -0.55 | -10.02% | 4.94 | 5.38 | 766986 | 39024 | 5.68% |
| 2024-10-08 | 6.10 | 5.49 | -0.10 | -1.79% | 5.23 | 6.11 | 1224800 | 69855 | 9.07% |
| 2024-09-30 | 5.49 | 5.59 | 0.46 | 8.97% | 5.21 | 5.60 | 1256421 | 68443 | 9.31% |
| 2024-09-27 | 4.75 | 5.13 | 0.47 | 10.09% | 4.70 | 5.13 | 791192 | 38540 | 5.86% |
| 2024-09-26 | 4.42 | 4.66 | 0.28 | 6.39% | 4.41 | 4.69 | 675110 | 30736 | 5.00% |
| 2024-09-25 | 4.37 | 4.38 | -0.01 | -0.23% | 4.36 | 4.56 | 491749 | 21930 | 3.64% |
| 2024-09-24 | 4.42 | 4.39 | 0.05 | 1.15% | 4.27 | 4.46 | 366777 | 15979 | 2.72% |
| 2024-09-23 | 4.34 | 4.34 | -0.08 | -1.81% | 4.31 | 4.41 | 322690 | 14058 | 2.39% |
| 2024-09-20 | 4.22 | 4.42 | 0.14 | 3.27% | 4.21 | 4.44 | 453843 | 19778 | 3.36% |
| 2024-09-19 | 4.30 | 4.28 | -0.02 | -0.47% | 4.22 | 4.39 | 381800 | 16421 | 2.83% |
| 2024-09-18 | 4.25 | 4.30 | -0.03 | -0.69% | 4.13 | 4.39 | 405177 | 17176 | 3.00% |
| 2024-09-13 | 4.20 | 4.33 | 0.18 | 4.34% | 4.17 | 4.38 | 592927 | 25479 | 4.39% |
| 2024-09-12 | 4.12 | 4.15 | 0.04 | 0.97% | 4.10 | 4.21 | 229562 | 9552 | 1.70% |
| 2024-09-11 | 4.14 | 4.11 | -0.06 | -1.44% | 4.08 | 4.17 | 170566 | 7014 | 1.26% |
| 2024-09-10 | 4.20 | 4.17 | -0.03 | -0.71% | 4.09 | 4.24 | 241050 | 10021 | 1.79% |
| 2024-09-09 | 4.08 | 4.20 | 0.08 | 1.94% | 4.03 | 4.31 | 373525 | 15564 | 2.77% |
| 2024-09-06 | 4.13 | 4.12 | -0.09 | -2.14% | 4.07 | 4.19 | 392367 | 16162 | 2.91% |
| 2024-09-05 | 4.25 | 4.21 | 0.08 | 1.94% | 4.12 | 4.38 | 558448 | 23454 | 4.14% |
| 2024-09-04 | 4.28 | 4.13 | -0.04 | -0.96% | 4.10 | 4.47 | 934209 | 40006 | 6.92% |
| 2024-09-03 | 3.79 | 4.17 | 0.38 | 10.03% | 3.79 | 4.17 | 380809 | 15537 | 2.82% |
| 2024-09-02 | 3.86 | 3.79 | -0.10 | -2.57% | 3.79 | 3.88 | 196948 | 7531 | 1.46% |
| 2024-08-30 | 3.78 | 3.89 | 0.15 | 4.01% | 3.78 | 3.97 | 332442 | 12897 | 2.46% |
| 2024-08-29 | 3.76 | 3.74 | -0.03 | -0.80% | 3.65 | 3.76 | 159070 | 5906 | 1.18% |
| 2024-08-28 | 3.77 | 3.77 | 0.00 | 0.00% | 3.74 | 3.80 | 133213 | 5020 | 0.99% |
| 2024-08-27 | 3.89 | 3.77 | -0.13 | -3.33% | 3.73 | 3.89 | 238235 | 9029 | 1.76% |
| 2024-08-26 | 3.88 | 3.90 | -0.06 | -1.52% | 3.85 | 4.02 | 270275 | 10562 | 2.00% |
| 2024-08-23 | 3.81 | 3.96 | 0.10 | 2.59% | 3.81 | 4.04 | 398894 | 15803 | 2.95% |
| 2024-08-22 | 3.83 | 3.86 | 0.08 | 2.12% | 3.73 | 3.92 | 270820 | 10381 | 2.01% |
| 2024-08-21 | 3.75 | 3.78 | 0.08 | 2.16% | 3.70 | 3.85 | 190377 | 7227 | 1.41% |
| 2024-08-20 | 3.76 | 3.70 | -0.07 | -1.86% | 3.69 | 3.79 | 116232 | 4331 | 0.86% |
| 2024-08-19 | 3.80 | 3.77 | -0.07 | -1.82% | 3.76 | 3.82 | 130506 | 4933 | 0.97% |
| 2024-08-16 | 3.88 | 3.84 | -0.06 | -1.54% | 3.82 | 3.90 | 158487 | 6099 | 1.17% |
| 2024-08-15 | 3.75 | 3.90 | 0.13 | 3.45% | 3.73 | 3.91 | 250378 | 9647 | 1.85% |
| 2024-08-14 | 3.77 | 3.77 | 0.00 | 0.00% | 3.73 | 3.81 | 112265 | 4230 | 0.83% |
| 2024-08-13 | 3.72 | 3.77 | 0.05 | 1.34% | 3.67 | 3.79 | 170736 | 6392 | 1.26% |