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 | 7.62 | 7.56 | -0.14 | -1.82% | 7.48 | 8.06 | 1658644 | 127627 | 3.08% |
| 2024-11-20 | 7.62 | 7.70 | 0.12 | 1.58% | 7.41 | 7.73 | 1462048 | 110506 | 2.72% |
| 2024-11-19 | 7.21 | 7.58 | 0.36 | 4.99% | 7.19 | 7.58 | 1340999 | 99243 | 2.49% |
| 2024-11-18 | 7.45 | 7.22 | -0.18 | -2.43% | 7.18 | 7.71 | 1421040 | 105327 | 2.64% |
| 2024-11-15 | 8.10 | 7.40 | -0.82 | -9.98% | 7.40 | 8.25 | 2100284 | 161694 | 3.90% |
| 2024-11-14 | 8.12 | 8.22 | 0.11 | 1.36% | 8.06 | 8.68 | 1706286 | 142812 | 3.17% |
| 2024-11-13 | 8.44 | 8.11 | -0.40 | -4.70% | 7.90 | 8.44 | 1353690 | 110051 | 2.51% |
| 2024-11-12 | 8.35 | 8.51 | 0.19 | 2.28% | 8.29 | 8.88 | 1768914 | 151411 | 3.29% |
| 2024-11-11 | 8.74 | 8.32 | -0.34 | -3.93% | 8.04 | 8.74 | 1769801 | 147034 | 3.29% |
| 2024-11-08 | 8.42 | 8.66 | 0.24 | 2.85% | 8.21 | 9.13 | 2483054 | 216386 | 4.61% |
| 2024-11-07 | 8.10 | 8.42 | 0.11 | 1.32% | 8.02 | 8.75 | 2409087 | 203643 | 4.48% |
| 2024-11-06 | 8.95 | 8.31 | -0.89 | -9.67% | 8.28 | 9.06 | 3269002 | 282291 | 6.07% |
| 2024-11-05 | 9.36 | 9.20 | -0.38 | -3.97% | 8.71 | 9.79 | 3723502 | 344369 | 6.92% |
| 2024-11-04 | 9.60 | 9.58 | -1.06 | -9.96% | 9.58 | 9.88 | 1910507 | 183393 | 3.55% |
| 2024-11-01 | 10.64 | 10.64 | 0.97 | 10.03% | 9.80 | 10.64 | 6487404 | 678923 | 12.05% |
| 2024-10-31 | 9.67 | 9.67 | 0.88 | 10.01% | 9.67 | 9.67 | 303415 | 29340 | 0.56% |
| 2024-10-30 | 8.79 | 8.79 | 0.80 | 10.01% | 8.79 | 8.79 | 211276 | 18571 | 0.39% |
| 2024-10-29 | 7.99 | 7.99 | 0.73 | 10.06% | 7.99 | 7.99 | 112215 | 8965 | 0.21% |
| 2024-10-28 | 7.26 | 7.26 | 0.66 | 10.00% | 7.26 | 7.26 | 174910 | 12698 | 0.32% |
| 2024-10-25 | 6.60 | 6.60 | 0.60 | 10.00% | 6.60 | 6.60 | 186416 | 12303 | 0.35% |
| 2024-10-24 | 6.00 | 6.00 | 0.55 | 10.09% | 6.00 | 6.00 | 53966 | 3237 | 0.10% |
| 2024-10-23 | 5.45 | 5.45 | 0.50 | 10.10% | 5.45 | 5.45 | 33818 | 1843 | 0.06% |
| 2024-10-22 | 4.95 | 4.95 | 0.45 | 10.00% | 4.95 | 4.95 | 30515 | 1510 | 0.06% |
| 2024-10-21 | 4.50 | 4.50 | 0.41 | 10.02% | 4.50 | 4.50 | 70146 | 3156 | 0.13% |
| 2024-09-27 | 4.04 | 4.09 | 0.13 | 3.28% | 3.95 | 4.17 | 548867 | 22218 | 1.02% |
| 2024-09-26 | 3.75 | 3.96 | 0.12 | 3.13% | 3.69 | 3.97 | 645227 | 24777 | 1.20% |
| 2024-09-25 | 3.69 | 3.84 | 0.23 | 6.37% | 3.69 | 3.97 | 767445 | 29576 | 1.43% |
| 2024-09-24 | 3.41 | 3.61 | 0.21 | 6.18% | 3.41 | 3.62 | 279051 | 9864 | 0.52% |
| 2024-09-23 | 3.39 | 3.40 | 0.00 | 0.00% | 3.37 | 3.41 | 108710 | 3689 | 0.20% |
| 2024-09-20 | 3.39 | 3.40 | 0.00 | 0.00% | 3.33 | 3.41 | 118969 | 4012 | 0.22% |
| 2024-09-19 | 3.33 | 3.40 | 0.05 | 1.49% | 3.32 | 3.44 | 214544 | 7260 | 0.40% |
| 2024-09-18 | 3.26 | 3.35 | 0.09 | 2.76% | 3.22 | 3.35 | 180564 | 5955 | 0.34% |
| 2024-09-13 | 3.25 | 3.26 | 0.02 | 0.62% | 3.23 | 3.30 | 91284 | 2979 | 0.17% |
| 2024-09-12 | 3.23 | 3.24 | 0.01 | 0.31% | 3.23 | 3.28 | 109347 | 3554 | 0.20% |
| 2024-09-11 | 3.25 | 3.23 | -0.03 | -0.92% | 3.20 | 3.26 | 85811 | 2771 | 0.16% |
| 2024-09-10 | 3.31 | 3.26 | -0.05 | -1.51% | 3.21 | 3.33 | 146047 | 4751 | 0.27% |
| 2024-09-09 | 3.28 | 3.31 | -0.02 | -0.60% | 3.24 | 3.35 | 128473 | 4238 | 0.24% |
| 2024-09-06 | 3.34 | 3.33 | 0.00 | 0.00% | 3.31 | 3.38 | 105793 | 3535 | 0.20% |
| 2024-09-05 | 3.31 | 3.33 | -0.01 | -0.30% | 3.31 | 3.36 | 93798 | 3129 | 0.17% |
| 2024-09-04 | 3.33 | 3.34 | 0.01 | 0.30% | 3.31 | 3.37 | 81192 | 2712 | 0.15% |
| 2024-09-03 | 3.38 | 3.33 | -0.02 | -0.60% | 3.32 | 3.38 | 103301 | 3457 | 0.19% |
| 2024-09-02 | 3.47 | 3.35 | -0.12 | -3.46% | 3.35 | 3.48 | 221771 | 7502 | 0.41% |
| 2024-08-30 | 3.43 | 3.47 | 0.04 | 1.17% | 3.41 | 3.52 | 145033 | 5051 | 0.27% |
| 2024-08-29 | 3.43 | 3.43 | 0.01 | 0.29% | 3.42 | 3.48 | 108739 | 3745 | 0.20% |
| 2024-08-28 | 3.40 | 3.42 | 0.01 | 0.29% | 3.37 | 3.47 | 101745 | 3488 | 0.19% |
| 2024-08-27 | 3.46 | 3.41 | -0.05 | -1.45% | 3.40 | 3.47 | 146271 | 5008 | 0.27% |
| 2024-08-26 | 3.56 | 3.46 | -0.15 | -4.16% | 3.45 | 3.60 | 236186 | 8219 | 0.44% |
| 2024-08-23 | 3.64 | 3.61 | -0.04 | -1.10% | 3.61 | 3.69 | 100814 | 3671 | 0.19% |
| 2024-08-22 | 3.67 | 3.65 | -0.02 | -0.54% | 3.64 | 3.70 | 93879 | 3450 | 0.17% |
| 2024-08-21 | 3.72 | 3.67 | -0.05 | -1.34% | 3.65 | 3.73 | 111000 | 4088 | 0.21% |
| 2024-08-20 | 3.80 | 3.72 | -0.11 | -2.87% | 3.71 | 3.82 | 133184 | 4990 | 0.25% |
| 2024-08-19 | 3.82 | 3.83 | 0.05 | 1.32% | 3.79 | 3.86 | 104325 | 3989 | 0.19% |
| 2024-08-16 | 3.89 | 3.78 | -0.07 | -1.82% | 3.77 | 3.89 | 128823 | 4905 | 0.24% |
| 2024-08-15 | 3.82 | 3.85 | 0.07 | 1.85% | 3.78 | 3.88 | 128206 | 4917 | 0.24% |
| 2024-08-14 | 3.81 | 3.78 | 0.00 | 0.00% | 3.77 | 3.83 | 121737 | 4625 | 0.23% |
| 2024-08-13 | 3.74 | 3.78 | 0.03 | 0.80% | 3.70 | 3.79 | 106835 | 4012 | 0.20% |