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 | 12.87 | 12.87 | 1.17 | 10.00% | 12.87 | 12.87 | 51790 | 6665 | 0.52% |
| 2024-11-20 | 11.70 | 11.70 | 1.06 | 9.96% | 11.70 | 11.70 | 204616 | 23940 | 2.06% |
| 2024-11-19 | 10.64 | 10.64 | 0.97 | 10.03% | 9.98 | 10.64 | 2276842 | 237858 | 22.88% |
| 2024-11-18 | 9.67 | 9.67 | 0.88 | 10.01% | 9.67 | 9.67 | 123392 | 11931 | 1.24% |
| 2024-11-15 | 8.21 | 8.79 | 0.80 | 10.01% | 8.16 | 8.79 | 1540706 | 130441 | 15.48% |
| 2024-11-14 | 7.22 | 7.99 | 0.73 | 10.06% | 7.09 | 7.99 | 1295533 | 99133 | 13.02% |
| 2024-11-13 | 7.32 | 7.26 | -0.12 | -1.63% | 7.07 | 7.35 | 625306 | 45085 | 6.28% |
| 2024-11-12 | 7.57 | 7.38 | -0.25 | -3.28% | 7.30 | 7.69 | 845402 | 63207 | 8.50% |
| 2024-11-11 | 7.76 | 7.63 | 0.01 | 0.13% | 7.50 | 7.77 | 1173890 | 89504 | 11.80% |
| 2024-11-08 | 7.35 | 7.62 | 0.25 | 3.39% | 7.33 | 7.81 | 1588656 | 121177 | 15.97% |
| 2024-11-07 | 7.10 | 7.37 | 0.18 | 2.50% | 7.04 | 7.42 | 993156 | 72315 | 9.98% |
| 2024-11-06 | 7.30 | 7.19 | -0.14 | -1.91% | 7.12 | 7.47 | 1099015 | 79880 | 11.04% |
| 2024-11-05 | 7.20 | 7.33 | 0.13 | 1.81% | 7.12 | 7.43 | 1285622 | 94090 | 12.92% |
| 2024-11-04 | 6.80 | 7.20 | 0.43 | 6.35% | 6.80 | 7.33 | 1212789 | 87325 | 12.19% |
| 2024-11-01 | 7.15 | 6.77 | -0.56 | -7.64% | 6.75 | 7.25 | 1446151 | 100066 | 14.53% |
| 2024-10-31 | 7.03 | 7.33 | 0.29 | 4.12% | 7.03 | 7.65 | 2038924 | 150309 | 20.49% |
| 2024-10-30 | 7.18 | 7.04 | -0.06 | -0.85% | 6.92 | 7.58 | 2411721 | 175372 | 24.24% |
| 2024-10-29 | 6.55 | 7.10 | 0.65 | 10.08% | 6.45 | 7.10 | 1603828 | 108363 | 16.12% |
| 2024-10-28 | 6.32 | 6.45 | 0.14 | 2.22% | 6.31 | 6.45 | 536905 | 34347 | 5.40% |
| 2024-10-25 | 6.23 | 6.31 | 0.11 | 1.77% | 6.20 | 6.34 | 534942 | 33608 | 5.38% |
| 2024-10-24 | 6.22 | 6.20 | -0.03 | -0.48% | 6.17 | 6.26 | 441328 | 27399 | 4.44% |
| 2024-10-23 | 6.31 | 6.23 | -0.09 | -1.42% | 6.18 | 6.35 | 605260 | 37933 | 6.08% |
| 2024-10-22 | 6.23 | 6.32 | 0.13 | 2.10% | 6.11 | 6.39 | 817397 | 51195 | 8.21% |
| 2024-10-21 | 6.12 | 6.19 | 0.11 | 1.81% | 6.03 | 6.19 | 727703 | 44540 | 7.31% |
| 2024-10-18 | 5.88 | 6.08 | 0.17 | 2.88% | 5.86 | 6.14 | 675886 | 40836 | 6.79% |
| 2024-10-17 | 5.88 | 5.91 | 0.06 | 1.03% | 5.88 | 6.00 | 495076 | 29468 | 4.98% |
| 2024-10-16 | 5.84 | 5.85 | -0.08 | -1.35% | 5.81 | 5.93 | 487225 | 28576 | 4.90% |
| 2024-10-15 | 6.08 | 5.93 | 0.11 | 1.89% | 5.92 | 6.19 | 921200 | 55723 | 9.26% |
| 2024-10-14 | 5.63 | 5.82 | 0.18 | 3.19% | 5.61 | 5.82 | 433690 | 24884 | 4.36% |
| 2024-10-11 | 5.85 | 5.64 | -0.23 | -3.92% | 5.59 | 5.86 | 442078 | 25194 | 4.44% |
| 2024-10-10 | 5.88 | 5.87 | -0.04 | -0.68% | 5.71 | 6.05 | 580094 | 34244 | 5.83% |
| 2024-10-09 | 6.38 | 5.91 | -0.66 | -10.05% | 5.91 | 6.38 | 970914 | 59279 | 9.76% |
| 2024-10-08 | 6.96 | 6.57 | 0.24 | 3.79% | 6.15 | 6.96 | 1515897 | 99320 | 15.23% |
| 2024-09-30 | 5.95 | 6.33 | 0.49 | 8.39% | 5.86 | 6.37 | 1336415 | 82051 | 13.43% |
| 2024-09-27 | 5.70 | 5.84 | 0.24 | 4.29% | 5.63 | 5.92 | 681137 | 39267 | 6.85% |
| 2024-09-26 | 5.39 | 5.60 | 0.19 | 3.51% | 5.38 | 5.60 | 506673 | 27932 | 5.09% |
| 2024-09-25 | 5.41 | 5.41 | 0.04 | 0.74% | 5.39 | 5.55 | 485904 | 26586 | 4.88% |
| 2024-09-24 | 5.22 | 5.37 | 0.17 | 3.27% | 5.16 | 5.39 | 375054 | 19846 | 3.77% |
| 2024-09-23 | 5.12 | 5.20 | 0.04 | 0.78% | 5.12 | 5.23 | 177999 | 9241 | 1.79% |
| 2024-09-20 | 5.23 | 5.16 | -0.05 | -0.96% | 5.13 | 5.24 | 170190 | 8798 | 1.71% |
| 2024-09-19 | 5.11 | 5.21 | 0.12 | 2.36% | 5.08 | 5.23 | 227127 | 11760 | 2.28% |
| 2024-09-18 | 5.11 | 5.09 | -0.03 | -0.59% | 5.02 | 5.13 | 163032 | 8262 | 1.64% |
| 2024-09-13 | 5.23 | 5.12 | -0.13 | -2.48% | 5.12 | 5.25 | 199595 | 10316 | 2.01% |
| 2024-09-12 | 5.23 | 5.25 | 0.03 | 0.57% | 5.23 | 5.33 | 205703 | 10875 | 2.07% |
| 2024-09-11 | 5.21 | 5.22 | -0.03 | -0.57% | 5.18 | 5.25 | 123517 | 6435 | 1.24% |
| 2024-09-10 | 5.22 | 5.25 | 0.03 | 0.57% | 5.12 | 5.27 | 195383 | 10133 | 1.96% |
| 2024-09-09 | 5.18 | 5.22 | 0.00 | 0.00% | 5.14 | 5.29 | 184512 | 9621 | 1.85% |
| 2024-09-06 | 5.33 | 5.22 | -0.12 | -2.25% | 5.19 | 5.35 | 206764 | 10900 | 2.08% |
| 2024-09-05 | 5.30 | 5.34 | 0.04 | 0.75% | 5.29 | 5.39 | 192404 | 10264 | 1.93% |
| 2024-09-04 | 5.33 | 5.30 | -0.09 | -1.67% | 5.28 | 5.40 | 272418 | 14524 | 2.74% |
| 2024-09-03 | 5.33 | 5.39 | 0.06 | 1.13% | 5.30 | 5.52 | 328683 | 17808 | 3.30% |
| 2024-09-02 | 5.41 | 5.33 | -0.12 | -2.20% | 5.32 | 5.47 | 277592 | 14963 | 2.79% |
| 2024-08-30 | 5.35 | 5.45 | 0.10 | 1.87% | 5.32 | 5.54 | 390288 | 21321 | 3.92% |
| 2024-08-29 | 5.18 | 5.35 | 0.13 | 2.49% | 5.15 | 5.38 | 341209 | 18103 | 3.43% |
| 2024-08-28 | 5.15 | 5.22 | 0.03 | 0.58% | 5.14 | 5.28 | 229631 | 11968 | 2.31% |
| 2024-08-27 | 5.30 | 5.19 | -0.11 | -2.08% | 5.15 | 5.31 | 282691 | 14744 | 2.84% |
| 2024-08-26 | 5.30 | 5.30 | 0.02 | 0.38% | 5.27 | 5.35 | 241320 | 12815 | 2.43% |
| 2024-08-23 | 5.34 | 5.28 | -0.05 | -0.94% | 5.25 | 5.38 | 362716 | 19254 | 3.65% |
| 2024-08-22 | 5.57 | 5.33 | -0.29 | -5.16% | 5.33 | 5.60 | 702256 | 38120 | 7.06% |
| 2024-08-21 | 5.71 | 5.62 | -0.20 | -3.44% | 5.56 | 5.76 | 712228 | 40197 | 7.16% |
| 2024-08-20 | 5.58 | 5.82 | 0.29 | 5.24% | 5.55 | 5.96 | 1050235 | 60336 | 10.55% |
| 2024-08-19 | 5.56 | 5.53 | -0.06 | -1.07% | 5.52 | 5.64 | 343263 | 19089 | 3.45% |
| 2024-08-16 | 5.72 | 5.59 | -0.13 | -2.27% | 5.58 | 5.78 | 489216 | 27752 | 4.92% |
| 2024-08-15 | 5.62 | 5.72 | 0.07 | 1.24% | 5.56 | 5.78 | 462373 | 26329 | 4.65% |
| 2024-08-14 | 5.65 | 5.65 | 0.00 | 0.00% | 5.57 | 5.72 | 392464 | 22201 | 3.94% |
| 2024-08-13 | 5.54 | 5.65 | 0.11 | 1.99% | 5.54 | 5.65 | 356984 | 19992 | 3.59% |