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 | 7.51 | 7.38 | -0.12 | -1.60% | 7.31 | 7.61 | 644080 | 47875 | 9.05% |
| 2024-11-20 | 7.12 | 7.50 | 0.39 | 5.49% | 7.08 | 7.51 | 769534 | 56826 | 10.81% |
| 2024-11-19 | 7.19 | 7.11 | 0.00 | 0.00% | 6.76 | 7.22 | 645020 | 45131 | 9.06% |
| 2024-11-18 | 7.10 | 7.11 | -0.09 | -1.25% | 6.82 | 7.51 | 692541 | 49358 | 9.73% |
| 2024-11-15 | 7.74 | 7.20 | -0.74 | -9.32% | 7.16 | 7.76 | 852285 | 63794 | 11.97% |
| 2024-11-14 | 7.70 | 7.94 | 0.17 | 2.19% | 7.50 | 8.24 | 1096583 | 86021 | 15.41% |
| 2024-11-13 | 7.98 | 7.77 | -0.20 | -2.51% | 7.57 | 8.21 | 886692 | 69355 | 12.46% |
| 2024-11-12 | 7.97 | 7.97 | -0.88 | -9.94% | 7.97 | 8.51 | 1616614 | 130556 | 22.71% |
| 2024-11-11 | 9.23 | 8.85 | -0.98 | -9.97% | 8.85 | 9.50 | 1070589 | 95235 | 15.04% |
| 2024-11-08 | 9.49 | 9.83 | 0.15 | 1.55% | 9.00 | 10.65 | 2791617 | 272343 | 39.22% |
| 2024-11-07 | 9.68 | 9.68 | 0.88 | 10.00% | 9.00 | 9.68 | 2744115 | 260936 | 38.55% |
| 2024-11-06 | 8.80 | 8.80 | 0.80 | 10.00% | 8.80 | 8.80 | 69671 | 6131 | 0.98% |
| 2024-11-05 | 8.00 | 8.00 | 0.73 | 10.04% | 7.70 | 8.00 | 462505 | 36791 | 6.50% |
| 2024-11-04 | 5.95 | 7.27 | 0.66 | 9.98% | 5.95 | 7.27 | 1395857 | 95554 | 19.61% |
| 2024-11-01 | 8.07 | 6.61 | -0.73 | -9.95% | 6.61 | 8.07 | 1983788 | 144049 | 27.87% |
| 2024-10-31 | 7.34 | 7.34 | 0.67 | 10.04% | 7.00 | 7.34 | 790620 | 57692 | 11.11% |
| 2024-10-30 | 6.30 | 6.67 | 0.61 | 10.07% | 6.18 | 6.67 | 1014565 | 66299 | 14.25% |
| 2024-10-29 | 5.52 | 6.06 | 0.55 | 9.98% | 5.41 | 6.06 | 768746 | 45369 | 10.80% |
| 2024-10-28 | 5.18 | 5.51 | 0.18 | 3.38% | 5.18 | 5.65 | 900807 | 48705 | 12.66% |
| 2024-10-25 | 5.18 | 5.33 | 0.16 | 3.09% | 5.18 | 5.45 | 972589 | 52081 | 13.66% |
| 2024-10-24 | 5.88 | 5.17 | -0.18 | -3.36% | 5.15 | 5.88 | 1550849 | 85222 | 21.79% |
| 2024-10-23 | 4.86 | 5.35 | 0.49 | 10.08% | 4.79 | 5.35 | 687886 | 36010 | 9.66% |
| 2024-10-22 | 5.01 | 4.86 | -0.14 | -2.80% | 4.81 | 5.05 | 526292 | 25683 | 7.39% |
| 2024-10-21 | 5.01 | 5.00 | -0.06 | -1.19% | 4.96 | 5.14 | 693962 | 34918 | 9.75% |
| 2024-10-18 | 4.92 | 5.06 | 0.01 | 0.20% | 4.81 | 5.20 | 865233 | 43134 | 12.16% |
| 2024-10-17 | 4.88 | 5.05 | 0.18 | 3.70% | 4.77 | 5.25 | 897302 | 45271 | 12.61% |
| 2024-10-16 | 4.63 | 4.87 | 0.12 | 2.53% | 4.59 | 4.94 | 533463 | 25585 | 7.49% |
| 2024-10-15 | 4.73 | 4.75 | -0.09 | -1.86% | 4.65 | 5.02 | 716935 | 34880 | 10.07% |
| 2024-10-14 | 4.50 | 4.84 | 0.33 | 7.32% | 4.41 | 4.88 | 702231 | 32995 | 9.87% |
| 2024-10-11 | 4.53 | 4.51 | -0.43 | -8.70% | 4.45 | 4.70 | 721242 | 32800 | 10.13% |
| 2024-10-10 | 5.30 | 4.94 | -0.55 | -10.02% | 4.94 | 5.30 | 1171333 | 58760 | 16.46% |
| 2024-10-09 | 5.19 | 5.49 | 0.50 | 10.02% | 4.89 | 5.49 | 2016366 | 106891 | 28.33% |
| 2024-10-08 | 4.99 | 4.99 | 0.45 | 9.91% | 4.99 | 4.99 | 88774 | 4429 | 1.25% |
| 2024-09-30 | 4.54 | 4.54 | 0.41 | 9.93% | 4.54 | 4.54 | 131079 | 5950 | 1.84% |
| 2024-09-27 | 3.78 | 4.13 | 0.38 | 10.13% | 3.78 | 4.13 | 701126 | 28043 | 9.85% |
| 2024-09-26 | 3.68 | 3.75 | 0.05 | 1.35% | 3.66 | 3.75 | 421012 | 15622 | 5.91% |
| 2024-09-25 | 3.72 | 3.70 | 0.00 | 0.00% | 3.68 | 3.81 | 490043 | 18360 | 6.88% |
| 2024-09-24 | 3.65 | 3.70 | 0.05 | 1.37% | 3.57 | 3.70 | 441605 | 16135 | 6.20% |
| 2024-09-23 | 3.63 | 3.65 | 0.05 | 1.39% | 3.58 | 3.74 | 397521 | 14565 | 5.58% |
| 2024-09-20 | 3.53 | 3.60 | 0.06 | 1.69% | 3.52 | 3.62 | 328474 | 11798 | 4.61% |
| 2024-09-19 | 3.46 | 3.54 | 0.09 | 2.61% | 3.43 | 3.54 | 199458 | 6989 | 2.80% |
| 2024-09-18 | 3.45 | 3.45 | -0.03 | -0.86% | 3.39 | 3.51 | 144490 | 4987 | 2.03% |
| 2024-09-13 | 3.55 | 3.48 | -0.09 | -2.52% | 3.44 | 3.56 | 212809 | 7397 | 2.99% |
| 2024-09-12 | 3.54 | 3.57 | 0.02 | 0.56% | 3.51 | 3.62 | 309566 | 11028 | 4.35% |
| 2024-09-11 | 3.53 | 3.55 | 0.03 | 0.85% | 3.44 | 3.63 | 345748 | 12181 | 4.86% |
| 2024-09-10 | 3.38 | 3.52 | 0.13 | 3.83% | 3.37 | 3.54 | 284826 | 9876 | 4.00% |
| 2024-09-09 | 3.33 | 3.39 | 0.01 | 0.30% | 3.30 | 3.41 | 153904 | 5195 | 2.16% |
| 2024-09-06 | 3.49 | 3.38 | -0.10 | -2.87% | 3.37 | 3.50 | 226390 | 7755 | 3.18% |
| 2024-09-05 | 3.46 | 3.48 | 0.02 | 0.58% | 3.45 | 3.51 | 183255 | 6371 | 2.57% |
| 2024-09-04 | 3.56 | 3.46 | -0.12 | -3.35% | 3.45 | 3.57 | 309435 | 10828 | 4.35% |
| 2024-09-03 | 3.53 | 3.58 | 0.01 | 0.28% | 3.53 | 3.68 | 370269 | 13321 | 5.20% |
| 2024-09-02 | 3.58 | 3.57 | -0.06 | -1.65% | 3.54 | 3.73 | 478912 | 17248 | 6.73% |
| 2024-08-30 | 3.46 | 3.63 | 0.14 | 4.01% | 3.46 | 3.76 | 691853 | 24777 | 9.72% |
| 2024-08-29 | 3.37 | 3.49 | 0.12 | 3.56% | 3.30 | 3.59 | 529296 | 18237 | 7.44% |
| 2024-08-28 | 3.36 | 3.37 | -0.12 | -3.44% | 3.31 | 3.42 | 599214 | 20146 | 8.42% |
| 2024-08-27 | 3.30 | 3.49 | 0.21 | 6.40% | 3.21 | 3.61 | 803729 | 28369 | 11.29% |
| 2024-08-26 | 3.34 | 3.28 | -0.08 | -2.38% | 3.25 | 3.36 | 196511 | 6466 | 2.76% |
| 2024-08-23 | 3.18 | 3.36 | 0.14 | 4.35% | 3.18 | 3.44 | 302418 | 10057 | 4.25% |
| 2024-08-22 | 3.32 | 3.22 | -0.10 | -3.01% | 3.21 | 3.37 | 153217 | 5030 | 2.15% |
| 2024-08-21 | 3.29 | 3.32 | 0.01 | 0.30% | 3.28 | 3.35 | 97609 | 3239 | 1.37% |
| 2024-08-20 | 3.36 | 3.31 | -0.06 | -1.78% | 3.30 | 3.38 | 125533 | 4181 | 1.76% |
| 2024-08-19 | 3.37 | 3.37 | -0.02 | -0.59% | 3.33 | 3.44 | 138569 | 4690 | 1.95% |
| 2024-08-16 | 3.42 | 3.39 | -0.02 | -0.59% | 3.39 | 3.45 | 147228 | 5031 | 2.07% |
| 2024-08-15 | 3.35 | 3.41 | 0.04 | 1.19% | 3.30 | 3.43 | 168381 | 5703 | 2.37% |
| 2024-08-14 | 3.35 | 3.37 | 0.02 | 0.60% | 3.32 | 3.39 | 127048 | 4280 | 1.78% |
| 2024-08-13 | 3.31 | 3.35 | 0.04 | 1.21% | 3.26 | 3.36 | 125627 | 4167 | 1.76% |