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 | 11.04 | 11.04 | 1.00 | 9.96% | 11.04 | 11.04 | 90288 | 9967 | 1.44% |
| 2024-11-20 | 10.04 | 10.04 | 0.91 | 9.97% | 10.04 | 10.04 | 352371 | 35378 | 5.60% |
| 2024-11-19 | 9.65 | 9.13 | 0.34 | 3.87% | 8.25 | 9.65 | 2248302 | 203383 | 35.75% |
| 2024-11-18 | 8.79 | 8.79 | 0.80 | 10.01% | 8.79 | 8.79 | 114352 | 10051 | 1.82% |
| 2024-11-15 | 7.41 | 7.99 | 0.73 | 10.06% | 7.41 | 7.99 | 981187 | 76827 | 15.60% |
| 2024-11-14 | 6.80 | 7.26 | 0.66 | 10.00% | 6.70 | 7.26 | 1560550 | 110847 | 24.81% |
| 2024-11-13 | 6.01 | 6.60 | 0.60 | 10.00% | 5.99 | 6.60 | 682831 | 44429 | 10.86% |
| 2024-11-12 | 5.86 | 6.00 | 0.12 | 2.04% | 5.86 | 6.12 | 301679 | 18083 | 4.80% |
| 2024-11-11 | 5.70 | 5.88 | 0.16 | 2.80% | 5.67 | 5.94 | 175563 | 10213 | 2.79% |
| 2024-11-08 | 5.80 | 5.72 | -0.04 | -0.69% | 5.64 | 5.82 | 165015 | 9402 | 2.62% |
| 2024-11-07 | 5.56 | 5.76 | 0.22 | 3.97% | 5.56 | 5.76 | 213529 | 12124 | 3.40% |
| 2024-11-06 | 5.55 | 5.54 | 0.01 | 0.18% | 5.48 | 5.58 | 118682 | 6568 | 1.89% |
| 2024-11-05 | 5.48 | 5.53 | 0.05 | 0.91% | 5.47 | 5.54 | 108346 | 5970 | 1.72% |
| 2024-11-04 | 5.42 | 5.48 | 0.01 | 0.18% | 5.39 | 5.48 | 97727 | 5314 | 1.55% |
| 2024-11-01 | 5.47 | 5.47 | -0.03 | -0.55% | 5.45 | 5.57 | 131510 | 7235 | 2.09% |
| 2024-10-31 | 5.44 | 5.50 | 0.06 | 1.10% | 5.44 | 5.55 | 110908 | 6078 | 1.76% |
| 2024-10-30 | 5.44 | 5.44 | -0.03 | -0.55% | 5.38 | 5.53 | 80079 | 4362 | 1.27% |
| 2024-10-29 | 5.63 | 5.47 | -0.14 | -2.50% | 5.44 | 5.63 | 110136 | 6066 | 1.75% |
| 2024-10-28 | 5.44 | 5.61 | 0.18 | 3.31% | 5.41 | 5.61 | 124527 | 6896 | 1.98% |
| 2024-10-25 | 5.35 | 5.43 | 0.03 | 0.56% | 5.35 | 5.46 | 80999 | 4395 | 1.29% |
| 2024-10-24 | 5.43 | 5.40 | -0.03 | -0.55% | 5.37 | 5.44 | 51741 | 2796 | 0.82% |
| 2024-10-23 | 5.45 | 5.43 | 0.01 | 0.18% | 5.40 | 5.48 | 63709 | 3462 | 1.01% |
| 2024-10-22 | 5.37 | 5.42 | 0.07 | 1.31% | 5.36 | 5.55 | 89858 | 4871 | 1.43% |
| 2024-10-21 | 5.33 | 5.35 | 0.08 | 1.52% | 5.26 | 5.38 | 104063 | 5521 | 1.65% |
| 2024-10-18 | 5.25 | 5.27 | 0.05 | 0.96% | 5.17 | 5.33 | 107264 | 5635 | 1.71% |
| 2024-10-17 | 5.30 | 5.22 | -0.07 | -1.32% | 5.21 | 5.35 | 69404 | 3664 | 1.10% |
| 2024-10-16 | 5.28 | 5.29 | -0.01 | -0.19% | 5.23 | 5.35 | 59548 | 3150 | 0.95% |
| 2024-10-15 | 5.37 | 5.30 | -0.05 | -0.93% | 5.27 | 5.37 | 73902 | 3925 | 1.18% |
| 2024-10-14 | 5.27 | 5.35 | 0.13 | 2.49% | 5.24 | 5.37 | 77434 | 4115 | 1.23% |
| 2024-10-11 | 5.42 | 5.22 | -0.13 | -2.43% | 5.17 | 5.45 | 118130 | 6239 | 1.88% |
| 2024-10-10 | 5.34 | 5.35 | 0.08 | 1.52% | 5.28 | 5.53 | 144046 | 7814 | 2.29% |
| 2024-10-09 | 5.68 | 5.27 | -0.53 | -9.14% | 5.26 | 5.68 | 243850 | 13344 | 3.88% |
| 2024-10-08 | 6.09 | 5.80 | 0.15 | 2.65% | 5.62 | 6.20 | 416124 | 24562 | 6.62% |
| 2024-09-30 | 5.46 | 5.65 | 0.33 | 6.20% | 5.40 | 5.74 | 254210 | 14184 | 4.04% |
| 2024-09-27 | 5.15 | 5.32 | 0.20 | 3.91% | 5.13 | 5.36 | 99307 | 5220 | 1.58% |
| 2024-09-26 | 4.96 | 5.12 | 0.16 | 3.23% | 4.95 | 5.13 | 53868 | 2710 | 0.86% |
| 2024-09-25 | 4.93 | 4.96 | 0.05 | 1.02% | 4.93 | 5.05 | 81248 | 4053 | 1.29% |
| 2024-09-24 | 4.79 | 4.91 | 0.15 | 3.15% | 4.77 | 4.91 | 55523 | 2697 | 0.88% |
| 2024-09-23 | 4.79 | 4.76 | -0.01 | -0.21% | 4.73 | 4.81 | 20620 | 982 | 0.33% |
| 2024-09-20 | 4.71 | 4.77 | 0.04 | 0.85% | 4.69 | 4.81 | 33371 | 1584 | 0.53% |
| 2024-09-19 | 4.69 | 4.73 | 0.06 | 1.28% | 4.67 | 4.76 | 45106 | 2129 | 0.72% |
| 2024-09-18 | 4.67 | 4.67 | 0.00 | 0.00% | 4.58 | 4.71 | 25572 | 1187 | 0.41% |
| 2024-09-13 | 4.74 | 4.67 | -0.07 | -1.48% | 4.65 | 4.76 | 29713 | 1393 | 0.47% |
| 2024-09-12 | 4.77 | 4.74 | -0.03 | -0.63% | 4.74 | 4.79 | 25815 | 1230 | 0.41% |
| 2024-09-11 | 4.78 | 4.77 | -0.01 | -0.21% | 4.72 | 4.78 | 26103 | 1239 | 0.42% |
| 2024-09-10 | 4.74 | 4.78 | 0.03 | 0.63% | 4.71 | 4.79 | 28638 | 1361 | 0.46% |
| 2024-09-09 | 4.72 | 4.75 | 0.03 | 0.64% | 4.69 | 4.76 | 26402 | 1247 | 0.42% |
| 2024-09-06 | 4.83 | 4.72 | -0.06 | -1.26% | 4.72 | 4.84 | 34856 | 1664 | 0.55% |
| 2024-09-05 | 4.90 | 4.88 | -0.02 | -0.41% | 4.84 | 4.93 | 36740 | 1792 | 0.58% |
| 2024-09-04 | 4.90 | 4.90 | -0.01 | -0.20% | 4.86 | 4.92 | 33320 | 1628 | 0.53% |
| 2024-09-03 | 4.89 | 4.91 | 0.01 | 0.20% | 4.89 | 4.97 | 33826 | 1663 | 0.54% |
| 2024-09-02 | 4.97 | 4.90 | -0.09 | -1.80% | 4.89 | 5.03 | 50093 | 2481 | 0.80% |
| 2024-08-30 | 4.91 | 4.99 | 0.09 | 1.84% | 4.88 | 5.05 | 54402 | 2712 | 0.87% |
| 2024-08-29 | 4.91 | 4.90 | 0.01 | 0.20% | 4.85 | 4.92 | 30340 | 1484 | 0.48% |
| 2024-08-28 | 4.89 | 4.89 | 0.01 | 0.20% | 4.87 | 4.96 | 34738 | 1702 | 0.55% |
| 2024-08-27 | 4.91 | 4.88 | -0.05 | -1.01% | 4.81 | 4.99 | 48537 | 2377 | 0.77% |
| 2024-08-26 | 4.96 | 4.93 | -0.10 | -1.99% | 4.85 | 5.06 | 113004 | 5598 | 1.80% |
| 2024-08-23 | 5.17 | 5.03 | -0.25 | -4.73% | 4.88 | 5.17 | 150176 | 7495 | 2.39% |
| 2024-08-22 | 5.33 | 5.28 | -0.06 | -1.12% | 5.27 | 5.37 | 29047 | 1543 | 0.47% |
| 2024-08-21 | 5.36 | 5.34 | -0.01 | -0.19% | 5.32 | 5.37 | 16990 | 907 | 0.28% |
| 2024-08-20 | 5.43 | 5.35 | -0.09 | -1.65% | 5.33 | 5.46 | 30487 | 1638 | 0.50% |
| 2024-08-19 | 5.38 | 5.44 | 0.04 | 0.74% | 5.38 | 5.46 | 28462 | 1547 | 0.46% |
| 2024-08-16 | 5.46 | 5.40 | -0.06 | -1.10% | 5.38 | 5.48 | 28564 | 1546 | 0.46% |
| 2024-08-15 | 5.40 | 5.46 | 0.03 | 0.55% | 5.38 | 5.47 | 31463 | 1711 | 0.51% |
| 2024-08-14 | 5.48 | 5.43 | -0.03 | -0.55% | 5.42 | 5.49 | 29083 | 1586 | 0.47% |
| 2024-08-13 | 5.38 | 5.46 | 0.08 | 1.49% | 5.38 | 5.49 | 35797 | 1949 | 0.58% |