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 | 7.93 | 7.97 | -0.03 | -0.38% | 7.84 | 8.09 | 732533 | 58493 | 5.17% |
| 2024-11-20 | 7.69 | 8.00 | 0.30 | 3.90% | 7.61 | 8.08 | 1047029 | 82899 | 7.39% |
| 2024-11-19 | 7.62 | 7.70 | 0.17 | 2.26% | 7.45 | 7.75 | 896835 | 68250 | 6.33% |
| 2024-11-18 | 8.31 | 7.53 | -0.84 | -10.04% | 7.53 | 8.45 | 1458615 | 111992 | 10.29% |
| 2024-11-15 | 8.35 | 8.37 | -0.05 | -0.59% | 8.35 | 8.86 | 1413980 | 122047 | 9.98% |
| 2024-11-14 | 8.70 | 8.42 | -0.35 | -3.99% | 8.36 | 8.87 | 1068510 | 92090 | 7.54% |
| 2024-11-13 | 8.58 | 8.77 | 0.19 | 2.21% | 8.51 | 8.88 | 1236176 | 107878 | 8.72% |
| 2024-11-12 | 8.75 | 8.58 | -0.22 | -2.50% | 8.47 | 8.89 | 1389019 | 120807 | 9.80% |
| 2024-11-11 | 8.48 | 8.80 | 0.23 | 2.68% | 8.47 | 8.89 | 1778642 | 154921 | 12.55% |
| 2024-11-08 | 8.67 | 8.57 | -0.03 | -0.35% | 8.51 | 8.87 | 1841920 | 159658 | 12.99% |
| 2024-11-07 | 8.69 | 8.60 | -0.32 | -3.59% | 8.26 | 8.78 | 2319509 | 196835 | 16.36% |
| 2024-11-06 | 9.26 | 8.92 | -0.42 | -4.50% | 8.90 | 9.79 | 3330922 | 309413 | 23.50% |
| 2024-11-05 | 9.25 | 9.34 | -0.67 | -6.69% | 9.01 | 9.99 | 4879246 | 453666 | 34.42% |
| 2024-11-04 | 10.60 | 10.01 | -1.11 | -9.98% | 10.01 | 10.60 | 621325 | 63681 | 4.38% |
| 2024-11-01 | 11.12 | 11.12 | 1.01 | 9.99% | 10.12 | 11.12 | 6304010 | 693606 | 44.47% |
| 2024-10-31 | 10.11 | 10.11 | 0.92 | 10.01% | 10.11 | 10.11 | 164478 | 16628 | 1.16% |
| 2024-10-30 | 9.19 | 9.19 | 0.84 | 10.06% | 9.19 | 9.19 | 221617 | 20366 | 1.56% |
| 2024-10-29 | 8.35 | 8.35 | 0.76 | 10.01% | 8.35 | 8.35 | 150166 | 12538 | 1.06% |
| 2024-10-28 | 7.59 | 7.59 | 0.69 | 10.00% | 7.59 | 7.59 | 111203 | 8440 | 0.78% |
| 2024-10-25 | 6.90 | 6.90 | 0.63 | 10.05% | 6.90 | 6.90 | 398229 | 27477 | 2.81% |
| 2024-10-24 | 6.26 | 6.27 | -0.05 | -0.79% | 6.19 | 6.31 | 302333 | 18868 | 2.13% |
| 2024-10-23 | 6.39 | 6.32 | -0.08 | -1.25% | 6.26 | 6.43 | 567959 | 36003 | 4.01% |
| 2024-10-22 | 6.28 | 6.40 | 0.11 | 1.75% | 6.25 | 6.58 | 784161 | 50127 | 5.53% |
| 2024-10-21 | 6.09 | 6.29 | 0.19 | 3.11% | 6.08 | 6.50 | 860166 | 53849 | 6.07% |
| 2024-10-18 | 6.00 | 6.10 | 0.07 | 1.16% | 5.94 | 6.22 | 544187 | 33193 | 3.84% |
| 2024-10-17 | 6.00 | 6.03 | 0.03 | 0.50% | 5.99 | 6.14 | 361974 | 21911 | 2.55% |
| 2024-10-16 | 5.81 | 6.00 | 0.06 | 1.01% | 5.81 | 6.08 | 370019 | 22161 | 2.61% |
| 2024-10-15 | 5.90 | 5.94 | 0.00 | 0.00% | 5.83 | 6.18 | 586008 | 35271 | 4.13% |
| 2024-10-14 | 5.87 | 5.94 | 0.17 | 2.95% | 5.72 | 5.98 | 358705 | 21029 | 2.53% |
| 2024-10-11 | 6.02 | 5.77 | -0.25 | -4.15% | 5.68 | 6.05 | 452326 | 26555 | 3.19% |
| 2024-10-10 | 6.12 | 6.02 | -0.01 | -0.17% | 5.95 | 6.26 | 612110 | 37476 | 4.32% |
| 2024-10-09 | 6.41 | 6.03 | -0.66 | -9.87% | 6.02 | 6.44 | 933908 | 58267 | 6.59% |
| 2024-10-08 | 7.01 | 6.69 | 0.31 | 4.86% | 6.26 | 7.02 | 1355596 | 90489 | 9.56% |
| 2024-09-30 | 6.11 | 6.38 | 0.48 | 8.14% | 6.00 | 6.47 | 1271927 | 79299 | 8.97% |
| 2024-09-27 | 5.79 | 5.90 | 0.17 | 2.97% | 5.66 | 6.03 | 1193456 | 69796 | 8.42% |
| 2024-09-26 | 5.55 | 5.73 | 0.10 | 1.78% | 5.39 | 5.74 | 1281007 | 71126 | 9.04% |
| 2024-09-25 | 5.56 | 5.63 | 0.51 | 9.96% | 5.51 | 5.63 | 714557 | 40095 | 5.04% |
| 2024-09-24 | 4.89 | 5.12 | 0.24 | 4.92% | 4.88 | 5.12 | 347010 | 17436 | 2.45% |
| 2024-09-23 | 4.85 | 4.88 | 0.03 | 0.62% | 4.82 | 4.89 | 99498 | 4839 | 0.70% |
| 2024-09-20 | 4.83 | 4.85 | 0.03 | 0.62% | 4.79 | 4.88 | 142870 | 6912 | 1.01% |
| 2024-09-19 | 4.73 | 4.82 | 0.11 | 2.34% | 4.69 | 4.85 | 172409 | 8255 | 1.22% |
| 2024-09-18 | 4.73 | 4.71 | -0.03 | -0.63% | 4.62 | 4.77 | 146311 | 6844 | 1.03% |
| 2024-09-13 | 4.78 | 4.74 | -0.02 | -0.42% | 4.73 | 4.80 | 101181 | 4818 | 0.71% |
| 2024-09-12 | 4.75 | 4.76 | 0.01 | 0.21% | 4.73 | 4.86 | 135352 | 6492 | 0.95% |
| 2024-09-11 | 4.83 | 4.75 | -0.07 | -1.45% | 4.72 | 4.83 | 113055 | 5384 | 0.80% |
| 2024-09-10 | 4.79 | 4.82 | 0.02 | 0.42% | 4.68 | 4.84 | 163828 | 7785 | 1.16% |
| 2024-09-09 | 4.79 | 4.80 | -0.01 | -0.21% | 4.73 | 4.86 | 116410 | 5584 | 0.82% |
| 2024-09-06 | 4.86 | 4.81 | -0.07 | -1.43% | 4.80 | 4.89 | 100281 | 4845 | 0.71% |
| 2024-09-05 | 4.77 | 4.88 | 0.11 | 2.31% | 4.76 | 4.89 | 143377 | 6960 | 1.01% |
| 2024-09-04 | 4.81 | 4.77 | -0.08 | -1.65% | 4.76 | 4.83 | 118528 | 5679 | 0.84% |
| 2024-09-03 | 4.87 | 4.85 | 0.02 | 0.41% | 4.81 | 4.89 | 127108 | 6156 | 0.90% |
| 2024-09-02 | 4.99 | 4.83 | -0.15 | -3.01% | 4.83 | 5.00 | 140259 | 6892 | 0.99% |
| 2024-08-30 | 4.84 | 4.98 | 0.14 | 2.89% | 4.82 | 5.03 | 204556 | 10148 | 1.44% |
| 2024-08-29 | 4.73 | 4.84 | 0.11 | 2.33% | 4.71 | 4.86 | 130753 | 6283 | 0.92% |
| 2024-08-28 | 4.67 | 4.73 | 0.06 | 1.28% | 4.61 | 4.76 | 118099 | 5551 | 0.83% |
| 2024-08-27 | 4.75 | 4.67 | -0.11 | -2.30% | 4.66 | 4.81 | 107456 | 5059 | 0.76% |
| 2024-08-26 | 4.71 | 4.78 | 0.07 | 1.49% | 4.67 | 4.81 | 108943 | 5188 | 0.77% |
| 2024-08-23 | 4.75 | 4.71 | -0.05 | -1.05% | 4.67 | 4.78 | 117112 | 5514 | 0.83% |
| 2024-08-22 | 4.89 | 4.76 | -0.12 | -2.46% | 4.75 | 4.94 | 149448 | 7201 | 1.05% |
| 2024-08-21 | 4.96 | 4.88 | -0.08 | -1.61% | 4.88 | 5.03 | 146325 | 7230 | 1.03% |
| 2024-08-20 | 5.00 | 4.96 | -0.05 | -1.00% | 4.93 | 5.06 | 145098 | 7225 | 1.02% |
| 2024-08-19 | 4.99 | 5.01 | 0.05 | 1.01% | 4.94 | 5.03 | 121814 | 6096 | 0.86% |
| 2024-08-16 | 5.02 | 4.96 | -0.05 | -1.00% | 4.95 | 5.02 | 123337 | 6148 | 0.87% |
| 2024-08-15 | 4.90 | 5.01 | 0.11 | 2.24% | 4.86 | 5.07 | 183566 | 9171 | 1.30% |
| 2024-08-14 | 4.88 | 4.90 | 0.01 | 0.20% | 4.87 | 4.95 | 94066 | 4626 | 0.66% |
| 2024-08-13 | 4.89 | 4.89 | 0.00 | 0.00% | 4.83 | 4.91 | 91836 | 4466 | 0.65% |