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 | 8.30 | 8.36 | 0.02 | 0.24% | 8.25 | 8.55 | 345239 | 28916 | 3.03% |
| 2024-11-20 | 8.16 | 8.34 | 0.17 | 2.08% | 8.12 | 8.39 | 369196 | 30591 | 3.24% |
| 2024-11-19 | 7.77 | 8.17 | 0.34 | 4.34% | 7.67 | 8.18 | 434836 | 34704 | 3.82% |
| 2024-11-18 | 8.40 | 7.83 | -0.57 | -6.79% | 7.80 | 8.51 | 500363 | 40002 | 4.40% |
| 2024-11-15 | 9.24 | 8.40 | -0.80 | -8.70% | 8.30 | 9.24 | 510793 | 45075 | 4.49% |
| 2024-11-14 | 9.02 | 9.20 | 0.10 | 1.10% | 8.91 | 9.62 | 536759 | 49948 | 4.72% |
| 2024-11-13 | 9.31 | 9.10 | -0.28 | -2.99% | 8.96 | 9.31 | 368931 | 33548 | 3.24% |
| 2024-11-12 | 9.66 | 9.38 | -0.30 | -3.10% | 9.18 | 9.66 | 587005 | 54976 | 5.16% |
| 2024-11-11 | 9.27 | 9.68 | 0.43 | 4.65% | 9.10 | 9.77 | 778681 | 73817 | 6.84% |
| 2024-11-08 | 9.22 | 9.25 | 0.06 | 0.65% | 9.16 | 9.44 | 652814 | 60647 | 5.74% |
| 2024-11-07 | 9.16 | 9.19 | -0.17 | -1.82% | 8.88 | 9.28 | 725157 | 65883 | 6.37% |
| 2024-11-06 | 9.79 | 9.36 | -0.43 | -4.39% | 9.24 | 9.79 | 904365 | 86006 | 7.95% |
| 2024-11-05 | 9.71 | 9.79 | 0.13 | 1.35% | 9.45 | 9.89 | 932583 | 90366 | 8.19% |
| 2024-11-04 | 9.63 | 9.66 | -1.04 | -9.72% | 9.63 | 10.40 | 1055495 | 103422 | 9.27% |
| 2024-11-01 | 11.99 | 10.70 | -1.19 | -10.01% | 10.70 | 12.47 | 1282887 | 146504 | 11.27% |
| 2024-10-31 | 11.89 | 11.89 | 1.08 | 9.99% | 11.14 | 11.89 | 1658629 | 193634 | 14.57% |
| 2024-10-30 | 11.09 | 10.81 | -0.78 | -6.73% | 10.68 | 11.85 | 1418345 | 157960 | 12.46% |
| 2024-10-29 | 11.30 | 11.59 | 0.60 | 5.46% | 10.61 | 12.09 | 2092103 | 236640 | 18.38% |
| 2024-10-28 | 9.81 | 10.99 | 1.00 | 10.01% | 9.66 | 10.99 | 1585664 | 167145 | 13.93% |
| 2024-10-25 | 9.70 | 9.99 | -0.02 | -0.20% | 9.46 | 10.30 | 1412426 | 139999 | 12.41% |
| 2024-10-24 | 10.01 | 10.01 | 0.27 | 2.77% | 9.51 | 10.65 | 1849165 | 186380 | 16.25% |
| 2024-10-23 | 8.86 | 9.74 | 0.89 | 10.06% | 8.70 | 9.74 | 1461118 | 136134 | 12.84% |
| 2024-10-22 | 8.90 | 8.85 | -0.14 | -1.56% | 8.71 | 9.15 | 935096 | 83626 | 8.22% |
| 2024-10-21 | 8.80 | 8.99 | -0.05 | -0.55% | 8.70 | 9.24 | 1122492 | 100368 | 9.86% |
| 2024-10-18 | 8.88 | 9.04 | -0.15 | -1.63% | 8.46 | 9.41 | 1451895 | 128742 | 12.76% |
| 2024-10-17 | 9.25 | 9.19 | -0.49 | -5.06% | 8.80 | 9.99 | 1631223 | 152127 | 14.33% |
| 2024-10-16 | 9.90 | 9.68 | -1.08 | -10.04% | 9.68 | 10.38 | 1554152 | 154457 | 13.66% |
| 2024-10-15 | 10.80 | 10.76 | 0.47 | 4.57% | 9.86 | 11.32 | 2461067 | 266428 | 21.63% |
| 2024-10-14 | 9.75 | 10.29 | 0.94 | 10.05% | 9.69 | 10.29 | 782988 | 78895 | 6.88% |
| 2024-10-11 | 8.14 | 9.35 | 0.85 | 10.00% | 8.00 | 9.35 | 1897889 | 169200 | 16.68% |
| 2024-10-10 | 8.30 | 8.50 | 0.02 | 0.24% | 7.75 | 8.90 | 1282321 | 107704 | 11.27% |
| 2024-10-09 | 7.95 | 8.48 | 0.14 | 1.68% | 7.51 | 8.95 | 1737552 | 141104 | 15.27% |
| 2024-10-08 | 8.94 | 8.34 | 0.08 | 0.97% | 7.92 | 9.07 | 1881534 | 160298 | 16.53% |
| 2024-09-30 | 7.00 | 8.26 | 0.53 | 6.86% | 7.00 | 8.41 | 2185102 | 172485 | 19.20% |
| 2024-09-27 | 8.39 | 7.73 | -0.86 | -10.01% | 7.73 | 8.49 | 2095191 | 165426 | 18.41% |
| 2024-09-26 | 8.20 | 8.59 | 0.48 | 5.92% | 7.68 | 8.92 | 2184513 | 187179 | 19.20% |
| 2024-09-25 | 7.70 | 8.11 | 0.74 | 10.04% | 7.05 | 8.11 | 1818213 | 141383 | 15.98% |
| 2024-09-24 | 7.05 | 7.37 | 0.67 | 10.00% | 6.30 | 7.37 | 2014756 | 144943 | 17.70% |
| 2024-09-23 | 5.86 | 6.70 | 0.61 | 10.02% | 5.75 | 6.70 | 1167348 | 72958 | 10.26% |
| 2024-09-20 | 5.49 | 6.09 | 0.55 | 9.93% | 5.40 | 6.09 | 1317822 | 77582 | 11.58% |
| 2024-09-19 | 5.49 | 5.54 | 0.07 | 1.28% | 5.43 | 5.89 | 1135782 | 64158 | 9.98% |
| 2024-09-18 | 4.83 | 5.47 | 0.50 | 10.06% | 4.73 | 5.47 | 692909 | 35548 | 6.09% |
| 2024-09-13 | 4.90 | 4.97 | 0.08 | 1.64% | 4.75 | 5.25 | 679634 | 34454 | 5.97% |
| 2024-09-12 | 4.70 | 4.89 | 0.19 | 4.04% | 4.70 | 4.99 | 437228 | 21247 | 3.84% |
| 2024-09-11 | 4.85 | 4.70 | -0.22 | -4.47% | 4.62 | 4.90 | 342968 | 16119 | 3.01% |
| 2024-09-10 | 4.74 | 4.92 | 0.15 | 3.14% | 4.74 | 5.10 | 583236 | 28910 | 5.12% |
| 2024-09-09 | 4.58 | 4.77 | 0.15 | 3.25% | 4.51 | 4.87 | 434452 | 20600 | 3.82% |
| 2024-09-06 | 4.79 | 4.62 | -0.23 | -4.74% | 4.60 | 4.99 | 531118 | 25511 | 4.67% |
| 2024-09-05 | 4.70 | 4.85 | 0.11 | 2.32% | 4.60 | 5.10 | 633627 | 30879 | 5.57% |
| 2024-09-04 | 4.60 | 4.74 | 0.15 | 3.27% | 4.45 | 5.05 | 900498 | 43359 | 7.91% |
| 2024-09-03 | 4.28 | 4.59 | 0.42 | 10.07% | 4.21 | 4.59 | 523187 | 23361 | 4.60% |
| 2024-09-02 | 4.24 | 4.17 | -0.06 | -1.42% | 4.16 | 4.30 | 165772 | 6994 | 1.46% |
| 2024-08-30 | 4.15 | 4.23 | 0.07 | 1.68% | 4.13 | 4.41 | 338180 | 14362 | 2.97% |
| 2024-08-29 | 4.15 | 4.16 | -0.02 | -0.48% | 4.12 | 4.26 | 204389 | 8558 | 1.80% |
| 2024-08-28 | 4.20 | 4.18 | -0.14 | -3.24% | 4.11 | 4.35 | 299517 | 12631 | 2.63% |
| 2024-08-27 | 4.22 | 4.32 | 0.03 | 0.70% | 4.05 | 4.40 | 394714 | 16786 | 3.47% |
| 2024-08-26 | 4.25 | 4.29 | 0.07 | 1.66% | 4.19 | 4.54 | 437645 | 19163 | 3.85% |
| 2024-08-23 | 4.11 | 4.22 | 0.07 | 1.69% | 4.08 | 4.36 | 474051 | 19979 | 4.17% |
| 2024-08-22 | 4.08 | 4.15 | 0.07 | 1.72% | 3.95 | 4.42 | 656514 | 27780 | 5.77% |
| 2024-08-21 | 3.69 | 4.08 | 0.37 | 9.97% | 3.68 | 4.08 | 298308 | 11719 | 2.62% |
| 2024-08-20 | 3.77 | 3.71 | -0.07 | -1.85% | 3.70 | 3.79 | 71216 | 2655 | 0.63% |
| 2024-08-19 | 3.77 | 3.78 | -0.02 | -0.53% | 3.75 | 3.81 | 57422 | 2167 | 0.50% |
| 2024-08-16 | 3.90 | 3.80 | -0.10 | -2.56% | 3.78 | 3.90 | 91135 | 3492 | 0.80% |
| 2024-08-15 | 3.83 | 3.90 | 0.03 | 0.78% | 3.80 | 3.90 | 118282 | 4554 | 1.04% |