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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 9.53 | 9.99 | 0.63 | 6.73% | 9.47 | 10.30 | 1772164 | 176909 | 29.74% |
| 2024-12-02 | 9.26 | 9.36 | 0.28 | 3.08% | 9.14 | 9.73 | 1276176 | 120083 | 21.42% |
| 2024-11-29 | 8.52 | 9.08 | 0.50 | 5.83% | 8.23 | 9.42 | 1377062 | 121928 | 23.11% |
| 2024-11-28 | 8.37 | 8.58 | 0.32 | 3.87% | 8.20 | 9.09 | 1089138 | 94670 | 18.28% |
| 2024-11-27 | 8.18 | 8.26 | 0.07 | 0.85% | 7.88 | 8.29 | 558414 | 44985 | 9.37% |
| 2024-11-26 | 8.67 | 8.19 | -0.36 | -4.21% | 8.17 | 8.75 | 639762 | 53484 | 10.74% |
| 2024-11-25 | 8.58 | 8.55 | -0.14 | -1.61% | 8.16 | 8.68 | 820105 | 69196 | 13.76% |
| 2024-11-22 | 9.10 | 8.69 | -0.41 | -4.51% | 8.58 | 9.29 | 1056107 | 95919 | 17.72% |
| 2024-11-21 | 9.09 | 9.10 | -0.21 | -2.26% | 8.93 | 9.21 | 1046630 | 94827 | 17.56% |
| 2024-11-20 | 8.80 | 9.31 | 0.31 | 3.44% | 8.75 | 9.60 | 1576548 | 144636 | 26.46% |
| 2024-11-19 | 8.48 | 9.00 | 0.50 | 5.88% | 8.11 | 9.02 | 1341453 | 116555 | 22.51% |
| 2024-11-18 | 8.35 | 8.50 | 0.21 | 2.53% | 8.23 | 8.52 | 903279 | 75904 | 15.16% |
| 2024-11-15 | 8.68 | 8.29 | -0.48 | -5.47% | 8.16 | 8.93 | 1157094 | 98750 | 19.42% |
| 2024-11-14 | 9.13 | 8.77 | -0.61 | -6.50% | 8.72 | 9.26 | 1205728 | 108300 | 20.23% |
| 2024-11-13 | 9.63 | 9.38 | -0.66 | -6.57% | 9.05 | 9.95 | 2030206 | 190627 | 34.07% |
| 2024-11-12 | 10.04 | 10.04 | -1.11 | -9.96% | 10.04 | 10.48 | 1571132 | 158547 | 26.37% |
| 2024-11-11 | 11.15 | 11.15 | -1.24 | -10.01% | 11.15 | 11.15 | 243184 | 27115 | 4.08% |
| 2024-11-08 | 11.20 | 12.39 | 1.13 | 10.04% | 10.93 | 12.39 | 2388484 | 284914 | 40.08% |
| 2024-11-07 | 11.26 | 11.26 | 1.02 | 9.96% | 11.26 | 11.26 | 717254 | 80762 | 12.04% |
| 2024-11-06 | 10.24 | 10.24 | 0.93 | 9.99% | 10.24 | 10.24 | 88005 | 9011 | 1.48% |
| 2024-11-05 | 9.31 | 9.31 | 0.85 | 10.05% | 9.31 | 9.31 | 84063 | 7826 | 1.41% |
| 2024-11-04 | 8.46 | 8.46 | 0.77 | 10.01% | 8.46 | 8.46 | 150742 | 12752 | 2.53% |
| 2024-11-01 | 7.69 | 7.69 | 0.70 | 10.01% | 7.25 | 7.69 | 559938 | 42856 | 9.40% |
| 2024-10-31 | 6.33 | 6.99 | 0.64 | 10.08% | 6.32 | 6.99 | 727836 | 49223 | 12.21% |
| 2024-10-30 | 6.38 | 6.35 | -0.05 | -0.78% | 6.22 | 6.48 | 551144 | 35001 | 9.25% |
| 2024-10-29 | 6.30 | 6.40 | 0.16 | 2.56% | 6.21 | 6.76 | 973443 | 62714 | 16.34% |
| 2024-10-28 | 5.83 | 6.24 | 0.41 | 7.03% | 5.82 | 6.41 | 861925 | 53740 | 14.46% |
| 2024-10-25 | 5.71 | 5.83 | 0.12 | 2.10% | 5.71 | 5.85 | 159139 | 9228 | 2.67% |
| 2024-10-24 | 5.75 | 5.71 | -0.07 | -1.21% | 5.65 | 5.80 | 149512 | 8547 | 2.51% |
| 2024-10-23 | 5.65 | 5.78 | 0.12 | 2.12% | 5.65 | 5.82 | 238470 | 13721 | 4.00% |
| 2024-10-22 | 5.65 | 5.66 | 0.03 | 0.53% | 5.56 | 5.71 | 198156 | 11153 | 3.33% |
| 2024-10-21 | 5.56 | 5.63 | 0.10 | 1.81% | 5.53 | 5.75 | 242412 | 13590 | 4.07% |
| 2024-10-18 | 5.39 | 5.53 | 0.12 | 2.22% | 5.37 | 5.60 | 205709 | 11325 | 3.45% |
| 2024-10-17 | 5.50 | 5.41 | -0.03 | -0.55% | 5.41 | 5.58 | 218046 | 11943 | 3.66% |
| 2024-10-16 | 5.23 | 5.44 | 0.11 | 2.06% | 5.23 | 5.54 | 192637 | 10382 | 3.23% |
| 2024-10-15 | 5.43 | 5.33 | -0.12 | -2.20% | 5.31 | 5.48 | 122251 | 6605 | 2.05% |
| 2024-10-14 | 5.32 | 5.45 | 0.16 | 3.02% | 5.25 | 5.46 | 150036 | 8057 | 2.52% |
| 2024-10-11 | 5.54 | 5.29 | -0.27 | -4.86% | 5.22 | 5.56 | 184072 | 9877 | 3.09% |
| 2024-10-10 | 5.60 | 5.56 | -0.01 | -0.18% | 5.48 | 5.78 | 220739 | 12393 | 3.70% |
| 2024-10-09 | 6.02 | 5.57 | -0.60 | -9.72% | 5.55 | 6.02 | 349925 | 20131 | 5.87% |
| 2024-10-08 | 6.33 | 6.17 | 0.42 | 7.30% | 5.73 | 6.33 | 434741 | 26334 | 7.30% |
| 2024-09-30 | 5.43 | 5.75 | 0.45 | 8.49% | 5.41 | 5.82 | 345955 | 19442 | 5.81% |
| 2024-09-27 | 5.25 | 5.30 | 0.14 | 2.71% | 5.15 | 5.38 | 224981 | 11820 | 3.78% |
| 2024-09-26 | 5.01 | 5.16 | 0.15 | 2.99% | 4.93 | 5.17 | 145926 | 7398 | 2.45% |
| 2024-09-25 | 4.98 | 5.01 | 0.08 | 1.62% | 4.95 | 5.09 | 148720 | 7475 | 2.50% |
| 2024-09-24 | 4.80 | 4.93 | 0.16 | 3.35% | 4.75 | 4.94 | 117755 | 5726 | 1.98% |
| 2024-09-23 | 4.80 | 4.77 | -0.02 | -0.42% | 4.73 | 4.83 | 47602 | 2274 | 0.80% |
| 2024-09-20 | 4.81 | 4.79 | -0.02 | -0.42% | 4.73 | 4.84 | 61711 | 2948 | 1.04% |
| 2024-09-19 | 4.68 | 4.81 | 0.14 | 3.00% | 4.68 | 4.81 | 78008 | 3716 | 1.31% |
| 2024-09-18 | 4.71 | 4.67 | -0.04 | -0.85% | 4.55 | 4.71 | 81338 | 3759 | 1.37% |
| 2024-09-13 | 4.81 | 4.71 | -0.08 | -1.67% | 4.69 | 4.83 | 64695 | 3063 | 1.09% |
| 2024-09-12 | 4.85 | 4.79 | -0.06 | -1.24% | 4.77 | 4.88 | 76185 | 3675 | 1.28% |
| 2024-09-11 | 4.97 | 4.85 | -0.10 | -2.02% | 4.81 | 4.98 | 75392 | 3687 | 1.27% |
| 2024-09-10 | 4.90 | 4.95 | 0.07 | 1.43% | 4.81 | 4.96 | 72198 | 3521 | 1.21% |
| 2024-09-09 | 4.88 | 4.88 | -0.04 | -0.81% | 4.83 | 4.95 | 68256 | 3337 | 1.15% |
| 2024-09-06 | 5.03 | 4.92 | -0.08 | -1.60% | 4.91 | 5.03 | 88771 | 4411 | 1.49% |
| 2024-09-05 | 4.98 | 5.00 | 0.00 | 0.00% | 4.97 | 5.07 | 82016 | 4111 | 1.38% |
| 2024-09-04 | 4.93 | 5.00 | 0.03 | 0.60% | 4.88 | 5.05 | 94603 | 4718 | 1.59% |
| 2024-09-03 | 4.93 | 4.97 | 0.04 | 0.81% | 4.86 | 5.01 | 97494 | 4827 | 1.64% |
| 2024-09-02 | 4.99 | 4.93 | -0.06 | -1.20% | 4.91 | 5.02 | 117940 | 5847 | 1.98% |
| 2024-08-30 | 4.83 | 4.99 | 0.17 | 3.53% | 4.80 | 5.05 | 181391 | 9008 | 3.04% |
| 2024-08-29 | 4.83 | 4.82 | 0.07 | 1.47% | 4.64 | 4.84 | 115518 | 5502 | 1.94% |
| 2024-08-28 | 4.63 | 4.75 | 0.11 | 2.37% | 4.60 | 4.77 | 81766 | 3840 | 1.37% |
| 2024-08-27 | 4.82 | 4.64 | -0.22 | -4.53% | 4.60 | 4.82 | 105794 | 4957 | 1.78% |
| 2024-08-26 | 4.64 | 4.86 | 0.22 | 4.74% | 4.63 | 4.87 | 103579 | 4961 | 1.74% |