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 | 16.89 | 16.89 | 1.54 | 10.03% | 16.89 | 16.89 | 35750 | 6038 | 0.79% |
| 2024-11-20 | 15.35 | 15.35 | 1.40 | 10.04% | 15.35 | 15.35 | 142721 | 21907 | 3.15% |
| 2024-11-19 | 13.70 | 13.95 | 1.27 | 10.02% | 13.18 | 13.95 | 1853561 | 256647 | 40.85% |
| 2024-11-18 | 12.68 | 12.68 | 1.15 | 9.97% | 12.68 | 12.68 | 27640 | 3504 | 0.61% |
| 2024-11-15 | 11.14 | 11.53 | 1.05 | 10.02% | 11.11 | 11.53 | 469254 | 53007 | 10.34% |
| 2024-11-14 | 10.48 | 10.48 | 0.95 | 9.97% | 10.48 | 10.48 | 80609 | 8447 | 1.78% |
| 2024-11-13 | 9.02 | 9.53 | 0.87 | 10.05% | 9.01 | 9.53 | 235231 | 22093 | 5.18% |
| 2024-11-12 | 8.66 | 8.66 | 0.79 | 10.04% | 8.28 | 8.66 | 1304810 | 111981 | 28.76% |
| 2024-11-11 | 7.75 | 7.87 | 0.72 | 10.07% | 7.71 | 7.87 | 144132 | 11311 | 3.18% |
| 2024-11-08 | 7.45 | 7.15 | 0.34 | 4.99% | 6.66 | 7.45 | 950926 | 66981 | 20.96% |
| 2024-11-07 | 6.48 | 6.81 | 0.62 | 10.02% | 6.48 | 6.81 | 321194 | 21526 | 7.08% |
| 2024-11-06 | 5.94 | 6.19 | 0.28 | 4.74% | 5.94 | 6.28 | 372209 | 22877 | 8.20% |
| 2024-11-05 | 5.81 | 5.91 | 0.09 | 1.55% | 5.81 | 5.92 | 157760 | 9276 | 3.48% |
| 2024-11-04 | 5.80 | 5.82 | 0.03 | 0.52% | 5.75 | 5.84 | 117753 | 6821 | 2.60% |
| 2024-11-01 | 5.88 | 5.79 | -0.11 | -1.86% | 5.71 | 5.95 | 172734 | 10069 | 3.81% |
| 2024-10-31 | 5.92 | 5.90 | -0.06 | -1.01% | 5.87 | 5.98 | 160390 | 9504 | 3.54% |
| 2024-10-30 | 6.03 | 5.96 | -0.07 | -1.16% | 5.88 | 6.11 | 184608 | 11035 | 4.07% |
| 2024-10-29 | 6.31 | 6.03 | -0.31 | -4.89% | 6.00 | 6.31 | 293028 | 17909 | 6.46% |
| 2024-10-28 | 6.05 | 6.34 | 0.36 | 6.02% | 6.01 | 6.36 | 361058 | 22461 | 7.96% |
| 2024-10-25 | 5.87 | 5.98 | 0.13 | 2.22% | 5.84 | 5.98 | 188008 | 11084 | 4.14% |
| 2024-10-24 | 5.80 | 5.85 | 0.04 | 0.69% | 5.78 | 5.88 | 116640 | 6800 | 2.57% |
| 2024-10-23 | 5.82 | 5.81 | 0.01 | 0.17% | 5.76 | 5.88 | 143731 | 8372 | 3.17% |
| 2024-10-22 | 5.72 | 5.80 | 0.05 | 0.87% | 5.71 | 5.82 | 122016 | 7047 | 2.69% |
| 2024-10-21 | 5.80 | 5.75 | -0.02 | -0.35% | 5.73 | 5.86 | 161433 | 9335 | 3.56% |
| 2024-10-18 | 5.70 | 5.77 | 0.04 | 0.70% | 5.64 | 5.82 | 174374 | 9990 | 3.84% |
| 2024-10-17 | 5.78 | 5.73 | -0.04 | -0.69% | 5.73 | 5.86 | 135616 | 7838 | 2.99% |
| 2024-10-16 | 5.72 | 5.77 | 0.02 | 0.35% | 5.68 | 5.80 | 133032 | 7647 | 2.93% |
| 2024-10-15 | 5.83 | 5.75 | -0.18 | -3.04% | 5.73 | 5.95 | 229175 | 13342 | 5.05% |
| 2024-10-14 | 5.91 | 5.93 | -0.03 | -0.50% | 5.64 | 5.93 | 381257 | 22050 | 8.40% |
| 2024-10-11 | 6.00 | 5.96 | 0.22 | 3.83% | 5.84 | 6.22 | 597687 | 35971 | 13.17% |
| 2024-10-10 | 5.80 | 5.74 | 0.02 | 0.35% | 5.58 | 5.89 | 208759 | 11988 | 4.60% |
| 2024-10-09 | 5.90 | 5.72 | -0.23 | -3.87% | 5.51 | 5.90 | 236845 | 13545 | 5.22% |
| 2024-10-08 | 6.33 | 5.95 | 0.19 | 3.30% | 5.64 | 6.34 | 306308 | 18286 | 6.75% |
| 2024-09-30 | 5.48 | 5.76 | 0.41 | 7.66% | 5.40 | 5.83 | 219428 | 12355 | 4.84% |
| 2024-09-27 | 5.34 | 5.35 | 0.10 | 1.90% | 5.25 | 5.42 | 114043 | 6074 | 2.51% |
| 2024-09-26 | 5.09 | 5.25 | 0.12 | 2.34% | 5.09 | 5.25 | 62731 | 3258 | 1.38% |
| 2024-09-25 | 5.18 | 5.13 | 0.02 | 0.39% | 5.12 | 5.26 | 83524 | 4337 | 1.84% |
| 2024-09-24 | 5.00 | 5.11 | 0.13 | 2.61% | 4.99 | 5.13 | 85240 | 4325 | 1.88% |
| 2024-09-23 | 4.95 | 4.98 | 0.03 | 0.61% | 4.89 | 5.01 | 50324 | 2488 | 1.11% |
| 2024-09-20 | 4.98 | 4.95 | -0.03 | -0.60% | 4.89 | 4.98 | 42345 | 2087 | 0.93% |
| 2024-09-19 | 4.83 | 4.98 | 0.17 | 3.53% | 4.81 | 5.00 | 63414 | 3127 | 1.40% |
| 2024-09-18 | 4.88 | 4.81 | -0.08 | -1.64% | 4.75 | 4.91 | 44001 | 2119 | 0.97% |
| 2024-09-13 | 4.94 | 4.89 | -0.04 | -0.81% | 4.88 | 4.98 | 37755 | 1853 | 0.83% |
| 2024-09-12 | 4.93 | 4.93 | -0.01 | -0.20% | 4.93 | 5.00 | 43083 | 2135 | 0.95% |
| 2024-09-11 | 4.92 | 4.94 | -0.02 | -0.40% | 4.91 | 4.98 | 36509 | 1803 | 0.80% |
| 2024-09-10 | 4.99 | 4.96 | 0.03 | 0.61% | 4.88 | 5.03 | 61489 | 3048 | 1.36% |
| 2024-09-09 | 4.90 | 4.93 | 0.04 | 0.82% | 4.80 | 4.94 | 52184 | 2557 | 1.15% |
| 2024-09-06 | 4.95 | 4.89 | -0.06 | -1.21% | 4.89 | 4.98 | 49081 | 2418 | 1.08% |
| 2024-09-05 | 4.96 | 4.95 | -0.03 | -0.60% | 4.85 | 5.00 | 80167 | 3944 | 1.77% |
| 2024-09-04 | 4.96 | 4.98 | -0.02 | -0.40% | 4.95 | 5.15 | 96972 | 4867 | 2.14% |
| 2024-09-03 | 5.00 | 5.00 | -0.03 | -0.60% | 4.97 | 5.08 | 67656 | 3394 | 1.49% |
| 2024-09-02 | 5.08 | 5.03 | -0.09 | -1.76% | 5.02 | 5.18 | 67782 | 3458 | 1.49% |
| 2024-08-30 | 5.12 | 5.12 | 0.01 | 0.20% | 5.08 | 5.18 | 76855 | 3952 | 1.69% |
| 2024-08-29 | 5.11 | 5.11 | -0.01 | -0.20% | 5.00 | 5.14 | 78787 | 4009 | 1.74% |
| 2024-08-28 | 5.10 | 5.12 | -0.05 | -0.97% | 5.09 | 5.23 | 75946 | 3911 | 1.67% |
| 2024-08-27 | 5.19 | 5.17 | -0.02 | -0.39% | 5.15 | 5.30 | 71175 | 3708 | 1.57% |
| 2024-08-26 | 5.06 | 5.19 | 0.13 | 2.57% | 5.05 | 5.22 | 54186 | 2798 | 1.19% |
| 2024-08-23 | 5.08 | 5.06 | -0.02 | -0.39% | 5.00 | 5.10 | 45722 | 2310 | 1.01% |
| 2024-08-22 | 5.14 | 5.08 | -0.06 | -1.17% | 5.06 | 5.22 | 52597 | 2695 | 1.16% |
| 2024-08-21 | 5.10 | 5.14 | 0.03 | 0.59% | 5.08 | 5.22 | 59504 | 3064 | 1.31% |
| 2024-08-20 | 5.21 | 5.11 | -0.10 | -1.92% | 5.08 | 5.21 | 60938 | 3124 | 1.34% |
| 2024-08-19 | 5.17 | 5.21 | 0.05 | 0.97% | 5.15 | 5.23 | 61662 | 3199 | 1.36% |
| 2024-08-16 | 5.13 | 5.16 | 0.04 | 0.78% | 5.10 | 5.18 | 57636 | 2967 | 1.27% |
| 2024-08-15 | 5.05 | 5.12 | 0.04 | 0.79% | 5.04 | 5.14 | 57939 | 2953 | 1.28% |
| 2024-08-14 | 5.05 | 5.08 | 0.00 | 0.00% | 5.00 | 5.10 | 54707 | 2764 | 1.21% |
| 2024-08-13 | 5.03 | 5.08 | 0.04 | 0.79% | 4.96 | 5.09 | 48644 | 2449 | 1.07% |