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 | 12.30 | 12.30 | 1.12 | 10.02% | 10.58 | 12.30 | 935428 | 110620 | 28.12% |
| 2024-11-20 | 11.18 | 11.18 | 1.02 | 10.04% | 11.10 | 11.18 | 127197 | 14219 | 3.82% |
| 2024-11-19 | 9.24 | 10.16 | 0.92 | 9.96% | 8.52 | 10.16 | 451016 | 44221 | 13.56% |
| 2024-11-18 | 9.00 | 9.24 | 0.84 | 10.00% | 8.68 | 9.24 | 584190 | 53282 | 17.56% |
| 2024-11-15 | 8.80 | 8.40 | -0.03 | -0.36% | 8.20 | 9.27 | 523058 | 46139 | 15.72% |
| 2024-11-14 | 7.96 | 8.43 | 0.77 | 10.05% | 7.96 | 8.43 | 325405 | 27292 | 9.78% |
| 2024-11-13 | 8.10 | 7.66 | -0.83 | -9.78% | 7.64 | 8.30 | 472595 | 37279 | 14.21% |
| 2024-11-12 | 7.80 | 8.49 | 0.43 | 5.33% | 7.25 | 8.86 | 765188 | 59580 | 23.00% |
| 2024-11-11 | 8.17 | 8.06 | -0.03 | -0.37% | 7.50 | 8.90 | 828056 | 68682 | 24.89% |
| 2024-11-08 | 8.09 | 8.09 | 0.74 | 10.07% | 7.90 | 8.09 | 133874 | 10820 | 4.02% |
| 2024-11-07 | 7.35 | 7.35 | 0.67 | 10.03% | 6.70 | 7.35 | 547506 | 39442 | 16.46% |
| 2024-11-06 | 6.68 | 6.68 | 0.61 | 10.05% | 6.68 | 6.68 | 53365 | 3564 | 1.60% |
| 2024-11-05 | 5.52 | 6.07 | 0.55 | 9.96% | 5.52 | 6.07 | 241133 | 14126 | 7.25% |
| 2024-11-04 | 5.46 | 5.52 | 0.06 | 1.10% | 5.37 | 5.54 | 66597 | 3637 | 2.00% |
| 2024-11-01 | 5.56 | 5.46 | -0.12 | -2.15% | 5.37 | 5.61 | 93981 | 5149 | 2.83% |
| 2024-10-31 | 5.57 | 5.58 | 0.01 | 0.18% | 5.53 | 5.63 | 75055 | 4186 | 2.26% |
| 2024-10-30 | 5.58 | 5.57 | -0.01 | -0.18% | 5.50 | 5.63 | 54419 | 3023 | 1.64% |
| 2024-10-29 | 5.76 | 5.58 | -0.15 | -2.62% | 5.55 | 5.83 | 96774 | 5465 | 2.91% |
| 2024-10-28 | 5.55 | 5.73 | 0.21 | 3.80% | 5.55 | 5.74 | 111471 | 6321 | 3.35% |
| 2024-10-25 | 5.44 | 5.52 | 0.08 | 1.47% | 5.44 | 5.53 | 70572 | 3874 | 2.12% |
| 2024-10-24 | 5.36 | 5.44 | 0.06 | 1.12% | 5.34 | 5.46 | 67371 | 3653 | 2.03% |
| 2024-10-23 | 5.36 | 5.38 | 0.01 | 0.19% | 5.35 | 5.45 | 67253 | 3632 | 2.02% |
| 2024-10-22 | 5.35 | 5.37 | -0.01 | -0.19% | 5.32 | 5.41 | 71867 | 3853 | 2.16% |
| 2024-10-21 | 5.24 | 5.38 | 0.14 | 2.67% | 5.18 | 5.55 | 145099 | 7741 | 4.36% |
| 2024-10-18 | 5.16 | 5.24 | 0.05 | 0.96% | 5.13 | 5.30 | 78007 | 4067 | 2.35% |
| 2024-10-17 | 5.35 | 5.19 | -0.15 | -2.81% | 5.18 | 5.38 | 78532 | 4143 | 2.36% |
| 2024-10-16 | 5.30 | 5.34 | 0.10 | 1.91% | 5.26 | 5.38 | 90442 | 4828 | 2.72% |
| 2024-10-15 | 5.39 | 5.24 | -0.17 | -3.14% | 5.21 | 5.42 | 98309 | 5230 | 2.96% |
| 2024-10-14 | 5.42 | 5.41 | 0.09 | 1.69% | 5.33 | 5.50 | 121806 | 6578 | 3.66% |
| 2024-10-11 | 5.29 | 5.32 | 0.02 | 0.38% | 5.23 | 5.55 | 146105 | 7859 | 4.39% |
| 2024-10-10 | 5.21 | 5.30 | 0.10 | 1.92% | 5.11 | 5.42 | 119137 | 6279 | 3.58% |
| 2024-10-09 | 5.50 | 5.20 | -0.50 | -8.77% | 5.17 | 5.54 | 178964 | 9626 | 5.38% |
| 2024-10-08 | 6.02 | 5.70 | 0.22 | 4.01% | 5.48 | 6.03 | 280721 | 16024 | 8.44% |
| 2024-09-30 | 5.53 | 5.48 | 0.41 | 8.09% | 5.17 | 5.58 | 285838 | 15541 | 8.59% |
| 2024-09-27 | 4.99 | 5.07 | 0.08 | 1.60% | 4.89 | 5.15 | 154905 | 7760 | 4.66% |
| 2024-09-26 | 4.85 | 4.99 | 0.20 | 4.18% | 4.81 | 5.00 | 153549 | 7531 | 4.62% |
| 2024-09-25 | 4.78 | 4.79 | 0.13 | 2.79% | 4.69 | 5.06 | 157940 | 7679 | 4.75% |
| 2024-09-24 | 4.41 | 4.66 | 0.23 | 5.19% | 4.41 | 4.71 | 76493 | 3504 | 2.30% |
| 2024-09-23 | 4.43 | 4.43 | 0.00 | 0.00% | 4.38 | 4.44 | 15979 | 705 | 0.48% |
| 2024-09-20 | 4.46 | 4.43 | -0.02 | -0.45% | 4.41 | 4.47 | 26974 | 1195 | 0.81% |
| 2024-09-19 | 4.31 | 4.45 | 0.18 | 4.22% | 4.29 | 4.47 | 38134 | 1676 | 1.15% |
| 2024-09-18 | 4.39 | 4.27 | -0.12 | -2.73% | 4.19 | 4.43 | 34906 | 1492 | 1.05% |
| 2024-09-13 | 4.40 | 4.39 | -0.02 | -0.45% | 4.37 | 4.47 | 30926 | 1365 | 0.93% |
| 2024-09-12 | 4.33 | 4.41 | 0.08 | 1.85% | 4.33 | 4.46 | 41061 | 1808 | 1.23% |
| 2024-09-11 | 4.36 | 4.33 | -0.04 | -0.92% | 4.31 | 4.38 | 19057 | 828 | 0.57% |
| 2024-09-10 | 4.35 | 4.37 | 0.02 | 0.46% | 4.30 | 4.43 | 25902 | 1130 | 0.78% |
| 2024-09-09 | 4.32 | 4.35 | 0.02 | 0.46% | 4.27 | 4.38 | 23768 | 1031 | 0.71% |
| 2024-09-06 | 4.41 | 4.33 | -0.07 | -1.59% | 4.33 | 4.42 | 27518 | 1200 | 0.83% |
| 2024-09-05 | 4.37 | 4.40 | 0.05 | 1.15% | 4.36 | 4.41 | 24100 | 1056 | 0.72% |
| 2024-09-04 | 4.41 | 4.35 | -0.07 | -1.58% | 4.35 | 4.42 | 29662 | 1297 | 0.89% |
| 2024-09-03 | 4.40 | 4.42 | 0.02 | 0.45% | 4.37 | 4.45 | 33691 | 1483 | 1.01% |
| 2024-09-02 | 4.48 | 4.40 | -0.08 | -1.79% | 4.39 | 4.53 | 41266 | 1844 | 1.24% |
| 2024-08-30 | 4.46 | 4.48 | 0.03 | 0.67% | 4.42 | 4.54 | 47726 | 2146 | 1.43% |
| 2024-08-29 | 4.45 | 4.45 | 0.00 | 0.00% | 4.38 | 4.47 | 34380 | 1523 | 1.02% |
| 2024-08-28 | 4.42 | 4.45 | 0.04 | 0.91% | 4.37 | 4.50 | 30048 | 1337 | 0.89% |
| 2024-08-27 | 4.48 | 4.41 | -0.06 | -1.34% | 4.39 | 4.48 | 26941 | 1194 | 0.80% |
| 2024-08-26 | 4.38 | 4.47 | 0.08 | 1.82% | 4.35 | 4.48 | 37078 | 1645 | 1.10% |
| 2024-08-23 | 4.41 | 4.39 | -0.02 | -0.45% | 4.36 | 4.43 | 34680 | 1524 | 1.03% |
| 2024-08-22 | 4.48 | 4.41 | -0.08 | -1.78% | 4.40 | 4.52 | 32177 | 1430 | 0.95% |
| 2024-08-21 | 4.50 | 4.49 | 0.00 | 0.00% | 4.45 | 4.54 | 25847 | 1162 | 0.77% |
| 2024-08-20 | 4.61 | 4.49 | -0.12 | -2.60% | 4.47 | 4.62 | 33635 | 1521 | 1.00% |
| 2024-08-19 | 4.60 | 4.61 | 0.00 | 0.00% | 4.56 | 4.63 | 24067 | 1106 | 0.71% |
| 2024-08-16 | 4.70 | 4.61 | -0.09 | -1.91% | 4.59 | 4.72 | 37974 | 1761 | 1.12% |
| 2024-08-15 | 4.70 | 4.70 | -0.02 | -0.42% | 4.63 | 4.73 | 30470 | 1427 | 0.90% |
| 2024-08-14 | 4.72 | 4.72 | -0.02 | -0.42% | 4.71 | 4.75 | 21927 | 1036 | 0.65% |
| 2024-08-13 | 4.70 | 4.74 | 0.06 | 1.28% | 4.62 | 4.74 | 31648 | 1486 | 0.94% |