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 | 7.59 | 7.69 | 0.12 | 1.59% | 7.44 | 8.27 | 2318222 | 181444 | 33.58% |
| 2024-11-20 | 6.83 | 7.57 | 0.69 | 10.03% | 6.73 | 7.57 | 1698082 | 121952 | 24.59% |
| 2024-11-19 | 6.43 | 6.88 | 0.39 | 6.01% | 6.43 | 6.94 | 1121721 | 75595 | 16.25% |
| 2024-11-18 | 6.66 | 6.49 | -0.21 | -3.13% | 6.39 | 6.82 | 978328 | 64397 | 14.17% |
| 2024-11-15 | 7.26 | 6.70 | -0.74 | -9.95% | 6.70 | 7.30 | 1219355 | 84384 | 17.66% |
| 2024-11-14 | 7.45 | 7.44 | -0.05 | -0.67% | 7.35 | 7.67 | 905870 | 67901 | 13.12% |
| 2024-11-13 | 7.79 | 7.49 | -0.29 | -3.73% | 7.40 | 7.89 | 1003961 | 75865 | 14.54% |
| 2024-11-12 | 7.65 | 7.78 | 0.13 | 1.70% | 7.65 | 7.98 | 1196292 | 93099 | 17.33% |
| 2024-11-11 | 8.13 | 7.65 | -0.56 | -6.82% | 7.60 | 8.13 | 1577111 | 122208 | 22.84% |
| 2024-11-08 | 8.21 | 8.21 | -0.65 | -7.34% | 8.00 | 9.00 | 2090839 | 173415 | 30.28% |
| 2024-11-07 | 8.90 | 8.86 | -0.98 | -9.96% | 8.86 | 9.56 | 2101440 | 190092 | 30.44% |
| 2024-11-06 | 10.00 | 9.84 | -0.39 | -3.81% | 9.21 | 11.24 | 3482694 | 345914 | 50.44% |
| 2024-11-05 | 8.37 | 10.23 | 0.93 | 10.00% | 8.37 | 10.23 | 3146868 | 288707 | 45.58% |
| 2024-11-04 | 9.30 | 9.30 | -1.03 | -9.97% | 9.30 | 9.30 | 289906 | 26961 | 4.20% |
| 2024-11-01 | 10.33 | 10.33 | 0.94 | 10.01% | 9.39 | 10.33 | 3420777 | 347726 | 49.54% |
| 2024-10-31 | 9.39 | 9.39 | 0.85 | 9.95% | 9.39 | 9.39 | 54606 | 5127 | 0.79% |
| 2024-10-30 | 8.54 | 8.54 | 0.78 | 10.05% | 8.18 | 8.54 | 329702 | 28071 | 4.78% |
| 2024-10-29 | 7.76 | 7.76 | 0.71 | 10.07% | 7.76 | 7.76 | 101135 | 7848 | 1.46% |
| 2024-10-28 | 6.94 | 7.05 | 0.64 | 9.98% | 6.53 | 7.05 | 762124 | 52798 | 11.04% |
| 2024-10-25 | 5.62 | 6.41 | 0.58 | 9.95% | 5.39 | 6.41 | 2009736 | 122509 | 29.11% |
| 2024-10-24 | 5.70 | 5.83 | 0.52 | 9.79% | 5.28 | 5.84 | 2479196 | 140294 | 35.91% |
| 2024-10-23 | 5.06 | 5.31 | 0.48 | 9.94% | 4.80 | 5.31 | 961056 | 49390 | 13.92% |
| 2024-10-22 | 4.53 | 4.83 | 0.44 | 10.02% | 4.39 | 4.83 | 2024359 | 93682 | 29.32% |
| 2024-10-21 | 3.88 | 4.39 | 0.40 | 10.03% | 3.88 | 4.39 | 1894002 | 78464 | 27.43% |
| 2024-10-18 | 3.90 | 3.99 | 0.11 | 2.84% | 3.73 | 4.24 | 2350949 | 94680 | 34.05% |
| 2024-10-17 | 3.25 | 3.88 | 0.35 | 9.92% | 3.25 | 3.88 | 2218208 | 79451 | 32.13% |
| 2024-10-16 | 3.71 | 3.53 | -0.06 | -1.67% | 3.50 | 3.95 | 2505061 | 94387 | 36.28% |
| 2024-10-15 | 3.28 | 3.59 | 0.33 | 10.12% | 3.25 | 3.59 | 601309 | 20726 | 8.71% |
| 2024-10-14 | 3.26 | 3.26 | 0.30 | 10.14% | 3.01 | 3.26 | 1235381 | 39390 | 17.89% |
| 2024-10-11 | 2.68 | 2.96 | 0.27 | 10.04% | 2.67 | 2.96 | 704778 | 20288 | 10.21% |
| 2024-10-10 | 2.70 | 2.69 | -0.01 | -0.37% | 2.61 | 2.78 | 349046 | 9421 | 5.06% |
| 2024-10-09 | 2.93 | 2.70 | -0.30 | -10.00% | 2.70 | 2.94 | 474608 | 13274 | 6.87% |
| 2024-10-08 | 3.02 | 3.00 | 0.25 | 9.09% | 2.75 | 3.03 | 601507 | 17527 | 8.71% |
| 2024-09-30 | 2.62 | 2.75 | 0.24 | 9.56% | 2.56 | 2.76 | 485445 | 13011 | 7.03% |
| 2024-09-27 | 2.46 | 2.51 | 0.10 | 4.15% | 2.39 | 2.54 | 306274 | 7551 | 4.44% |
| 2024-09-26 | 2.33 | 2.41 | 0.06 | 2.55% | 2.32 | 2.42 | 264874 | 6270 | 3.84% |
| 2024-09-25 | 2.28 | 2.35 | 0.08 | 3.52% | 2.28 | 2.39 | 272741 | 6387 | 3.95% |
| 2024-09-24 | 2.17 | 2.27 | 0.10 | 4.61% | 2.17 | 2.27 | 240404 | 5359 | 3.48% |
| 2024-09-23 | 2.16 | 2.17 | 0.00 | 0.00% | 2.13 | 2.19 | 98985 | 2144 | 1.43% |
| 2024-09-20 | 2.20 | 2.17 | -0.03 | -1.36% | 2.16 | 2.21 | 126056 | 2740 | 1.83% |
| 2024-09-19 | 2.15 | 2.20 | 0.07 | 3.29% | 2.10 | 2.21 | 201608 | 4377 | 2.92% |
| 2024-09-18 | 2.16 | 2.13 | -0.04 | -1.84% | 2.08 | 2.16 | 149653 | 3167 | 2.17% |
| 2024-09-13 | 2.19 | 2.17 | -0.02 | -0.91% | 2.15 | 2.20 | 118259 | 2569 | 1.71% |
| 2024-09-12 | 2.20 | 2.19 | 0.00 | 0.00% | 2.19 | 2.22 | 122635 | 2701 | 1.78% |
| 2024-09-11 | 2.22 | 2.19 | -0.04 | -1.79% | 2.17 | 2.23 | 121463 | 2667 | 1.76% |
| 2024-09-10 | 2.21 | 2.23 | 0.03 | 1.36% | 2.19 | 2.28 | 167438 | 3730 | 2.43% |
| 2024-09-09 | 2.17 | 2.20 | 0.01 | 0.46% | 2.14 | 2.24 | 164224 | 3616 | 2.38% |
| 2024-09-06 | 2.23 | 2.19 | -0.04 | -1.79% | 2.18 | 2.24 | 166796 | 3687 | 2.42% |
| 2024-09-05 | 2.19 | 2.23 | 0.05 | 2.29% | 2.18 | 2.25 | 228880 | 5079 | 3.31% |
| 2024-09-04 | 2.22 | 2.18 | -0.04 | -1.80% | 2.17 | 2.23 | 223887 | 4916 | 3.24% |
| 2024-09-03 | 2.18 | 2.22 | 0.06 | 2.78% | 2.17 | 2.25 | 268928 | 5944 | 3.89% |
| 2024-09-02 | 2.21 | 2.16 | -0.05 | -2.26% | 2.16 | 2.23 | 252584 | 5555 | 3.66% |
| 2024-08-30 | 2.14 | 2.21 | 0.06 | 2.79% | 2.12 | 2.23 | 290413 | 6346 | 4.21% |
| 2024-08-29 | 2.08 | 2.15 | 0.06 | 2.87% | 2.05 | 2.17 | 243542 | 5153 | 3.53% |
| 2024-08-28 | 2.03 | 2.09 | 0.05 | 2.45% | 2.01 | 2.11 | 248437 | 5171 | 3.60% |
| 2024-08-27 | 2.10 | 2.04 | -0.07 | -3.32% | 2.03 | 2.11 | 232629 | 4790 | 3.37% |
| 2024-08-26 | 2.05 | 2.11 | 0.04 | 1.93% | 2.01 | 2.13 | 321287 | 6720 | 4.65% |
| 2024-08-23 | 2.04 | 2.07 | 0.01 | 0.49% | 2.04 | 2.13 | 387669 | 8062 | 5.61% |
| 2024-08-22 | 2.16 | 2.06 | -0.13 | -5.94% | 2.06 | 2.16 | 442458 | 9299 | 6.41% |
| 2024-08-21 | 2.25 | 2.19 | -0.09 | -3.95% | 2.16 | 2.25 | 589487 | 12902 | 8.54% |
| 2024-08-20 | 2.43 | 2.28 | -0.09 | -3.80% | 2.25 | 2.49 | 1005952 | 23715 | 14.57% |
| 2024-08-19 | 2.11 | 2.37 | 0.22 | 10.23% | 2.10 | 2.37 | 452730 | 10336 | 6.56% |
| 2024-08-16 | 2.12 | 2.15 | 0.07 | 3.37% | 2.07 | 2.20 | 439066 | 9381 | 6.36% |
| 2024-08-15 | 2.04 | 2.08 | 0.04 | 1.96% | 2.02 | 2.09 | 154079 | 3178 | 2.23% |
| 2024-08-14 | 2.05 | 2.04 | -0.02 | -0.97% | 2.02 | 2.07 | 112912 | 2307 | 1.64% |
| 2024-08-13 | 2.03 | 2.06 | 0.04 | 1.98% | 1.98 | 2.06 | 131309 | 2652 | 1.90% |