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 | 7.74 | 7.56 | 0.05 | 0.67% | 7.50 | 7.84 | 389585 | 29653 | 7.03% |
| 2024-11-20 | 7.36 | 7.51 | 0.21 | 2.88% | 7.30 | 7.70 | 421830 | 31508 | 7.61% |
| 2024-11-19 | 6.70 | 7.30 | 0.43 | 6.26% | 6.70 | 7.50 | 506622 | 36075 | 9.14% |
| 2024-11-18 | 7.50 | 6.87 | -0.76 | -9.96% | 6.87 | 7.51 | 457738 | 31989 | 8.26% |
| 2024-11-15 | 8.10 | 7.63 | -0.67 | -8.07% | 7.55 | 8.15 | 580971 | 45353 | 10.49% |
| 2024-11-14 | 8.00 | 8.30 | 0.35 | 4.40% | 7.96 | 8.60 | 1069935 | 88867 | 19.31% |
| 2024-11-13 | 7.87 | 7.95 | 0.07 | 0.89% | 7.56 | 7.96 | 368653 | 28561 | 6.65% |
| 2024-11-12 | 8.16 | 7.88 | -0.31 | -3.79% | 7.80 | 8.16 | 579892 | 45959 | 10.47% |
| 2024-11-11 | 7.96 | 8.19 | 0.24 | 3.02% | 7.95 | 8.25 | 587059 | 47756 | 10.60% |
| 2024-11-08 | 8.00 | 7.95 | 0.08 | 1.02% | 7.88 | 8.15 | 676857 | 54182 | 12.22% |
| 2024-11-07 | 7.60 | 7.87 | 0.06 | 0.77% | 7.55 | 8.15 | 811020 | 64179 | 14.64% |
| 2024-11-06 | 8.11 | 7.81 | -0.30 | -3.70% | 7.58 | 8.11 | 913721 | 72209 | 16.49% |
| 2024-11-05 | 8.32 | 8.11 | -0.21 | -2.52% | 7.93 | 8.60 | 1345968 | 110176 | 24.29% |
| 2024-11-04 | 8.31 | 8.32 | -0.91 | -9.86% | 8.31 | 8.57 | 970121 | 80719 | 17.51% |
| 2024-11-01 | 10.20 | 9.23 | -1.02 | -9.95% | 9.23 | 10.20 | 1036542 | 99457 | 18.71% |
| 2024-10-31 | 9.40 | 10.25 | 0.93 | 9.98% | 9.38 | 10.25 | 1484043 | 149438 | 26.79% |
| 2024-10-30 | 9.02 | 9.32 | 0.30 | 3.33% | 8.17 | 9.90 | 2204395 | 200917 | 39.79% |
| 2024-10-29 | 9.32 | 9.02 | 0.55 | 6.49% | 8.47 | 9.32 | 1281430 | 118443 | 23.13% |
| 2024-10-28 | 8.47 | 8.47 | 0.77 | 10.00% | 8.47 | 8.47 | 43039 | 3645 | 0.78% |
| 2024-10-25 | 7.00 | 7.70 | 0.70 | 10.00% | 7.00 | 7.70 | 546423 | 40551 | 9.86% |
| 2024-10-24 | 6.60 | 7.00 | 0.64 | 10.06% | 6.51 | 7.00 | 1004858 | 69351 | 18.14% |
| 2024-10-23 | 5.62 | 6.36 | 0.58 | 10.03% | 5.62 | 6.36 | 800011 | 48097 | 14.44% |
| 2024-10-22 | 5.88 | 5.78 | 0.15 | 2.66% | 5.59 | 6.06 | 980990 | 57087 | 17.71% |
| 2024-10-21 | 5.18 | 5.63 | 0.51 | 9.96% | 5.13 | 5.63 | 558282 | 30835 | 10.08% |
| 2024-10-18 | 5.08 | 5.12 | 0.04 | 0.79% | 4.95 | 5.19 | 366980 | 18655 | 6.62% |
| 2024-10-17 | 4.90 | 5.08 | 0.20 | 4.10% | 4.90 | 5.24 | 336557 | 17061 | 6.07% |
| 2024-10-16 | 4.89 | 4.88 | -0.08 | -1.61% | 4.81 | 4.99 | 184957 | 9053 | 3.34% |
| 2024-10-15 | 4.94 | 4.96 | 0.02 | 0.40% | 4.83 | 5.10 | 283192 | 14157 | 5.11% |
| 2024-10-14 | 4.78 | 4.94 | 0.24 | 5.11% | 4.70 | 4.94 | 234371 | 11345 | 4.23% |
| 2024-10-11 | 5.00 | 4.70 | -0.32 | -6.37% | 4.63 | 5.00 | 239674 | 11474 | 4.33% |
| 2024-10-10 | 5.06 | 5.02 | -0.19 | -3.65% | 4.85 | 5.21 | 379383 | 19108 | 6.85% |
| 2024-10-09 | 5.75 | 5.21 | -0.58 | -10.02% | 5.21 | 5.78 | 475214 | 25534 | 8.58% |
| 2024-10-08 | 5.81 | 5.79 | 0.51 | 9.66% | 5.32 | 5.81 | 778247 | 44151 | 14.05% |
| 2024-09-30 | 4.98 | 5.28 | 0.48 | 10.00% | 4.85 | 5.28 | 674965 | 34714 | 12.18% |
| 2024-09-27 | 4.58 | 4.80 | 0.25 | 5.49% | 4.58 | 4.86 | 505334 | 23870 | 9.12% |
| 2024-09-26 | 4.41 | 4.55 | 0.09 | 2.02% | 4.40 | 4.56 | 315820 | 14171 | 5.70% |
| 2024-09-25 | 4.45 | 4.46 | 0.01 | 0.22% | 4.42 | 4.60 | 413476 | 18602 | 7.46% |
| 2024-09-24 | 4.24 | 4.45 | 0.19 | 4.46% | 4.16 | 4.49 | 442485 | 19166 | 7.99% |
| 2024-09-23 | 4.39 | 4.26 | -0.14 | -3.18% | 4.25 | 4.41 | 339687 | 14601 | 6.13% |
| 2024-09-20 | 4.29 | 4.40 | 0.10 | 2.33% | 4.23 | 4.59 | 508031 | 22473 | 9.17% |
| 2024-09-19 | 4.18 | 4.30 | 0.18 | 4.37% | 4.13 | 4.33 | 304856 | 12975 | 5.50% |
| 2024-09-18 | 4.26 | 4.12 | -0.12 | -2.83% | 4.12 | 4.35 | 255205 | 10672 | 4.61% |
| 2024-09-13 | 4.45 | 4.24 | -0.24 | -5.36% | 4.22 | 4.47 | 429284 | 18523 | 7.75% |
| 2024-09-12 | 4.46 | 4.48 | -0.07 | -1.54% | 4.43 | 4.65 | 464310 | 21025 | 8.38% |
| 2024-09-11 | 4.35 | 4.55 | 0.09 | 2.02% | 4.30 | 4.78 | 658774 | 30216 | 11.89% |
| 2024-09-10 | 4.24 | 4.46 | 0.13 | 3.00% | 4.15 | 4.55 | 607574 | 26477 | 10.97% |
| 2024-09-09 | 4.41 | 4.33 | -0.19 | -4.20% | 4.23 | 4.45 | 502642 | 21725 | 9.07% |
| 2024-09-06 | 4.89 | 4.52 | -0.38 | -7.76% | 4.48 | 4.89 | 845109 | 38881 | 15.25% |
| 2024-09-05 | 4.39 | 4.90 | 0.45 | 10.11% | 4.25 | 4.90 | 1210647 | 57023 | 21.85% |
| 2024-09-04 | 4.36 | 4.45 | -0.32 | -6.71% | 4.36 | 4.67 | 888297 | 39665 | 16.03% |
| 2024-09-03 | 5.80 | 4.77 | -0.52 | -9.83% | 4.76 | 5.80 | 1239863 | 63373 | 22.38% |
| 2024-09-02 | 5.20 | 5.29 | 0.48 | 9.98% | 5.00 | 5.29 | 630815 | 32804 | 11.39% |
| 2024-08-30 | 4.81 | 4.81 | 0.44 | 10.07% | 4.81 | 4.81 | 66884 | 3217 | 1.21% |
| 2024-08-29 | 4.12 | 4.37 | 0.40 | 10.08% | 4.09 | 4.37 | 276213 | 11768 | 4.99% |
| 2024-08-28 | 3.62 | 3.97 | 0.36 | 9.97% | 3.59 | 3.97 | 268982 | 10563 | 4.85% |
| 2024-08-27 | 3.71 | 3.61 | -0.11 | -2.96% | 3.60 | 3.72 | 66297 | 2421 | 1.20% |
| 2024-08-26 | 3.60 | 3.72 | 0.11 | 3.05% | 3.60 | 3.77 | 84679 | 3145 | 1.53% |
| 2024-08-23 | 3.64 | 3.61 | -0.04 | -1.10% | 3.55 | 3.65 | 68634 | 2471 | 1.24% |
| 2024-08-22 | 3.75 | 3.65 | -0.09 | -2.41% | 3.64 | 3.77 | 65885 | 2432 | 1.19% |
| 2024-08-21 | 3.72 | 3.74 | -0.01 | -0.27% | 3.72 | 3.79 | 53883 | 2020 | 0.97% |
| 2024-08-20 | 3.86 | 3.75 | -0.10 | -2.60% | 3.72 | 3.87 | 84587 | 3192 | 1.53% |
| 2024-08-19 | 3.91 | 3.85 | -0.05 | -1.28% | 3.84 | 3.93 | 60399 | 2336 | 1.09% |
| 2024-08-16 | 4.02 | 3.90 | -0.08 | -2.01% | 3.89 | 4.02 | 60571 | 2387 | 1.09% |
| 2024-08-15 | 3.89 | 3.98 | 0.08 | 2.05% | 3.85 | 4.01 | 91546 | 3612 | 1.65% |
| 2024-08-14 | 3.90 | 3.90 | -0.04 | -1.02% | 3.86 | 3.96 | 55270 | 2165 | 1.00% |
| 2024-08-13 | 3.88 | 3.94 | 0.05 | 1.29% | 3.81 | 3.95 | 68014 | 2643 | 1.23% |