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 | 6.96 | 7.07 | 0.08 | 1.14% | 6.90 | 7.24 | 913096 | 64695 | 9.06% |
| 2024-11-20 | 6.86 | 6.99 | 0.10 | 1.45% | 6.79 | 7.09 | 1054058 | 72693 | 10.46% |
| 2024-11-19 | 6.40 | 6.89 | 0.48 | 7.49% | 6.40 | 7.05 | 1220764 | 83735 | 12.12% |
| 2024-11-18 | 6.71 | 6.41 | -0.38 | -5.60% | 6.33 | 6.82 | 803698 | 52271 | 7.98% |
| 2024-11-15 | 7.13 | 6.79 | -0.45 | -6.22% | 6.77 | 7.28 | 816012 | 56989 | 8.10% |
| 2024-11-14 | 7.63 | 7.24 | -0.41 | -5.36% | 7.23 | 7.63 | 611102 | 45329 | 6.07% |
| 2024-11-13 | 7.73 | 7.65 | -0.20 | -2.55% | 7.33 | 7.73 | 989507 | 74555 | 9.82% |
| 2024-11-12 | 7.87 | 7.85 | -0.10 | -1.26% | 7.75 | 8.17 | 1182467 | 94153 | 11.74% |
| 2024-11-11 | 8.41 | 7.95 | -0.26 | -3.17% | 7.90 | 8.66 | 1887328 | 153571 | 18.73% |
| 2024-11-08 | 7.80 | 8.21 | 0.75 | 10.05% | 7.72 | 8.21 | 1314200 | 105596 | 13.04% |
| 2024-11-07 | 7.43 | 7.46 | -0.16 | -2.10% | 7.29 | 7.55 | 1180638 | 87581 | 11.72% |
| 2024-11-06 | 8.00 | 7.62 | -0.41 | -5.11% | 7.55 | 8.15 | 1797619 | 139454 | 17.84% |
| 2024-11-05 | 7.70 | 8.03 | -0.29 | -3.49% | 7.51 | 8.41 | 2275981 | 179761 | 22.59% |
| 2024-11-04 | 8.32 | 8.32 | -0.92 | -9.96% | 8.32 | 8.52 | 765421 | 63747 | 7.60% |
| 2024-11-01 | 9.99 | 9.24 | -1.03 | -10.03% | 9.24 | 10.18 | 1342112 | 127865 | 13.32% |
| 2024-10-31 | 9.86 | 10.27 | 0.73 | 7.65% | 8.90 | 10.49 | 2367009 | 241258 | 23.49% |
| 2024-10-30 | 8.43 | 9.54 | 0.87 | 10.03% | 8.27 | 9.54 | 2802578 | 256837 | 27.82% |
| 2024-10-29 | 9.19 | 8.67 | 0.32 | 3.83% | 8.67 | 9.19 | 898825 | 81135 | 8.92% |
| 2024-10-28 | 8.02 | 8.35 | 0.76 | 10.01% | 7.85 | 8.35 | 1472329 | 121218 | 14.61% |
| 2024-10-25 | 7.20 | 7.59 | 0.69 | 10.00% | 6.99 | 7.59 | 2604701 | 191831 | 25.85% |
| 2024-10-24 | 8.15 | 6.90 | -0.51 | -6.88% | 6.67 | 8.15 | 3482653 | 247436 | 34.57% |
| 2024-10-23 | 7.41 | 7.41 | 0.67 | 9.94% | 7.41 | 7.41 | 54980 | 4074 | 0.55% |
| 2024-10-22 | 6.74 | 6.74 | 0.61 | 9.95% | 6.74 | 6.74 | 53147 | 3582 | 0.53% |
| 2024-10-21 | 6.13 | 6.13 | 0.56 | 10.05% | 6.13 | 6.13 | 206443 | 12654 | 2.05% |
| 2024-10-18 | 4.86 | 5.57 | 0.51 | 10.08% | 4.80 | 5.57 | 2049654 | 107664 | 20.34% |
| 2024-10-17 | 4.85 | 5.06 | 0.35 | 7.43% | 4.60 | 5.18 | 2691217 | 135427 | 26.71% |
| 2024-10-16 | 4.55 | 4.71 | 0.16 | 3.52% | 4.35 | 4.86 | 1769106 | 82475 | 17.56% |
| 2024-10-15 | 4.17 | 4.55 | 0.41 | 9.90% | 4.17 | 4.55 | 856566 | 38001 | 8.50% |
| 2024-10-14 | 4.02 | 4.14 | 0.00 | 0.00% | 3.97 | 4.18 | 933776 | 38066 | 9.27% |
| 2024-10-11 | 3.95 | 4.14 | -0.10 | -2.36% | 3.94 | 4.37 | 1293428 | 53809 | 12.84% |
| 2024-10-10 | 5.01 | 4.24 | -0.36 | -7.83% | 4.20 | 5.01 | 2625975 | 123885 | 26.06% |
| 2024-10-09 | 4.17 | 4.60 | 0.42 | 10.05% | 4.00 | 4.60 | 1406769 | 61631 | 13.96% |
| 2024-10-08 | 4.18 | 4.18 | 0.38 | 10.00% | 4.01 | 4.18 | 1414698 | 58664 | 14.04% |
| 2024-09-30 | 3.64 | 3.80 | 0.29 | 8.26% | 3.51 | 3.82 | 1019708 | 37563 | 10.12% |
| 2024-09-27 | 3.43 | 3.51 | 0.10 | 2.93% | 3.39 | 3.58 | 685658 | 23807 | 6.81% |
| 2024-09-26 | 3.28 | 3.41 | 0.12 | 3.65% | 3.26 | 3.46 | 508352 | 17149 | 5.05% |
| 2024-09-25 | 3.26 | 3.29 | 0.06 | 1.86% | 3.23 | 3.41 | 566582 | 18934 | 5.62% |
| 2024-09-24 | 3.14 | 3.23 | 0.09 | 2.87% | 3.14 | 3.24 | 359552 | 11469 | 3.57% |
| 2024-09-23 | 3.12 | 3.14 | -0.02 | -0.63% | 3.11 | 3.19 | 341536 | 10753 | 3.39% |
| 2024-09-20 | 3.20 | 3.16 | -0.13 | -3.95% | 3.14 | 3.26 | 636108 | 20268 | 6.31% |
| 2024-09-19 | 3.45 | 3.29 | 0.02 | 0.61% | 3.26 | 3.50 | 742518 | 24826 | 7.37% |
| 2024-09-18 | 3.29 | 3.27 | -0.07 | -2.10% | 3.20 | 3.34 | 393929 | 12835 | 3.91% |
| 2024-09-13 | 3.34 | 3.34 | 0.01 | 0.30% | 3.25 | 3.45 | 546623 | 18187 | 5.43% |
| 2024-09-12 | 3.24 | 3.33 | 0.13 | 4.06% | 3.23 | 3.35 | 531057 | 17555 | 5.27% |
| 2024-09-11 | 3.23 | 3.20 | -0.04 | -1.23% | 3.17 | 3.25 | 241467 | 7758 | 2.40% |
| 2024-09-10 | 3.18 | 3.24 | 0.05 | 1.57% | 3.13 | 3.25 | 288157 | 9204 | 2.86% |
| 2024-09-09 | 3.11 | 3.19 | 0.05 | 1.59% | 3.11 | 3.21 | 303562 | 9624 | 3.01% |
| 2024-09-06 | 3.21 | 3.14 | -0.07 | -2.18% | 3.13 | 3.29 | 417392 | 13291 | 4.14% |
| 2024-09-05 | 3.15 | 3.21 | 0.06 | 1.90% | 3.13 | 3.24 | 442222 | 14136 | 4.39% |
| 2024-09-04 | 3.12 | 3.15 | 0.01 | 0.32% | 3.10 | 3.25 | 667039 | 21261 | 6.62% |
| 2024-09-03 | 3.10 | 3.14 | 0.04 | 1.29% | 3.07 | 3.14 | 380735 | 11857 | 3.78% |
| 2024-09-02 | 3.11 | 3.10 | -0.06 | -1.90% | 3.08 | 3.16 | 565939 | 17649 | 5.62% |
| 2024-08-30 | 3.08 | 3.16 | 0.05 | 1.61% | 3.01 | 3.24 | 1103516 | 34301 | 10.95% |
| 2024-08-29 | 2.84 | 3.11 | 0.28 | 9.89% | 2.84 | 3.11 | 621968 | 18863 | 6.17% |
| 2024-08-28 | 2.75 | 2.83 | 0.05 | 1.80% | 2.75 | 2.87 | 284476 | 8016 | 2.82% |
| 2024-08-27 | 2.83 | 2.78 | -0.06 | -2.11% | 2.76 | 2.84 | 215089 | 6006 | 2.13% |
| 2024-08-26 | 2.83 | 2.84 | 0.02 | 0.71% | 2.81 | 2.86 | 215356 | 6109 | 2.14% |
| 2024-08-23 | 2.82 | 2.82 | -0.04 | -1.40% | 2.80 | 2.86 | 260300 | 7368 | 2.58% |
| 2024-08-22 | 2.92 | 2.86 | -0.09 | -3.05% | 2.84 | 2.94 | 387210 | 11156 | 3.84% |
| 2024-08-21 | 2.88 | 2.95 | 0.04 | 1.37% | 2.87 | 2.96 | 462049 | 13509 | 4.59% |
| 2024-08-20 | 2.88 | 2.91 | 0.02 | 0.69% | 2.87 | 2.95 | 444823 | 12945 | 4.41% |
| 2024-08-19 | 2.88 | 2.89 | -0.05 | -1.70% | 2.86 | 2.92 | 407300 | 11762 | 4.04% |
| 2024-08-16 | 3.01 | 2.94 | -0.08 | -2.65% | 2.93 | 3.04 | 505947 | 15066 | 5.02% |
| 2024-08-15 | 2.97 | 3.02 | 0.02 | 0.67% | 2.94 | 3.07 | 572909 | 17296 | 5.69% |
| 2024-08-14 | 3.00 | 3.00 | -0.05 | -1.64% | 2.99 | 3.07 | 532357 | 16072 | 5.28% |
| 2024-08-13 | 3.15 | 3.05 | -0.12 | -3.79% | 2.92 | 3.15 | 1016353 | 30732 | 10.09% |