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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 8.04 | 7.87 | -0.29 | -3.55% | 7.87 | 8.28 | 118240 | 9531 | 4.43% |
| 2024-11-21 | 8.08 | 8.16 | 0.02 | 0.25% | 8.06 | 8.23 | 106450 | 8668 | 3.99% |
| 2024-11-20 | 8.02 | 8.14 | 0.14 | 1.75% | 7.91 | 8.23 | 103571 | 8370 | 3.88% |
| 2024-11-19 | 7.77 | 8.00 | 0.19 | 2.43% | 7.60 | 8.00 | 131315 | 10253 | 4.92% |
| 2024-11-18 | 8.15 | 7.81 | -0.34 | -4.17% | 7.70 | 8.38 | 150416 | 11923 | 5.64% |
| 2024-11-15 | 8.50 | 8.15 | -0.61 | -6.96% | 8.15 | 8.61 | 214414 | 17921 | 8.04% |
| 2024-11-14 | 9.07 | 8.76 | -0.30 | -3.31% | 8.72 | 9.36 | 215868 | 19471 | 8.10% |
| 2024-11-13 | 8.73 | 9.06 | 0.30 | 3.42% | 8.70 | 9.30 | 233278 | 21138 | 8.75% |
| 2024-11-12 | 8.74 | 8.76 | -0.13 | -1.46% | 8.71 | 9.04 | 175988 | 15566 | 6.60% |
| 2024-11-11 | 9.18 | 8.89 | -0.38 | -4.10% | 8.42 | 9.18 | 275363 | 23948 | 10.33% |
| 2024-11-08 | 8.70 | 9.27 | 0.53 | 6.06% | 8.65 | 9.37 | 350985 | 31544 | 13.16% |
| 2024-11-07 | 8.60 | 8.74 | 0.01 | 0.11% | 8.56 | 9.00 | 228145 | 20157 | 8.56% |
| 2024-11-06 | 8.85 | 8.73 | 0.01 | 0.11% | 8.59 | 9.01 | 232004 | 20397 | 8.70% |
| 2024-11-05 | 8.60 | 8.72 | 0.25 | 2.95% | 8.60 | 9.00 | 269732 | 23650 | 10.12% |
| 2024-11-04 | 8.40 | 8.47 | -0.13 | -1.51% | 8.23 | 8.61 | 213052 | 17913 | 7.99% |
| 2024-11-01 | 9.24 | 8.60 | -0.89 | -9.38% | 8.56 | 9.38 | 403023 | 35664 | 15.12% |
| 2024-10-31 | 9.10 | 9.49 | 0.18 | 1.93% | 9.02 | 9.97 | 444473 | 41943 | 16.67% |
| 2024-10-30 | 9.50 | 9.31 | -0.64 | -6.43% | 9.21 | 10.17 | 456637 | 43130 | 17.13% |
| 2024-10-29 | 9.87 | 9.95 | 0.36 | 3.75% | 9.70 | 10.55 | 627711 | 63797 | 23.54% |
| 2024-10-28 | 9.05 | 9.59 | 0.87 | 9.98% | 8.40 | 9.59 | 491597 | 45388 | 18.44% |
| 2024-10-25 | 8.40 | 8.72 | 0.79 | 9.96% | 8.31 | 8.72 | 400851 | 34608 | 15.03% |
| 2024-10-24 | 7.70 | 7.93 | -0.07 | -0.88% | 7.60 | 8.12 | 317662 | 24846 | 11.91% |
| 2024-10-23 | 7.99 | 8.00 | 0.01 | 0.13% | 7.83 | 8.64 | 508473 | 41904 | 19.07% |
| 2024-10-22 | 8.21 | 7.99 | -0.36 | -4.31% | 7.85 | 8.55 | 508575 | 41434 | 19.07% |
| 2024-10-21 | 7.80 | 8.35 | 0.75 | 9.87% | 7.69 | 8.36 | 644610 | 52724 | 24.18% |
| 2024-10-18 | 6.84 | 7.60 | 0.69 | 9.99% | 6.80 | 7.60 | 353792 | 25924 | 13.27% |
| 2024-10-17 | 7.48 | 6.91 | 0.09 | 1.32% | 6.82 | 7.48 | 645417 | 45276 | 24.21% |
| 2024-10-16 | 6.13 | 6.82 | 0.62 | 10.00% | 6.13 | 6.82 | 369659 | 24521 | 13.86% |
| 2024-10-15 | 6.03 | 6.20 | 0.28 | 4.73% | 5.95 | 6.50 | 636244 | 39914 | 23.86% |
| 2024-10-14 | 5.46 | 5.92 | 0.54 | 10.04% | 5.46 | 5.92 | 193030 | 11267 | 7.24% |
| 2024-10-11 | 5.68 | 5.38 | -0.50 | -8.50% | 5.33 | 5.70 | 251661 | 13842 | 9.44% |
| 2024-10-10 | 5.50 | 5.88 | 0.31 | 5.57% | 5.40 | 5.96 | 425851 | 24645 | 15.97% |
| 2024-10-09 | 6.03 | 5.57 | -0.62 | -10.02% | 5.57 | 6.03 | 290877 | 16446 | 10.91% |
| 2024-10-08 | 6.65 | 6.19 | 0.14 | 2.31% | 5.78 | 6.65 | 543685 | 33786 | 20.39% |
| 2024-09-30 | 5.69 | 6.05 | 0.55 | 10.00% | 5.50 | 6.05 | 512128 | 29850 | 19.21% |
| 2024-09-27 | 5.40 | 5.50 | 0.18 | 3.38% | 5.30 | 5.64 | 300066 | 16363 | 11.25% |
| 2024-09-26 | 5.10 | 5.32 | 0.21 | 4.11% | 5.09 | 5.44 | 341530 | 18070 | 12.81% |
| 2024-09-25 | 5.09 | 5.11 | 0.21 | 4.29% | 4.93 | 5.30 | 401707 | 20365 | 15.07% |
| 2024-09-24 | 4.84 | 4.90 | 0.10 | 2.08% | 4.78 | 4.94 | 257606 | 12522 | 9.66% |
| 2024-09-23 | 4.77 | 4.80 | 0.00 | 0.00% | 4.67 | 4.85 | 202668 | 9671 | 7.60% |
| 2024-09-20 | 4.80 | 4.80 | -0.06 | -1.23% | 4.70 | 4.85 | 186086 | 8853 | 6.98% |
| 2024-09-19 | 4.79 | 4.86 | 0.12 | 2.53% | 4.74 | 4.89 | 310279 | 14977 | 11.64% |
| 2024-09-18 | 4.89 | 4.74 | -0.19 | -3.85% | 4.68 | 4.89 | 359200 | 17053 | 13.47% |
| 2024-09-13 | 4.72 | 4.93 | 0.45 | 10.04% | 4.49 | 4.93 | 363779 | 17221 | 13.64% |
| 2024-09-12 | 4.39 | 4.48 | 0.13 | 2.99% | 4.39 | 4.69 | 256168 | 11641 | 9.61% |
| 2024-09-11 | 4.44 | 4.35 | -0.12 | -2.68% | 4.33 | 4.44 | 129476 | 5657 | 4.86% |
| 2024-09-10 | 4.51 | 4.47 | 0.00 | 0.00% | 4.41 | 4.62 | 187816 | 8469 | 7.04% |
| 2024-09-09 | 4.32 | 4.47 | 0.10 | 2.29% | 4.24 | 4.51 | 181722 | 8005 | 6.82% |
| 2024-09-06 | 4.41 | 4.37 | -0.05 | -1.13% | 4.34 | 4.49 | 140853 | 6202 | 5.28% |
| 2024-09-05 | 4.41 | 4.42 | 0.06 | 1.38% | 4.39 | 4.49 | 136272 | 6036 | 5.11% |
| 2024-09-04 | 4.50 | 4.36 | -0.18 | -3.96% | 4.36 | 4.58 | 186735 | 8319 | 7.00% |
| 2024-09-03 | 4.49 | 4.54 | -0.04 | -0.87% | 4.43 | 4.72 | 222575 | 10085 | 8.35% |
| 2024-09-02 | 4.36 | 4.58 | 0.22 | 5.05% | 4.35 | 4.79 | 351503 | 16025 | 13.18% |
| 2024-08-30 | 4.30 | 4.36 | 0.06 | 1.40% | 4.27 | 4.43 | 155281 | 6760 | 5.82% |
| 2024-08-29 | 4.24 | 4.30 | 0.08 | 1.90% | 4.19 | 4.34 | 129868 | 5540 | 4.87% |
| 2024-08-28 | 4.21 | 4.22 | 0.01 | 0.24% | 4.13 | 4.33 | 109639 | 4655 | 4.11% |
| 2024-08-27 | 4.30 | 4.21 | -0.12 | -2.77% | 4.18 | 4.33 | 118795 | 5030 | 4.46% |
| 2024-08-26 | 4.22 | 4.33 | 0.09 | 2.12% | 4.19 | 4.38 | 138242 | 5973 | 5.18% |
| 2024-08-23 | 4.28 | 4.24 | -0.08 | -1.85% | 4.15 | 4.34 | 139521 | 5920 | 5.23% |
| 2024-08-22 | 4.40 | 4.32 | -0.11 | -2.48% | 4.30 | 4.45 | 175864 | 7638 | 6.60% |
| 2024-08-21 | 4.49 | 4.43 | -0.08 | -1.77% | 4.38 | 4.53 | 184163 | 8159 | 6.91% |
| 2024-08-20 | 4.64 | 4.51 | -0.19 | -4.04% | 4.48 | 4.74 | 247747 | 11345 | 9.29% |
| 2024-08-19 | 4.64 | 4.70 | -0.06 | -1.26% | 4.55 | 4.89 | 283117 | 13351 | 10.62% |
| 2024-08-16 | 5.04 | 4.76 | -0.40 | -7.75% | 4.73 | 5.10 | 369796 | 17890 | 13.87% |
| 2024-08-15 | 5.27 | 5.16 | -0.15 | -2.82% | 5.12 | 5.45 | 395745 | 20904 | 14.84% |