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 | 9.22 | 9.43 | 0.26 | 2.84% | 9.17 | 9.77 | 137741 | 13037 | 5.75% |
| 2024-11-20 | 8.84 | 9.17 | 0.44 | 5.04% | 8.73 | 9.23 | 130367 | 11685 | 5.45% |
| 2024-11-19 | 8.26 | 8.73 | 0.47 | 5.69% | 8.26 | 8.78 | 126669 | 10893 | 5.29% |
| 2024-11-18 | 8.63 | 8.26 | -0.25 | -2.94% | 8.18 | 8.80 | 122545 | 10276 | 5.12% |
| 2024-11-15 | 8.99 | 8.51 | -0.53 | -5.86% | 8.50 | 9.26 | 178027 | 15637 | 7.44% |
| 2024-11-14 | 8.99 | 9.04 | -0.14 | -1.53% | 8.99 | 9.69 | 234414 | 21863 | 9.79% |
| 2024-11-13 | 8.48 | 9.18 | 0.70 | 8.25% | 8.46 | 9.33 | 331437 | 30287 | 13.85% |
| 2024-11-12 | 8.39 | 8.48 | 0.06 | 0.71% | 8.31 | 8.70 | 151188 | 12850 | 6.32% |
| 2024-11-11 | 8.30 | 8.42 | 0.03 | 0.36% | 8.30 | 8.90 | 197043 | 16771 | 8.23% |
| 2024-11-08 | 8.10 | 8.39 | 0.44 | 5.53% | 8.10 | 8.75 | 196836 | 16644 | 8.22% |
| 2024-11-07 | 7.58 | 7.95 | 0.25 | 3.25% | 7.58 | 8.24 | 113973 | 9068 | 4.76% |
| 2024-11-06 | 7.86 | 7.70 | -0.05 | -0.65% | 7.55 | 7.91 | 96305 | 7417 | 4.02% |
| 2024-11-05 | 7.55 | 7.75 | 0.24 | 3.20% | 7.55 | 8.10 | 161458 | 12619 | 6.74% |
| 2024-11-04 | 7.14 | 7.51 | 0.30 | 4.16% | 7.08 | 7.56 | 152717 | 11180 | 6.38% |
| 2024-11-01 | 7.42 | 7.21 | -0.44 | -5.75% | 7.02 | 7.58 | 225596 | 16309 | 9.42% |
| 2024-10-31 | 7.59 | 7.65 | 0.16 | 2.14% | 7.27 | 7.88 | 396163 | 30160 | 16.55% |
| 2024-10-30 | 7.49 | 7.49 | 0.68 | 9.99% | 7.39 | 7.49 | 160439 | 12014 | 6.70% |
| 2024-10-29 | 7.17 | 6.81 | -0.24 | -3.40% | 6.78 | 7.32 | 117419 | 8203 | 4.91% |
| 2024-10-28 | 6.78 | 7.05 | 0.28 | 4.14% | 6.78 | 7.11 | 86639 | 6040 | 3.62% |
| 2024-10-25 | 6.62 | 6.77 | 0.21 | 3.20% | 6.60 | 6.80 | 87122 | 5840 | 3.64% |
| 2024-10-24 | 6.49 | 6.56 | 0.03 | 0.46% | 6.48 | 6.69 | 49297 | 3248 | 2.06% |
| 2024-10-23 | 6.43 | 6.53 | 0.10 | 1.56% | 6.41 | 6.58 | 62624 | 4073 | 2.62% |
| 2024-10-22 | 6.38 | 6.43 | 0.05 | 0.78% | 6.36 | 6.55 | 64331 | 4156 | 2.69% |
| 2024-10-21 | 6.24 | 6.38 | 0.12 | 1.92% | 6.24 | 6.42 | 74541 | 4727 | 3.11% |
| 2024-10-18 | 6.23 | 6.26 | 0.10 | 1.62% | 6.11 | 6.36 | 74739 | 4681 | 3.12% |
| 2024-10-17 | 6.22 | 6.16 | -0.02 | -0.32% | 6.10 | 6.33 | 61024 | 3785 | 2.55% |
| 2024-10-16 | 6.03 | 6.18 | -0.09 | -1.44% | 5.93 | 6.38 | 82277 | 5047 | 3.44% |
| 2024-10-15 | 6.05 | 6.27 | 0.22 | 3.64% | 5.92 | 6.46 | 117070 | 7287 | 4.89% |
| 2024-10-14 | 5.95 | 6.05 | 0.10 | 1.68% | 5.94 | 6.09 | 51529 | 3100 | 2.15% |
| 2024-10-11 | 6.19 | 5.95 | -0.29 | -4.65% | 5.88 | 6.21 | 58691 | 3536 | 2.45% |
| 2024-10-10 | 6.11 | 6.24 | 0.12 | 1.96% | 6.09 | 6.42 | 73312 | 4595 | 3.06% |
| 2024-10-09 | 6.67 | 6.12 | -0.62 | -9.20% | 6.07 | 6.70 | 116410 | 7331 | 4.86% |
| 2024-10-08 | 7.00 | 6.74 | 0.24 | 3.69% | 6.40 | 7.15 | 163695 | 11119 | 6.84% |
| 2024-09-30 | 6.30 | 6.50 | 0.46 | 7.62% | 5.94 | 6.57 | 154599 | 9776 | 6.46% |
| 2024-09-27 | 5.83 | 6.04 | 0.25 | 4.32% | 5.80 | 6.12 | 109397 | 6522 | 4.57% |
| 2024-09-26 | 5.67 | 5.79 | 0.07 | 1.22% | 5.57 | 5.80 | 73968 | 4201 | 3.09% |
| 2024-09-25 | 5.65 | 5.72 | 0.13 | 2.33% | 5.59 | 5.77 | 75956 | 4323 | 3.17% |
| 2024-09-24 | 5.53 | 5.59 | 0.04 | 0.72% | 5.45 | 5.62 | 73607 | 4080 | 3.07% |
| 2024-09-23 | 5.51 | 5.55 | 0.04 | 0.73% | 5.51 | 5.67 | 70311 | 3922 | 2.94% |
| 2024-09-20 | 5.38 | 5.51 | 0.14 | 2.61% | 5.36 | 5.80 | 99698 | 5518 | 4.16% |
| 2024-09-19 | 5.23 | 5.37 | 0.14 | 2.68% | 5.23 | 5.38 | 42812 | 2280 | 1.79% |
| 2024-09-18 | 5.33 | 5.23 | -0.11 | -2.06% | 5.14 | 5.39 | 56779 | 2974 | 2.37% |
| 2024-09-13 | 5.41 | 5.34 | -0.08 | -1.48% | 5.26 | 5.55 | 96074 | 5173 | 4.01% |
| 2024-09-12 | 5.17 | 5.42 | 0.21 | 4.03% | 5.17 | 5.73 | 126542 | 6936 | 5.29% |
| 2024-09-11 | 5.33 | 5.21 | -0.13 | -2.43% | 5.17 | 5.33 | 32908 | 1719 | 1.37% |
| 2024-09-10 | 5.23 | 5.34 | 0.08 | 1.52% | 5.23 | 5.35 | 51183 | 2714 | 2.14% |
| 2024-09-09 | 5.06 | 5.26 | 0.18 | 3.54% | 5.05 | 5.39 | 60057 | 3147 | 2.51% |
| 2024-09-06 | 5.17 | 5.08 | -0.11 | -2.12% | 5.06 | 5.24 | 40422 | 2069 | 1.69% |
| 2024-09-05 | 5.18 | 5.19 | 0.02 | 0.39% | 5.14 | 5.24 | 38337 | 1991 | 1.60% |
| 2024-09-04 | 5.16 | 5.17 | 0.01 | 0.19% | 5.12 | 5.23 | 41366 | 2149 | 1.73% |
| 2024-09-03 | 5.13 | 5.16 | 0.06 | 1.18% | 5.09 | 5.25 | 36424 | 1882 | 1.52% |
| 2024-09-02 | 5.21 | 5.10 | -0.14 | -2.67% | 5.10 | 5.30 | 52878 | 2741 | 2.21% |
| 2024-08-30 | 5.17 | 5.24 | 0.10 | 1.95% | 5.14 | 5.30 | 83264 | 4360 | 3.48% |
| 2024-08-29 | 5.05 | 5.14 | -0.08 | -1.53% | 5.02 | 5.18 | 119231 | 6080 | 4.98% |
| 2024-08-28 | 5.33 | 5.22 | -0.42 | -7.45% | 5.20 | 5.51 | 179529 | 9554 | 7.50% |
| 2024-08-27 | 5.64 | 5.64 | 0.51 | 9.94% | 5.64 | 5.64 | 77119 | 4349 | 3.22% |
| 2024-08-26 | 4.96 | 5.13 | 0.16 | 3.22% | 4.92 | 5.15 | 27486 | 1394 | 1.15% |
| 2024-08-23 | 5.07 | 4.97 | -0.09 | -1.78% | 4.92 | 5.09 | 20239 | 1009 | 0.85% |
| 2024-08-22 | 5.14 | 5.06 | -0.04 | -0.78% | 5.06 | 5.18 | 20073 | 1027 | 0.84% |
| 2024-08-21 | 5.17 | 5.10 | -0.09 | -1.73% | 5.05 | 5.18 | 21135 | 1078 | 0.88% |
| 2024-08-20 | 5.31 | 5.19 | -0.11 | -2.08% | 5.14 | 5.35 | 19559 | 1019 | 0.82% |
| 2024-08-19 | 5.35 | 5.30 | -0.10 | -1.85% | 5.29 | 5.42 | 18745 | 998 | 0.78% |
| 2024-08-16 | 5.41 | 5.40 | -0.04 | -0.74% | 5.33 | 5.49 | 22695 | 1225 | 0.95% |
| 2024-08-15 | 5.41 | 5.44 | 0.02 | 0.37% | 5.34 | 5.45 | 25416 | 1375 | 1.06% |