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 | 8.75 | 9.14 | 0.25 | 2.81% | 8.73 | 9.29 | 4294630 | 386874 | 10.22% |
| 2024-11-20 | 8.40 | 8.89 | 0.41 | 4.83% | 8.34 | 9.10 | 4242586 | 373511 | 10.10% |
| 2024-11-19 | 8.38 | 8.48 | 0.18 | 2.17% | 8.23 | 8.53 | 2379887 | 199370 | 5.66% |
| 2024-11-18 | 8.55 | 8.30 | -0.29 | -3.38% | 8.24 | 8.67 | 2716006 | 228730 | 6.46% |
| 2024-11-15 | 9.05 | 8.59 | -0.50 | -5.50% | 8.58 | 9.17 | 3361532 | 297316 | 8.00% |
| 2024-11-14 | 9.11 | 9.09 | -0.10 | -1.09% | 9.07 | 9.45 | 3329090 | 307737 | 7.92% |
| 2024-11-13 | 9.39 | 9.19 | -0.28 | -2.96% | 9.06 | 9.50 | 3472140 | 320339 | 8.26% |
| 2024-11-12 | 9.77 | 9.47 | -0.31 | -3.17% | 9.32 | 9.83 | 4387152 | 418125 | 10.44% |
| 2024-11-11 | 9.32 | 9.78 | 0.05 | 0.51% | 9.30 | 10.00 | 5261274 | 512576 | 12.52% |
| 2024-11-08 | 10.53 | 9.73 | -0.86 | -8.12% | 9.72 | 10.57 | 8399041 | 845005 | 19.99% |
| 2024-11-07 | 9.76 | 10.59 | 0.23 | 2.22% | 9.44 | 11.38 | 12362004 | 1260985 | 29.42% |
| 2024-11-06 | 10.36 | 10.36 | 0.94 | 9.98% | 9.60 | 10.36 | 14269425 | 1458598 | 33.96% |
| 2024-11-05 | 8.34 | 9.42 | 0.86 | 10.05% | 8.02 | 9.42 | 4892344 | 432922 | 11.64% |
| 2024-11-04 | 8.60 | 8.56 | 0.00 | 0.00% | 8.22 | 9.42 | 9717305 | 858052 | 23.12% |
| 2024-11-01 | 9.45 | 8.56 | -0.03 | -0.35% | 8.51 | 9.45 | 12795713 | 1189011 | 30.45% |
| 2024-10-31 | 8.10 | 8.59 | 0.78 | 9.99% | 7.97 | 8.59 | 3076883 | 257433 | 7.32% |
| 2024-10-30 | 7.25 | 7.81 | 0.71 | 10.00% | 7.14 | 7.81 | 6482896 | 496108 | 15.43% |
| 2024-10-29 | 7.02 | 7.10 | 0.10 | 1.43% | 6.99 | 7.36 | 3224004 | 231869 | 7.67% |
| 2024-10-28 | 6.89 | 7.00 | -0.08 | -1.13% | 6.80 | 7.02 | 3241448 | 224647 | 7.71% |
| 2024-10-25 | 6.75 | 7.08 | 0.48 | 7.27% | 6.72 | 7.26 | 4907146 | 348742 | 11.68% |
| 2024-10-24 | 6.56 | 6.60 | 0.00 | 0.00% | 6.51 | 6.64 | 929613 | 61217 | 2.21% |
| 2024-10-23 | 6.63 | 6.60 | -0.01 | -0.15% | 6.55 | 6.74 | 1482428 | 98664 | 3.53% |
| 2024-10-22 | 6.57 | 6.61 | 0.04 | 0.61% | 6.53 | 6.64 | 1063191 | 70013 | 2.53% |
| 2024-10-21 | 6.62 | 6.57 | -0.09 | -1.35% | 6.50 | 6.64 | 1461134 | 96025 | 3.48% |
| 2024-10-18 | 6.36 | 6.66 | 0.29 | 4.55% | 6.34 | 6.93 | 2322380 | 153327 | 5.53% |
| 2024-10-17 | 6.48 | 6.37 | -0.07 | -1.09% | 6.36 | 6.60 | 995868 | 64532 | 2.37% |
| 2024-10-16 | 6.37 | 6.44 | -0.01 | -0.16% | 6.35 | 6.60 | 1109449 | 71781 | 2.64% |
| 2024-10-15 | 6.60 | 6.45 | -0.22 | -3.30% | 6.44 | 6.66 | 1294610 | 84984 | 3.08% |
| 2024-10-14 | 6.66 | 6.67 | 0.00 | 0.00% | 6.33 | 6.70 | 1935117 | 126581 | 4.60% |
| 2024-10-11 | 6.58 | 6.67 | 0.03 | 0.45% | 6.54 | 6.94 | 2139288 | 143860 | 5.09% |
| 2024-10-10 | 7.06 | 6.64 | -0.39 | -5.55% | 6.59 | 7.18 | 2793615 | 188966 | 6.65% |
| 2024-10-09 | 7.58 | 7.03 | -0.78 | -9.99% | 7.03 | 7.86 | 4097752 | 303524 | 9.75% |
| 2024-10-08 | 7.81 | 7.81 | 0.71 | 10.00% | 7.21 | 7.81 | 3441711 | 265655 | 8.19% |
| 2024-09-30 | 7.00 | 7.10 | 0.65 | 10.08% | 6.73 | 7.10 | 3696010 | 258305 | 8.80% |
| 2024-09-27 | 6.03 | 6.45 | 0.59 | 10.07% | 5.89 | 6.45 | 2932003 | 180270 | 6.98% |
| 2024-09-26 | 5.55 | 5.86 | 0.26 | 4.64% | 5.53 | 5.87 | 1514912 | 86651 | 3.60% |
| 2024-09-25 | 5.60 | 5.60 | 0.07 | 1.27% | 5.57 | 5.75 | 1440888 | 81552 | 3.43% |
| 2024-09-24 | 5.29 | 5.53 | 0.29 | 5.53% | 5.25 | 5.54 | 1258428 | 68345 | 2.99% |
| 2024-09-23 | 5.26 | 5.24 | -0.02 | -0.38% | 5.23 | 5.29 | 313433 | 16461 | 0.75% |
| 2024-09-20 | 5.28 | 5.26 | -0.06 | -1.13% | 5.21 | 5.30 | 359510 | 18891 | 0.86% |
| 2024-09-19 | 5.29 | 5.32 | 0.03 | 0.57% | 5.19 | 5.37 | 642463 | 34029 | 1.53% |
| 2024-09-18 | 5.24 | 5.29 | 0.01 | 0.19% | 5.17 | 5.31 | 420645 | 22027 | 1.00% |
| 2024-09-13 | 5.25 | 5.28 | 0.05 | 0.96% | 5.24 | 5.35 | 577265 | 30600 | 1.37% |
| 2024-09-12 | 5.21 | 5.24 | 0.02 | 0.38% | 5.19 | 5.27 | 373219 | 19548 | 0.89% |
| 2024-09-11 | 5.12 | 5.22 | 0.07 | 1.36% | 5.12 | 5.23 | 382971 | 19846 | 0.91% |
| 2024-09-10 | 5.25 | 5.15 | -0.11 | -2.09% | 5.08 | 5.27 | 557463 | 28683 | 1.33% |
| 2024-09-09 | 5.15 | 5.26 | 0.05 | 0.96% | 5.14 | 5.35 | 632786 | 33348 | 1.51% |
| 2024-09-06 | 5.28 | 5.21 | 0.04 | 0.77% | 5.19 | 5.33 | 710181 | 37362 | 1.69% |
| 2024-09-05 | 5.16 | 5.17 | 0.00 | 0.00% | 5.14 | 5.20 | 253882 | 13131 | 0.60% |
| 2024-09-04 | 5.16 | 5.17 | 0.01 | 0.19% | 5.13 | 5.21 | 239083 | 12385 | 0.57% |
| 2024-09-03 | 5.11 | 5.16 | 0.04 | 0.78% | 5.11 | 5.20 | 290302 | 14981 | 0.69% |
| 2024-09-02 | 5.23 | 5.12 | -0.13 | -2.48% | 5.11 | 5.26 | 473859 | 24501 | 1.13% |
| 2024-08-30 | 5.22 | 5.25 | 0.02 | 0.38% | 5.21 | 5.38 | 893824 | 47417 | 2.13% |
| 2024-08-29 | 5.16 | 5.23 | 0.05 | 0.97% | 5.16 | 5.28 | 417257 | 21862 | 0.99% |
| 2024-08-28 | 5.13 | 5.18 | 0.00 | 0.00% | 5.12 | 5.22 | 318855 | 16489 | 0.76% |
| 2024-08-27 | 5.23 | 5.18 | 0.04 | 0.78% | 5.16 | 5.26 | 556376 | 28959 | 1.32% |
| 2024-08-26 | 5.09 | 5.14 | 0.04 | 0.78% | 5.09 | 5.16 | 202107 | 10363 | 0.48% |
| 2024-08-23 | 5.07 | 5.10 | 0.01 | 0.20% | 5.06 | 5.15 | 246393 | 12547 | 0.59% |
| 2024-08-22 | 5.21 | 5.09 | -0.10 | -1.93% | 5.08 | 5.23 | 297575 | 15290 | 0.71% |
| 2024-08-21 | 5.18 | 5.19 | 0.00 | 0.00% | 5.16 | 5.23 | 175998 | 9149 | 0.42% |
| 2024-08-20 | 5.26 | 5.19 | -0.05 | -0.95% | 5.16 | 5.26 | 247080 | 12843 | 0.59% |
| 2024-08-19 | 5.26 | 5.24 | -0.02 | -0.38% | 5.23 | 5.28 | 216512 | 11372 | 0.52% |
| 2024-08-16 | 5.29 | 5.26 | -0.04 | -0.75% | 5.25 | 5.32 | 304878 | 16087 | 0.73% |
| 2024-08-15 | 5.25 | 5.30 | 0.03 | 0.57% | 5.25 | 5.37 | 478746 | 25414 | 1.14% |
| 2024-08-14 | 5.24 | 5.27 | -0.02 | -0.38% | 5.22 | 5.32 | 483023 | 25482 | 1.15% |
| 2024-08-13 | 5.19 | 5.29 | 0.05 | 0.95% | 5.15 | 5.30 | 775215 | 40491 | 1.84% |