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 | 10.54 | 10.74 | 0.30 | 2.87% | 10.54 | 11.58 | 7951842 | 872100 | 32.46% |
| 2024-11-20 | 9.19 | 10.44 | 1.46 | 16.26% | 9.03 | 10.78 | 7332906 | 740866 | 29.94% |
| 2024-11-19 | 8.82 | 8.98 | -0.28 | -3.02% | 8.48 | 9.04 | 3293791 | 288446 | 13.45% |
| 2024-11-18 | 9.84 | 9.26 | -0.66 | -6.65% | 8.47 | 9.92 | 4951298 | 445424 | 20.21% |
| 2024-11-15 | 9.54 | 9.92 | 0.69 | 7.48% | 9.52 | 10.86 | 6509826 | 665035 | 26.58% |
| 2024-11-14 | 10.02 | 9.23 | -0.92 | -9.06% | 9.21 | 10.18 | 4429306 | 423302 | 18.08% |
| 2024-11-13 | 9.60 | 10.15 | 0.61 | 6.39% | 9.60 | 11.12 | 6171716 | 640790 | 25.19% |
| 2024-11-12 | 9.48 | 9.54 | 0.07 | 0.74% | 9.30 | 10.37 | 6680215 | 648480 | 27.27% |
| 2024-11-11 | 7.88 | 9.47 | 1.58 | 20.03% | 7.82 | 9.47 | 3577634 | 315196 | 14.60% |
| 2024-11-08 | 8.01 | 7.89 | -0.26 | -3.19% | 7.88 | 8.24 | 2400450 | 192787 | 9.80% |
| 2024-11-07 | 8.45 | 8.15 | 0.01 | 0.12% | 8.08 | 8.58 | 3021209 | 251158 | 12.33% |
| 2024-11-06 | 7.98 | 8.14 | 0.18 | 2.26% | 7.85 | 8.26 | 2700750 | 217703 | 11.03% |
| 2024-11-05 | 7.70 | 7.96 | 0.14 | 1.79% | 7.65 | 8.02 | 2425814 | 190794 | 9.90% |
| 2024-11-04 | 7.58 | 7.82 | 0.39 | 5.25% | 7.39 | 7.88 | 2206604 | 169754 | 9.01% |
| 2024-11-01 | 7.27 | 7.43 | 0.12 | 1.64% | 7.09 | 7.89 | 2390968 | 179097 | 9.76% |
| 2024-10-31 | 7.20 | 7.31 | 0.10 | 1.39% | 7.11 | 7.38 | 1210682 | 87855 | 4.94% |
| 2024-10-30 | 7.30 | 7.21 | -0.09 | -1.23% | 7.11 | 7.44 | 1120859 | 81622 | 4.58% |
| 2024-10-29 | 7.76 | 7.30 | -0.30 | -3.95% | 7.29 | 7.80 | 1346927 | 101238 | 5.50% |
| 2024-10-28 | 7.31 | 7.60 | 0.22 | 2.98% | 7.31 | 7.69 | 1384058 | 104118 | 5.65% |
| 2024-10-25 | 7.29 | 7.38 | 0.10 | 1.37% | 7.27 | 7.49 | 1020416 | 75341 | 4.17% |
| 2024-10-24 | 7.41 | 7.28 | -0.29 | -3.83% | 7.20 | 7.48 | 1157022 | 84487 | 4.72% |
| 2024-10-23 | 7.94 | 7.57 | -0.16 | -2.07% | 7.40 | 7.94 | 2142658 | 162651 | 8.75% |
| 2024-10-22 | 7.18 | 7.73 | 0.53 | 7.36% | 7.14 | 8.10 | 3091808 | 237195 | 12.62% |
| 2024-10-21 | 7.10 | 7.20 | 0.15 | 2.13% | 7.03 | 7.35 | 1411161 | 101816 | 5.76% |
| 2024-10-18 | 6.81 | 7.05 | 0.23 | 3.37% | 6.70 | 7.26 | 1439240 | 100152 | 5.88% |
| 2024-10-17 | 6.79 | 6.82 | 0.10 | 1.49% | 6.75 | 6.98 | 1081606 | 74330 | 4.42% |
| 2024-10-16 | 6.60 | 6.72 | 0.01 | 0.15% | 6.52 | 6.85 | 739766 | 49918 | 3.02% |
| 2024-10-15 | 6.65 | 6.71 | 0.00 | 0.00% | 6.61 | 7.00 | 1170420 | 80236 | 4.78% |
| 2024-10-14 | 6.58 | 6.71 | 0.19 | 2.91% | 6.37 | 6.74 | 862517 | 56723 | 3.52% |
| 2024-10-11 | 6.87 | 6.52 | -0.36 | -5.23% | 6.41 | 6.87 | 935728 | 61908 | 3.82% |
| 2024-10-10 | 7.17 | 6.88 | -0.09 | -1.29% | 6.76 | 7.28 | 1275090 | 89578 | 5.21% |
| 2024-10-09 | 7.75 | 6.97 | -1.15 | -14.16% | 6.96 | 7.75 | 2158925 | 158403 | 8.81% |
| 2024-10-08 | 8.43 | 8.12 | 1.08 | 15.34% | 7.36 | 8.43 | 3018830 | 238647 | 12.32% |
| 2024-09-30 | 6.36 | 7.04 | 0.96 | 15.79% | 6.35 | 7.13 | 2236209 | 150797 | 9.13% |
| 2024-09-27 | 5.85 | 6.08 | 0.34 | 5.92% | 5.80 | 6.20 | 1188894 | 71185 | 4.85% |
| 2024-09-26 | 5.58 | 5.74 | 0.19 | 3.42% | 5.53 | 5.75 | 764394 | 43266 | 3.12% |
| 2024-09-25 | 5.54 | 5.55 | 0.06 | 1.09% | 5.53 | 5.75 | 819147 | 46176 | 3.34% |
| 2024-09-24 | 5.29 | 5.49 | 0.22 | 4.17% | 5.25 | 5.49 | 658263 | 35527 | 2.69% |
| 2024-09-23 | 5.27 | 5.27 | 0.00 | 0.00% | 5.23 | 5.33 | 236751 | 12518 | 0.97% |
| 2024-09-20 | 5.31 | 5.27 | -0.06 | -1.13% | 5.23 | 5.33 | 293621 | 15496 | 1.20% |
| 2024-09-19 | 5.23 | 5.33 | 0.15 | 2.90% | 5.16 | 5.35 | 377611 | 19980 | 1.57% |
| 2024-09-18 | 5.25 | 5.18 | -0.07 | -1.33% | 5.08 | 5.28 | 297227 | 15372 | 1.23% |
| 2024-09-13 | 5.35 | 5.25 | -0.10 | -1.87% | 5.25 | 5.38 | 291593 | 15452 | 1.21% |
| 2024-09-12 | 5.38 | 5.35 | -0.06 | -1.11% | 5.34 | 5.49 | 385029 | 20807 | 1.60% |
| 2024-09-11 | 5.39 | 5.41 | 0.01 | 0.19% | 5.35 | 5.56 | 542020 | 29428 | 2.25% |
| 2024-09-10 | 5.34 | 5.40 | 0.08 | 1.50% | 5.25 | 5.44 | 331321 | 17689 | 1.37% |
| 2024-09-09 | 5.29 | 5.32 | 0.01 | 0.19% | 5.25 | 5.37 | 266325 | 14177 | 1.10% |
| 2024-09-06 | 5.42 | 5.31 | -0.10 | -1.85% | 5.31 | 5.43 | 296633 | 15918 | 1.23% |
| 2024-09-05 | 5.31 | 5.41 | 0.10 | 1.88% | 5.30 | 5.47 | 427065 | 23063 | 1.77% |
| 2024-09-04 | 5.28 | 5.31 | -0.01 | -0.19% | 5.27 | 5.37 | 268656 | 14303 | 1.11% |
| 2024-09-03 | 5.26 | 5.32 | 0.06 | 1.14% | 5.25 | 5.36 | 289646 | 15385 | 1.20% |
| 2024-09-02 | 5.34 | 5.26 | -0.09 | -1.68% | 5.25 | 5.40 | 454403 | 24123 | 1.89% |
| 2024-08-30 | 5.12 | 5.35 | 0.30 | 5.94% | 5.09 | 5.43 | 854133 | 45414 | 3.54% |
| 2024-08-29 | 4.95 | 5.05 | 0.06 | 1.20% | 4.93 | 5.09 | 245392 | 12347 | 1.03% |
| 2024-08-28 | 4.93 | 4.99 | 0.04 | 0.81% | 4.83 | 5.01 | 297723 | 14684 | 1.25% |
| 2024-08-27 | 5.05 | 4.95 | -0.13 | -2.56% | 4.95 | 5.11 | 320315 | 16065 | 1.34% |
| 2024-08-26 | 5.08 | 5.08 | 0.02 | 0.40% | 5.02 | 5.12 | 261228 | 13273 | 1.10% |
| 2024-08-23 | 5.05 | 5.06 | -0.04 | -0.78% | 4.99 | 5.12 | 430026 | 21714 | 1.80% |
| 2024-08-22 | 5.37 | 5.10 | -0.09 | -1.73% | 5.08 | 5.45 | 804249 | 42355 | 3.37% |
| 2024-08-21 | 5.29 | 5.19 | -0.10 | -1.89% | 5.18 | 5.37 | 311563 | 16401 | 1.31% |
| 2024-08-20 | 5.32 | 5.29 | -0.03 | -0.56% | 5.25 | 5.38 | 383520 | 20369 | 1.61% |
| 2024-08-19 | 5.28 | 5.32 | 0.03 | 0.57% | 5.28 | 5.38 | 341517 | 18228 | 1.43% |
| 2024-08-16 | 5.27 | 5.29 | 0.02 | 0.38% | 5.25 | 5.32 | 328118 | 17358 | 1.38% |
| 2024-08-15 | 5.13 | 5.27 | 0.13 | 2.53% | 5.11 | 5.37 | 448946 | 23678 | 1.88% |
| 2024-08-14 | 5.11 | 5.14 | 0.04 | 0.78% | 5.06 | 5.19 | 260055 | 13346 | 1.09% |
| 2024-08-13 | 5.06 | 5.10 | 0.03 | 0.59% | 5.03 | 5.10 | 179519 | 9098 | 0.75% |