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 | 7.98 | 7.64 | -0.65 | -7.84% | 7.63 | 8.16 | 1326397 | 104168 | 18.62% |
| 2024-11-20 | 7.90 | 8.29 | 0.09 | 1.10% | 7.56 | 8.58 | 2166088 | 174698 | 30.40% |
| 2024-11-19 | 6.75 | 8.20 | 1.22 | 17.48% | 6.60 | 8.38 | 2046818 | 154585 | 28.73% |
| 2024-11-18 | 7.00 | 6.98 | 0.02 | 0.29% | 6.60 | 7.27 | 791118 | 54843 | 11.10% |
| 2024-11-15 | 6.60 | 6.96 | 0.20 | 2.96% | 6.43 | 7.22 | 1226807 | 84816 | 17.22% |
| 2024-11-14 | 6.82 | 6.76 | 0.04 | 0.60% | 6.71 | 7.10 | 670205 | 46062 | 9.41% |
| 2024-11-13 | 7.02 | 6.72 | -0.30 | -4.27% | 6.55 | 7.02 | 722708 | 48427 | 10.14% |
| 2024-11-12 | 6.99 | 7.02 | 0.18 | 2.63% | 6.88 | 7.34 | 982188 | 69626 | 13.79% |
| 2024-11-11 | 6.94 | 6.84 | -0.38 | -5.26% | 6.52 | 7.04 | 1078797 | 73180 | 15.14% |
| 2024-11-08 | 7.42 | 7.22 | -0.29 | -3.86% | 7.11 | 7.46 | 1184140 | 85726 | 16.62% |
| 2024-11-07 | 7.55 | 7.51 | -0.46 | -5.77% | 7.10 | 7.88 | 1509968 | 114001 | 21.19% |
| 2024-11-06 | 7.08 | 7.97 | 0.64 | 8.73% | 6.88 | 8.18 | 2001905 | 152539 | 28.10% |
| 2024-11-05 | 6.91 | 7.33 | 0.44 | 6.39% | 6.61 | 7.40 | 1759708 | 125446 | 24.70% |
| 2024-11-04 | 7.18 | 6.89 | -1.52 | -18.07% | 6.73 | 7.93 | 1920868 | 136866 | 26.96% |
| 2024-11-01 | 8.49 | 8.41 | 0.54 | 6.86% | 6.88 | 9.42 | 3104675 | 263025 | 43.57% |
| 2024-10-31 | 7.20 | 7.87 | 1.31 | 19.97% | 6.83 | 7.87 | 1644806 | 124143 | 23.09% |
| 2024-10-30 | 5.85 | 6.56 | 1.09 | 19.93% | 5.60 | 6.56 | 2765692 | 168062 | 38.82% |
| 2024-10-29 | 6.10 | 5.47 | 0.08 | 1.48% | 5.43 | 6.47 | 2984046 | 179928 | 41.88% |
| 2024-10-28 | 4.57 | 5.39 | 0.90 | 20.04% | 4.53 | 5.39 | 1558418 | 78564 | 21.87% |
| 2024-10-25 | 3.89 | 4.49 | 0.57 | 14.54% | 3.83 | 4.70 | 2116713 | 93583 | 29.71% |
| 2024-10-24 | 3.82 | 3.92 | 0.04 | 1.03% | 3.80 | 3.95 | 584177 | 22780 | 8.20% |
| 2024-10-23 | 3.99 | 3.88 | -0.10 | -2.51% | 3.88 | 4.09 | 872962 | 34632 | 12.25% |
| 2024-10-22 | 4.08 | 3.98 | -0.14 | -3.40% | 3.85 | 4.12 | 1030005 | 40835 | 14.46% |
| 2024-10-21 | 4.05 | 4.12 | -0.10 | -2.37% | 4.05 | 4.27 | 1291389 | 53469 | 18.12% |
| 2024-10-18 | 4.03 | 4.22 | 0.14 | 3.43% | 3.71 | 4.42 | 1589906 | 64859 | 22.31% |
| 2024-10-17 | 4.30 | 4.08 | -0.13 | -3.09% | 4.02 | 4.30 | 1206009 | 50090 | 16.93% |
| 2024-10-16 | 4.00 | 4.21 | 0.02 | 0.48% | 3.91 | 4.49 | 1327045 | 56682 | 18.63% |
| 2024-10-15 | 3.82 | 4.19 | 0.13 | 3.20% | 3.66 | 4.72 | 1924732 | 81371 | 27.01% |
| 2024-10-14 | 3.58 | 4.06 | 0.58 | 16.67% | 3.38 | 4.10 | 1614700 | 60249 | 22.66% |
| 2024-10-11 | 3.50 | 3.48 | -0.49 | -12.34% | 3.24 | 3.73 | 1570260 | 54866 | 22.04% |
| 2024-10-10 | 4.96 | 3.97 | -0.99 | -19.96% | 3.97 | 4.99 | 2483338 | 106180 | 34.85% |
| 2024-10-09 | 4.13 | 4.96 | 0.83 | 20.10% | 4.00 | 4.96 | 2574600 | 123497 | 36.13% |
| 2024-10-08 | 4.13 | 4.13 | 0.69 | 20.06% | 3.80 | 4.13 | 946176 | 38865 | 13.28% |
| 2024-09-30 | 3.44 | 3.44 | 0.57 | 19.86% | 3.02 | 3.44 | 1684048 | 57056 | 23.64% |
| 2024-09-27 | 2.53 | 2.87 | 0.48 | 20.08% | 2.47 | 2.87 | 1457713 | 39157 | 20.46% |
| 2024-09-26 | 2.00 | 2.39 | 0.40 | 20.10% | 2.00 | 2.39 | 1483399 | 33418 | 20.82% |
| 2024-09-25 | 1.96 | 1.99 | 0.07 | 3.65% | 1.93 | 2.05 | 555516 | 11121 | 7.80% |
| 2024-09-24 | 1.87 | 1.92 | 0.06 | 3.23% | 1.86 | 1.93 | 280962 | 5343 | 3.94% |
| 2024-09-23 | 1.87 | 1.86 | -0.01 | -0.53% | 1.80 | 1.87 | 160567 | 2955 | 2.25% |
| 2024-09-20 | 1.89 | 1.87 | -0.01 | -0.53% | 1.84 | 1.91 | 167316 | 3113 | 2.35% |
| 2024-09-19 | 1.85 | 1.88 | 0.05 | 2.73% | 1.83 | 1.91 | 218135 | 4100 | 3.06% |
| 2024-09-18 | 1.87 | 1.83 | -0.07 | -3.68% | 1.80 | 1.89 | 187785 | 3447 | 2.64% |
| 2024-09-13 | 1.91 | 1.90 | 0.00 | 0.00% | 1.87 | 1.94 | 211996 | 4042 | 2.98% |
| 2024-09-12 | 1.86 | 1.90 | 0.02 | 1.06% | 1.86 | 1.91 | 200625 | 3796 | 2.82% |
| 2024-09-11 | 1.88 | 1.88 | -0.04 | -2.08% | 1.86 | 1.91 | 211735 | 3978 | 2.97% |
| 2024-09-10 | 1.83 | 1.92 | 0.07 | 3.78% | 1.82 | 1.95 | 407101 | 7753 | 5.71% |
| 2024-09-09 | 1.78 | 1.85 | 0.04 | 2.21% | 1.78 | 1.86 | 210323 | 3858 | 2.95% |
| 2024-09-06 | 1.85 | 1.81 | -0.05 | -2.69% | 1.81 | 1.89 | 170128 | 3130 | 2.39% |
| 2024-09-05 | 1.83 | 1.86 | 0.00 | 0.00% | 1.82 | 1.87 | 190323 | 3520 | 2.67% |
| 2024-09-04 | 1.89 | 1.86 | 0.01 | 0.54% | 1.82 | 1.89 | 159486 | 2943 | 2.24% |
| 2024-09-03 | 1.88 | 1.85 | 0.03 | 1.65% | 1.82 | 1.90 | 185323 | 3420 | 2.60% |
| 2024-09-02 | 1.85 | 1.82 | -0.03 | -1.62% | 1.82 | 1.90 | 282457 | 5238 | 3.96% |
| 2024-08-30 | 1.76 | 1.85 | 0.13 | 7.56% | 1.74 | 1.87 | 424978 | 7718 | 5.96% |
| 2024-08-29 | 1.69 | 1.72 | 0.03 | 1.78% | 1.67 | 1.73 | 135902 | 2317 | 1.91% |
| 2024-08-28 | 1.68 | 1.69 | 0.00 | 0.00% | 1.67 | 1.74 | 173902 | 2971 | 2.44% |
| 2024-08-27 | 1.74 | 1.69 | -0.05 | -2.87% | 1.69 | 1.75 | 125605 | 2148 | 1.76% |
| 2024-08-26 | 1.71 | 1.74 | 0.03 | 1.75% | 1.69 | 1.76 | 154175 | 2678 | 2.16% |
| 2024-08-23 | 1.75 | 1.71 | -0.05 | -2.84% | 1.70 | 1.77 | 185918 | 3205 | 2.61% |
| 2024-08-22 | 1.80 | 1.76 | -0.03 | -1.68% | 1.76 | 1.82 | 157014 | 2802 | 2.20% |
| 2024-08-21 | 1.80 | 1.79 | -0.03 | -1.65% | 1.76 | 1.83 | 216422 | 3882 | 3.04% |
| 2024-08-20 | 1.92 | 1.82 | -0.10 | -5.21% | 1.81 | 1.93 | 298870 | 5531 | 4.19% |
| 2024-08-19 | 1.90 | 1.92 | -0.01 | -0.52% | 1.86 | 1.96 | 262402 | 5015 | 3.68% |
| 2024-08-16 | 1.99 | 1.93 | -0.07 | -3.50% | 1.92 | 1.99 | 394240 | 7653 | 5.53% |
| 2024-08-15 | 1.86 | 2.00 | 0.10 | 5.26% | 1.86 | 2.05 | 650765 | 12742 | 9.13% |
| 2024-08-14 | 1.90 | 1.90 | -0.04 | -2.06% | 1.87 | 1.95 | 371280 | 7083 | 5.21% |
| 2024-08-13 | 1.85 | 1.94 | 0.05 | 2.65% | 1.80 | 2.00 | 562284 | 10714 | 7.89% |