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 | 13.94 | 13.94 | 1.27 | 10.02% | 12.22 | 13.94 | 784444 | 103105 | 26.40% |
| 2024-11-20 | 11.90 | 12.67 | 1.15 | 9.98% | 11.88 | 12.67 | 240704 | 30028 | 8.10% |
| 2024-11-19 | 9.51 | 11.52 | 1.05 | 10.03% | 9.51 | 11.52 | 642274 | 70217 | 21.61% |
| 2024-11-18 | 10.39 | 10.47 | 0.37 | 3.66% | 10.13 | 11.10 | 617391 | 65386 | 20.78% |
| 2024-11-15 | 9.11 | 10.10 | 0.92 | 10.02% | 8.96 | 10.10 | 348528 | 33318 | 11.73% |
| 2024-11-14 | 9.33 | 9.18 | -0.15 | -1.61% | 9.13 | 9.44 | 116192 | 10764 | 3.91% |
| 2024-11-13 | 9.53 | 9.33 | -0.16 | -1.69% | 9.02 | 9.60 | 181112 | 16793 | 6.09% |
| 2024-11-12 | 9.59 | 9.49 | -0.17 | -1.76% | 9.41 | 9.80 | 243763 | 23418 | 8.20% |
| 2024-11-11 | 9.60 | 9.66 | -0.57 | -5.57% | 9.30 | 9.87 | 388352 | 37002 | 13.07% |
| 2024-11-08 | 10.67 | 10.23 | -0.57 | -5.28% | 10.08 | 11.29 | 553317 | 58535 | 18.62% |
| 2024-11-07 | 11.54 | 10.80 | 0.31 | 2.96% | 10.18 | 11.54 | 680293 | 73397 | 22.89% |
| 2024-11-06 | 10.49 | 10.49 | 0.95 | 9.96% | 10.49 | 10.49 | 45801 | 4804 | 1.54% |
| 2024-11-05 | 9.54 | 9.54 | 0.87 | 10.03% | 9.54 | 9.54 | 28200 | 2690 | 0.95% |
| 2024-11-04 | 7.88 | 8.67 | 0.79 | 10.03% | 7.88 | 8.67 | 47076 | 4019 | 1.58% |
| 2024-11-01 | 8.08 | 7.88 | -0.31 | -3.79% | 7.75 | 8.27 | 130537 | 10438 | 4.39% |
| 2024-10-31 | 7.83 | 8.19 | 0.36 | 4.60% | 7.83 | 8.29 | 142909 | 11645 | 4.81% |
| 2024-10-30 | 7.83 | 7.83 | -0.05 | -0.63% | 7.75 | 7.98 | 71762 | 5644 | 2.41% |
| 2024-10-29 | 8.05 | 7.88 | -0.17 | -2.11% | 7.87 | 8.12 | 92884 | 7403 | 3.13% |
| 2024-10-28 | 7.77 | 8.05 | 0.28 | 3.60% | 7.73 | 8.10 | 101807 | 8130 | 3.43% |
| 2024-10-25 | 7.66 | 7.77 | 0.15 | 1.97% | 7.66 | 7.82 | 79457 | 6159 | 2.67% |
| 2024-10-24 | 7.54 | 7.62 | 0.04 | 0.53% | 7.53 | 7.65 | 57168 | 4342 | 1.92% |
| 2024-10-23 | 7.65 | 7.58 | -0.11 | -1.43% | 7.53 | 7.78 | 97173 | 7452 | 3.27% |
| 2024-10-22 | 7.47 | 7.69 | 0.26 | 3.50% | 7.40 | 7.74 | 111912 | 8531 | 3.77% |
| 2024-10-21 | 7.33 | 7.43 | 0.10 | 1.36% | 7.29 | 7.47 | 86762 | 6410 | 2.92% |
| 2024-10-18 | 7.18 | 7.33 | 0.13 | 1.81% | 7.17 | 7.42 | 97962 | 7176 | 3.30% |
| 2024-10-17 | 7.25 | 7.20 | -0.05 | -0.69% | 7.16 | 7.42 | 68675 | 5022 | 2.31% |
| 2024-10-16 | 7.24 | 7.25 | -0.06 | -0.82% | 7.16 | 7.37 | 58568 | 4256 | 1.97% |
| 2024-10-15 | 7.39 | 7.31 | -0.08 | -1.08% | 7.23 | 7.46 | 77057 | 5686 | 2.59% |
| 2024-10-14 | 7.16 | 7.39 | 0.26 | 3.65% | 7.11 | 7.40 | 86461 | 6300 | 2.91% |
| 2024-10-11 | 7.30 | 7.13 | -0.19 | -2.60% | 7.07 | 7.48 | 105758 | 7664 | 3.56% |
| 2024-10-10 | 7.26 | 7.32 | 0.02 | 0.27% | 7.11 | 7.51 | 112905 | 8281 | 3.80% |
| 2024-10-09 | 7.80 | 7.30 | -0.81 | -9.99% | 7.30 | 7.82 | 181631 | 13547 | 6.11% |
| 2024-10-08 | 8.70 | 8.11 | 0.18 | 2.27% | 7.71 | 8.71 | 288321 | 23377 | 9.70% |
| 2024-09-30 | 7.60 | 7.93 | 0.58 | 7.89% | 7.34 | 7.97 | 235926 | 18154 | 7.94% |
| 2024-09-27 | 7.30 | 7.35 | 0.23 | 3.23% | 7.03 | 7.44 | 171234 | 12372 | 5.76% |
| 2024-09-26 | 6.83 | 7.12 | 0.28 | 4.09% | 6.79 | 7.12 | 114943 | 8041 | 3.87% |
| 2024-09-25 | 6.84 | 6.84 | 0.06 | 0.88% | 6.80 | 7.00 | 114988 | 7932 | 3.87% |
| 2024-09-24 | 6.77 | 6.78 | 0.07 | 1.04% | 6.59 | 6.79 | 109460 | 7353 | 3.68% |
| 2024-09-23 | 6.57 | 6.71 | 0.08 | 1.21% | 6.57 | 6.72 | 67864 | 4523 | 2.28% |
| 2024-09-20 | 6.62 | 6.63 | 0.00 | 0.00% | 6.55 | 6.67 | 62425 | 4133 | 2.10% |
| 2024-09-19 | 6.37 | 6.63 | 0.27 | 4.25% | 6.34 | 6.68 | 104347 | 6855 | 3.51% |
| 2024-09-18 | 6.47 | 6.36 | -0.14 | -2.15% | 6.27 | 6.47 | 77525 | 4925 | 2.61% |
| 2024-09-13 | 6.50 | 6.50 | -0.01 | -0.15% | 6.46 | 6.77 | 99384 | 6522 | 3.34% |
| 2024-09-12 | 6.42 | 6.51 | 0.09 | 1.40% | 6.42 | 6.58 | 83213 | 5428 | 2.80% |
| 2024-09-11 | 6.48 | 6.42 | -0.06 | -0.93% | 6.40 | 6.51 | 58372 | 3765 | 1.96% |
| 2024-09-10 | 6.46 | 6.48 | 0.03 | 0.47% | 6.34 | 6.51 | 82147 | 5272 | 2.76% |
| 2024-09-09 | 6.44 | 6.45 | -0.05 | -0.77% | 6.32 | 6.57 | 109000 | 7025 | 3.67% |
| 2024-09-06 | 6.54 | 6.50 | -0.05 | -0.76% | 6.50 | 6.77 | 142034 | 9412 | 4.78% |
| 2024-09-05 | 6.49 | 6.55 | 0.06 | 0.92% | 6.47 | 6.71 | 106612 | 6996 | 3.59% |
| 2024-09-04 | 6.63 | 6.49 | -0.16 | -2.41% | 6.45 | 6.69 | 120913 | 7931 | 4.07% |
| 2024-09-03 | 6.63 | 6.65 | 0.09 | 1.37% | 6.60 | 6.81 | 148171 | 9921 | 4.99% |
| 2024-09-02 | 6.63 | 6.56 | -0.08 | -1.20% | 6.55 | 6.75 | 160580 | 10656 | 5.40% |
| 2024-08-30 | 6.44 | 6.64 | 0.20 | 3.11% | 6.37 | 6.88 | 264902 | 17594 | 8.66% |
| 2024-08-29 | 6.35 | 6.44 | 0.02 | 0.31% | 6.26 | 6.50 | 198390 | 12668 | 6.48% |
| 2024-08-28 | 6.24 | 6.42 | 0.02 | 0.31% | 6.16 | 6.56 | 248903 | 15903 | 8.14% |
| 2024-08-27 | 6.65 | 6.40 | -0.48 | -6.98% | 6.33 | 6.71 | 330999 | 21540 | 10.82% |
| 2024-08-26 | 7.30 | 6.88 | -0.76 | -9.95% | 6.88 | 7.45 | 434794 | 30372 | 14.21% |
| 2024-08-23 | 8.00 | 7.64 | -0.85 | -10.01% | 7.64 | 8.18 | 387807 | 29909 | 12.68% |
| 2024-08-22 | 8.10 | 8.49 | 0.77 | 9.97% | 7.43 | 8.49 | 653612 | 53213 | 21.36% |
| 2024-08-21 | 7.14 | 7.72 | 0.70 | 9.97% | 7.02 | 7.72 | 398840 | 29411 | 13.04% |
| 2024-08-20 | 6.32 | 7.02 | 0.64 | 10.03% | 6.20 | 7.02 | 123163 | 8133 | 4.03% |
| 2024-08-19 | 6.36 | 6.38 | 0.06 | 0.95% | 6.30 | 6.50 | 39923 | 2552 | 1.30% |
| 2024-08-16 | 6.36 | 6.32 | -0.01 | -0.16% | 6.29 | 6.44 | 34710 | 2205 | 1.13% |
| 2024-08-15 | 6.26 | 6.33 | 0.10 | 1.61% | 6.16 | 6.40 | 43853 | 2769 | 1.43% |
| 2024-08-14 | 6.28 | 6.23 | -0.04 | -0.64% | 6.18 | 6.34 | 20676 | 1288 | 0.68% |
| 2024-08-13 | 6.22 | 6.27 | 0.01 | 0.16% | 6.08 | 6.29 | 34804 | 2150 | 1.14% |