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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 9.15 | 8.75 | -0.67 | -7.11% | 8.70 | 9.40 | 4746462 | 427265 | 27.50% |
| 2024-12-02 | 8.80 | 9.42 | 0.86 | 10.05% | 8.66 | 9.42 | 6593364 | 603682 | 38.20% |
| 2024-11-29 | 7.73 | 8.56 | 0.78 | 10.03% | 7.73 | 8.56 | 3540550 | 298892 | 20.51% |
| 2024-11-28 | 8.31 | 7.78 | -0.67 | -7.93% | 7.61 | 8.63 | 4029525 | 328330 | 23.34% |
| 2024-11-27 | 8.02 | 8.45 | -0.09 | -1.05% | 7.76 | 8.90 | 4559128 | 379063 | 26.41% |
| 2024-11-26 | 7.70 | 8.54 | 0.56 | 7.02% | 7.49 | 8.78 | 5594498 | 468444 | 32.41% |
| 2024-11-25 | 7.81 | 7.98 | 0.26 | 3.37% | 7.39 | 8.09 | 3872856 | 302134 | 22.44% |
| 2024-11-22 | 7.36 | 7.72 | 0.30 | 4.04% | 7.20 | 8.16 | 4811770 | 375006 | 27.88% |
| 2024-11-21 | 7.31 | 7.42 | 0.03 | 0.41% | 7.31 | 7.73 | 3136436 | 236016 | 18.17% |
| 2024-11-20 | 6.92 | 7.39 | 0.43 | 6.18% | 6.92 | 7.55 | 3455050 | 252366 | 20.02% |
| 2024-11-19 | 7.16 | 6.96 | -0.60 | -7.94% | 6.80 | 7.37 | 3773282 | 263984 | 21.86% |
| 2024-11-18 | 8.41 | 7.56 | -0.83 | -9.89% | 7.55 | 8.42 | 5003531 | 395567 | 28.99% |
| 2024-11-15 | 7.59 | 8.39 | 0.76 | 9.96% | 7.41 | 8.39 | 4684928 | 379542 | 27.14% |
| 2024-11-14 | 7.81 | 7.63 | -0.17 | -2.18% | 7.61 | 8.40 | 4871448 | 392095 | 28.22% |
| 2024-11-13 | 7.20 | 7.80 | 0.71 | 10.01% | 7.06 | 7.80 | 1972147 | 145758 | 11.43% |
| 2024-11-12 | 7.31 | 7.09 | -0.39 | -5.21% | 7.00 | 7.53 | 2650967 | 191588 | 15.36% |
| 2024-11-11 | 7.65 | 7.48 | 0.04 | 0.54% | 7.28 | 7.82 | 2922497 | 219799 | 16.93% |
| 2024-11-08 | 8.16 | 7.44 | -0.35 | -4.49% | 7.35 | 8.16 | 5025980 | 390126 | 29.12% |
| 2024-11-07 | 7.79 | 7.79 | 0.71 | 10.03% | 7.79 | 7.79 | 296104 | 23066 | 1.72% |
| 2024-11-06 | 6.51 | 7.08 | 0.64 | 9.94% | 6.42 | 7.08 | 1534957 | 105765 | 8.89% |
| 2024-11-05 | 6.33 | 6.44 | 0.19 | 3.04% | 6.25 | 6.57 | 2042374 | 130306 | 11.83% |
| 2024-11-04 | 6.09 | 6.25 | -0.10 | -1.57% | 6.08 | 6.47 | 2149207 | 134213 | 12.45% |
| 2024-11-01 | 6.63 | 6.35 | -0.27 | -4.08% | 6.33 | 7.15 | 4087580 | 273698 | 23.68% |
| 2024-10-31 | 6.06 | 6.62 | 0.60 | 9.97% | 5.94 | 6.62 | 3039234 | 194202 | 17.61% |
| 2024-10-30 | 5.95 | 6.02 | 0.01 | 0.17% | 5.95 | 6.24 | 1435025 | 86736 | 8.31% |
| 2024-10-29 | 6.32 | 6.01 | -0.19 | -3.06% | 6.00 | 6.34 | 1900182 | 116868 | 11.01% |
| 2024-10-28 | 5.98 | 6.20 | 0.25 | 4.20% | 5.90 | 6.39 | 2119591 | 130756 | 12.28% |
| 2024-10-25 | 5.66 | 5.95 | 0.23 | 4.02% | 5.66 | 6.05 | 1599650 | 93932 | 9.27% |
| 2024-10-24 | 5.80 | 5.72 | -0.18 | -3.05% | 5.63 | 5.84 | 1528411 | 87234 | 8.85% |
| 2024-10-23 | 6.00 | 5.90 | -0.03 | -0.51% | 5.79 | 6.15 | 2979871 | 178462 | 17.26% |
| 2024-10-22 | 5.60 | 5.93 | 0.34 | 6.08% | 5.57 | 6.15 | 3226879 | 192179 | 18.69% |
| 2024-10-21 | 5.34 | 5.59 | 0.17 | 3.14% | 5.33 | 5.66 | 1196644 | 66022 | 6.93% |
| 2024-10-18 | 5.25 | 5.42 | 0.17 | 3.24% | 5.20 | 5.51 | 1124769 | 60724 | 6.52% |
| 2024-10-17 | 5.28 | 5.25 | -0.01 | -0.19% | 5.24 | 5.38 | 582404 | 30936 | 3.37% |
| 2024-10-16 | 5.14 | 5.26 | 0.04 | 0.77% | 5.12 | 5.33 | 494866 | 26052 | 2.87% |
| 2024-10-15 | 5.22 | 5.22 | -0.03 | -0.57% | 5.15 | 5.40 | 727113 | 38474 | 4.21% |
| 2024-10-14 | 5.12 | 5.25 | 0.15 | 2.94% | 5.06 | 5.27 | 574262 | 29700 | 3.33% |
| 2024-10-11 | 5.31 | 5.10 | -0.20 | -3.77% | 5.04 | 5.32 | 628553 | 32527 | 3.64% |
| 2024-10-10 | 5.35 | 5.30 | 0.03 | 0.57% | 5.23 | 5.49 | 793128 | 42641 | 4.59% |
| 2024-10-09 | 5.64 | 5.27 | -0.54 | -9.29% | 5.26 | 5.65 | 1116315 | 61048 | 6.47% |
| 2024-10-08 | 6.15 | 5.81 | 0.22 | 3.94% | 5.50 | 6.15 | 1691525 | 98224 | 9.80% |
| 2024-09-30 | 5.35 | 5.59 | 0.43 | 8.33% | 5.23 | 5.63 | 1450176 | 79104 | 8.40% |
| 2024-09-27 | 5.04 | 5.16 | 0.17 | 3.41% | 5.02 | 5.22 | 785829 | 40230 | 4.55% |
| 2024-09-26 | 4.89 | 4.99 | 0.10 | 2.04% | 4.84 | 5.00 | 460422 | 22735 | 2.67% |
| 2024-09-25 | 4.85 | 4.89 | 0.06 | 1.24% | 4.84 | 5.04 | 620194 | 30687 | 3.59% |
| 2024-09-24 | 4.73 | 4.83 | 0.11 | 2.33% | 4.72 | 4.83 | 371796 | 17798 | 2.15% |
| 2024-09-23 | 4.71 | 4.72 | 0.00 | 0.00% | 4.69 | 4.74 | 130550 | 6160 | 0.76% |
| 2024-09-20 | 4.70 | 4.72 | 0.03 | 0.64% | 4.66 | 4.72 | 198603 | 9320 | 1.15% |
| 2024-09-19 | 4.60 | 4.69 | 0.10 | 2.18% | 4.58 | 4.74 | 235556 | 10993 | 1.36% |
| 2024-09-18 | 4.61 | 4.59 | -0.02 | -0.43% | 4.53 | 4.63 | 181040 | 8284 | 1.05% |
| 2024-09-13 | 4.65 | 4.61 | -0.05 | -1.07% | 4.60 | 4.68 | 143450 | 6652 | 0.83% |
| 2024-09-12 | 4.66 | 4.66 | 0.01 | 0.22% | 4.65 | 4.72 | 202931 | 9522 | 1.18% |
| 2024-09-11 | 4.69 | 4.65 | -0.06 | -1.27% | 4.62 | 4.70 | 153912 | 7158 | 0.89% |
| 2024-09-10 | 4.68 | 4.71 | 0.04 | 0.86% | 4.61 | 4.72 | 197518 | 9199 | 1.14% |
| 2024-09-09 | 4.67 | 4.67 | -0.01 | -0.21% | 4.64 | 4.71 | 142055 | 6627 | 0.82% |
| 2024-09-06 | 4.74 | 4.68 | -0.08 | -1.68% | 4.68 | 4.79 | 164973 | 7789 | 0.96% |
| 2024-09-05 | 4.68 | 4.76 | 0.09 | 1.93% | 4.67 | 4.77 | 227082 | 10771 | 1.32% |
| 2024-09-04 | 4.67 | 4.67 | -0.02 | -0.43% | 4.65 | 4.72 | 132111 | 6190 | 0.77% |
| 2024-09-03 | 4.68 | 4.69 | 0.01 | 0.21% | 4.67 | 4.75 | 138334 | 6505 | 0.80% |
| 2024-09-02 | 4.76 | 4.68 | -0.09 | -1.89% | 4.67 | 4.80 | 187454 | 8874 | 1.09% |
| 2024-08-30 | 4.70 | 4.77 | 0.08 | 1.71% | 4.69 | 4.81 | 286394 | 13664 | 1.66% |
| 2024-08-29 | 4.64 | 4.69 | 0.03 | 0.64% | 4.63 | 4.71 | 163865 | 7682 | 0.95% |
| 2024-08-28 | 4.62 | 4.66 | 0.06 | 1.30% | 4.59 | 4.67 | 137955 | 6404 | 0.80% |
| 2024-08-27 | 4.67 | 4.60 | -0.07 | -1.50% | 4.60 | 4.68 | 137720 | 6368 | 0.80% |
| 2024-08-26 | 4.67 | 4.67 | 0.00 | 0.00% | 4.62 | 4.70 | 136605 | 6372 | 0.79% |