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 | 9.31 | 8.86 | -0.23 | -2.53% | 8.84 | 9.49 | 1927263 | 176591 | 25.40% |
| 2024-11-20 | 8.06 | 9.09 | 0.83 | 10.05% | 8.02 | 9.09 | 1414541 | 125406 | 18.64% |
| 2024-11-19 | 8.39 | 8.26 | -0.65 | -7.30% | 8.02 | 8.42 | 1322039 | 107637 | 17.42% |
| 2024-11-18 | 8.69 | 8.91 | 0.33 | 3.85% | 8.49 | 9.30 | 1596027 | 142556 | 21.04% |
| 2024-11-15 | 8.39 | 8.58 | -0.05 | -0.58% | 8.07 | 9.35 | 1686196 | 146202 | 22.22% |
| 2024-11-14 | 8.30 | 8.63 | 0.48 | 5.89% | 8.27 | 8.97 | 1730237 | 152789 | 22.80% |
| 2024-11-13 | 7.82 | 8.15 | 0.17 | 2.13% | 7.82 | 8.42 | 789762 | 64373 | 10.41% |
| 2024-11-12 | 8.20 | 7.98 | -0.21 | -2.56% | 7.89 | 8.38 | 754776 | 61440 | 9.95% |
| 2024-11-11 | 7.54 | 8.19 | 0.37 | 4.73% | 7.51 | 8.26 | 1043209 | 83910 | 13.75% |
| 2024-11-08 | 7.91 | 7.82 | -0.17 | -2.13% | 7.78 | 8.37 | 1203622 | 96764 | 15.86% |
| 2024-11-07 | 7.95 | 7.99 | 0.27 | 3.50% | 7.81 | 8.26 | 1235506 | 99341 | 16.28% |
| 2024-11-06 | 7.84 | 7.72 | -0.28 | -3.50% | 7.60 | 8.20 | 1204376 | 94626 | 15.87% |
| 2024-11-05 | 7.40 | 8.00 | 0.34 | 4.44% | 7.32 | 8.42 | 1402723 | 108715 | 18.49% |
| 2024-11-04 | 7.54 | 7.66 | 0.19 | 2.54% | 7.38 | 7.87 | 1830368 | 139451 | 24.12% |
| 2024-11-01 | 6.72 | 7.47 | 0.68 | 10.01% | 6.68 | 7.47 | 1483087 | 107722 | 19.55% |
| 2024-10-31 | 6.53 | 6.79 | 0.25 | 3.82% | 6.51 | 6.86 | 492201 | 33082 | 6.49% |
| 2024-10-30 | 6.48 | 6.54 | 0.03 | 0.46% | 6.44 | 6.63 | 275076 | 17939 | 3.63% |
| 2024-10-29 | 6.77 | 6.51 | -0.27 | -3.98% | 6.48 | 6.82 | 462075 | 30632 | 6.09% |
| 2024-10-28 | 6.70 | 6.78 | 0.13 | 1.95% | 6.61 | 6.81 | 600578 | 40339 | 7.92% |
| 2024-10-25 | 6.45 | 6.65 | 0.38 | 6.06% | 6.40 | 6.70 | 721060 | 47631 | 9.50% |
| 2024-10-24 | 6.32 | 6.27 | -0.10 | -1.57% | 6.10 | 6.35 | 382116 | 23822 | 5.04% |
| 2024-10-23 | 6.40 | 6.37 | -0.03 | -0.47% | 6.28 | 6.59 | 590836 | 37844 | 7.79% |
| 2024-10-22 | 6.40 | 6.40 | 0.07 | 1.11% | 6.24 | 6.41 | 495169 | 31455 | 6.53% |
| 2024-10-21 | 6.11 | 6.33 | 0.29 | 4.80% | 6.06 | 6.37 | 653882 | 40969 | 8.62% |
| 2024-10-18 | 5.92 | 6.04 | 0.05 | 0.83% | 5.90 | 6.14 | 472647 | 28425 | 6.23% |
| 2024-10-17 | 6.08 | 5.99 | -0.07 | -1.16% | 5.96 | 6.18 | 275319 | 16750 | 3.63% |
| 2024-10-16 | 6.12 | 6.06 | -0.07 | -1.14% | 5.99 | 6.18 | 262809 | 15979 | 3.46% |
| 2024-10-15 | 6.28 | 6.13 | -0.09 | -1.45% | 6.11 | 6.36 | 432211 | 26990 | 5.70% |
| 2024-10-14 | 6.03 | 6.22 | 0.19 | 3.15% | 5.95 | 6.25 | 304284 | 18636 | 4.01% |
| 2024-10-11 | 6.25 | 6.03 | -0.23 | -3.67% | 5.95 | 6.33 | 345802 | 21221 | 4.56% |
| 2024-10-10 | 6.47 | 6.26 | -0.11 | -1.73% | 6.22 | 6.56 | 452634 | 28972 | 5.97% |
| 2024-10-09 | 6.99 | 6.37 | -0.64 | -9.13% | 6.33 | 7.00 | 694335 | 45858 | 9.15% |
| 2024-10-08 | 7.01 | 7.01 | 0.64 | 10.05% | 6.58 | 7.01 | 927860 | 63913 | 12.23% |
| 2024-09-30 | 6.06 | 6.37 | 0.58 | 10.02% | 5.91 | 6.37 | 803056 | 49773 | 10.58% |
| 2024-09-27 | 5.52 | 5.79 | 0.31 | 5.66% | 5.52 | 5.92 | 579404 | 33162 | 7.64% |
| 2024-09-26 | 5.34 | 5.48 | 0.14 | 2.62% | 5.31 | 5.48 | 302516 | 16346 | 3.99% |
| 2024-09-25 | 5.33 | 5.34 | 0.05 | 0.95% | 5.32 | 5.55 | 432324 | 23448 | 5.70% |
| 2024-09-24 | 5.13 | 5.29 | 0.20 | 3.93% | 5.09 | 5.32 | 344490 | 17926 | 4.54% |
| 2024-09-23 | 5.07 | 5.09 | 0.02 | 0.39% | 5.02 | 5.13 | 143440 | 7305 | 1.89% |
| 2024-09-20 | 5.11 | 5.07 | -0.04 | -0.78% | 5.02 | 5.12 | 175758 | 8894 | 2.32% |
| 2024-09-19 | 4.99 | 5.11 | 0.16 | 3.23% | 4.91 | 5.17 | 255409 | 12960 | 3.37% |
| 2024-09-18 | 4.99 | 4.95 | -0.04 | -0.80% | 4.88 | 5.04 | 168977 | 8335 | 2.23% |
| 2024-09-13 | 5.18 | 4.99 | -0.15 | -2.92% | 4.99 | 5.20 | 260654 | 13165 | 3.44% |
| 2024-09-12 | 5.30 | 5.14 | -0.19 | -3.56% | 5.13 | 5.33 | 337100 | 17607 | 4.44% |
| 2024-09-11 | 5.18 | 5.33 | 0.13 | 2.50% | 5.16 | 5.46 | 414907 | 22094 | 5.47% |
| 2024-09-10 | 5.30 | 5.20 | -0.06 | -1.14% | 5.06 | 5.32 | 310209 | 15986 | 4.09% |
| 2024-09-09 | 5.20 | 5.26 | -0.09 | -1.68% | 5.16 | 5.36 | 320128 | 16856 | 4.22% |
| 2024-09-06 | 5.51 | 5.35 | -0.25 | -4.46% | 5.32 | 5.72 | 567298 | 31078 | 7.48% |
| 2024-09-05 | 5.82 | 5.60 | -0.22 | -3.78% | 5.50 | 5.83 | 671904 | 37726 | 8.86% |
| 2024-09-04 | 5.55 | 5.82 | 0.23 | 4.11% | 5.51 | 5.86 | 848058 | 48496 | 11.18% |
| 2024-09-03 | 5.48 | 5.59 | 0.12 | 2.19% | 5.39 | 5.69 | 509850 | 28276 | 6.72% |
| 2024-09-02 | 5.50 | 5.47 | -0.06 | -1.08% | 5.45 | 5.69 | 537855 | 29916 | 7.09% |
| 2024-08-30 | 5.48 | 5.53 | -0.01 | -0.18% | 5.46 | 5.64 | 600910 | 33309 | 7.92% |
| 2024-08-29 | 5.44 | 5.54 | 0.04 | 0.73% | 5.37 | 5.65 | 689108 | 38160 | 9.08% |
| 2024-08-28 | 5.25 | 5.50 | 0.24 | 4.56% | 5.19 | 5.64 | 811826 | 44152 | 10.70% |
| 2024-08-27 | 5.37 | 5.26 | -0.11 | -2.05% | 5.24 | 5.48 | 723386 | 38728 | 9.53% |
| 2024-08-26 | 4.86 | 5.37 | 0.49 | 10.04% | 4.86 | 5.37 | 502151 | 26425 | 6.62% |
| 2024-08-23 | 5.13 | 4.88 | -0.36 | -6.87% | 4.84 | 5.16 | 422994 | 20940 | 5.58% |
| 2024-08-22 | 5.20 | 5.24 | -0.01 | -0.19% | 5.08 | 5.45 | 615230 | 32490 | 8.11% |
| 2024-08-21 | 4.88 | 5.25 | 0.37 | 7.58% | 4.84 | 5.31 | 517396 | 26711 | 6.82% |
| 2024-08-20 | 5.00 | 4.88 | -0.10 | -2.01% | 4.86 | 5.06 | 143530 | 7115 | 1.89% |
| 2024-08-19 | 4.99 | 4.98 | -0.01 | -0.20% | 4.94 | 5.07 | 100053 | 5004 | 1.32% |
| 2024-08-16 | 5.10 | 4.99 | -0.07 | -1.38% | 4.98 | 5.16 | 119589 | 6043 | 1.58% |
| 2024-08-15 | 5.02 | 5.06 | 0.05 | 1.00% | 4.95 | 5.12 | 120721 | 6100 | 1.59% |
| 2024-08-14 | 5.08 | 5.01 | -0.07 | -1.38% | 5.01 | 5.11 | 84120 | 4241 | 1.11% |
| 2024-08-13 | 5.06 | 5.08 | 0.03 | 0.59% | 4.99 | 5.11 | 88324 | 4454 | 1.16% |