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 | 9.18 | 9.50 | 0.16 | 1.71% | 9.11 | 9.85 | 1900799 | 180132 | 13.21% |
| 2024-11-20 | 7.71 | 9.34 | 1.56 | 20.05% | 7.66 | 9.34 | 1226436 | 110387 | 8.52% |
| 2024-11-19 | 7.60 | 7.78 | 0.20 | 2.64% | 7.47 | 7.79 | 238635 | 18176 | 1.66% |
| 2024-11-18 | 8.27 | 7.58 | -0.58 | -7.11% | 7.51 | 8.32 | 389695 | 30091 | 2.71% |
| 2024-11-15 | 8.26 | 8.16 | -0.16 | -1.92% | 8.15 | 8.67 | 404743 | 34014 | 2.81% |
| 2024-11-14 | 8.49 | 8.32 | -0.29 | -3.37% | 8.30 | 8.75 | 426251 | 36077 | 2.96% |
| 2024-11-13 | 8.85 | 8.61 | 0.05 | 0.58% | 8.46 | 8.97 | 508268 | 43923 | 3.53% |
| 2024-11-12 | 8.81 | 8.56 | -0.17 | -1.95% | 8.44 | 9.06 | 562804 | 49296 | 3.91% |
| 2024-11-11 | 8.41 | 8.73 | 0.29 | 3.44% | 8.37 | 8.86 | 419050 | 36376 | 2.91% |
| 2024-11-08 | 8.80 | 8.44 | -0.18 | -2.09% | 8.40 | 8.88 | 495431 | 42520 | 3.44% |
| 2024-11-07 | 8.03 | 8.62 | 0.47 | 5.77% | 8.02 | 8.67 | 604175 | 50984 | 4.20% |
| 2024-11-06 | 8.00 | 8.15 | 0.21 | 2.64% | 7.98 | 8.38 | 555004 | 45376 | 3.86% |
| 2024-11-05 | 7.51 | 7.94 | 0.40 | 5.31% | 7.51 | 7.99 | 400231 | 31480 | 2.78% |
| 2024-11-04 | 7.30 | 7.54 | 0.22 | 3.01% | 7.30 | 7.55 | 263339 | 19654 | 1.83% |
| 2024-11-01 | 7.89 | 7.32 | -0.67 | -8.39% | 7.29 | 7.98 | 562561 | 42509 | 3.91% |
| 2024-10-31 | 7.99 | 7.99 | -0.14 | -1.72% | 7.75 | 8.17 | 601103 | 48076 | 4.18% |
| 2024-10-30 | 7.88 | 8.13 | 0.16 | 2.01% | 7.81 | 8.24 | 406064 | 32745 | 2.82% |
| 2024-10-29 | 8.12 | 7.97 | -0.08 | -0.99% | 7.97 | 8.32 | 433629 | 35173 | 3.01% |
| 2024-10-28 | 7.82 | 8.05 | 0.13 | 1.64% | 7.82 | 8.07 | 360070 | 28763 | 2.50% |
| 2024-10-25 | 8.00 | 7.92 | -0.10 | -1.25% | 7.90 | 8.12 | 389595 | 31032 | 2.71% |
| 2024-10-24 | 8.06 | 8.02 | -0.15 | -1.84% | 7.82 | 8.25 | 488484 | 38936 | 3.39% |
| 2024-10-23 | 7.84 | 8.17 | 0.26 | 3.29% | 7.80 | 8.70 | 819179 | 67783 | 5.69% |
| 2024-10-22 | 8.06 | 7.91 | -0.16 | -1.98% | 7.75 | 8.06 | 438266 | 34525 | 3.05% |
| 2024-10-21 | 7.95 | 8.07 | 0.17 | 2.15% | 7.85 | 8.29 | 573059 | 46286 | 3.98% |
| 2024-10-18 | 7.49 | 7.90 | 0.30 | 3.95% | 7.45 | 8.19 | 577808 | 45089 | 4.01% |
| 2024-10-17 | 7.66 | 7.60 | 0.05 | 0.66% | 7.59 | 7.84 | 432530 | 33369 | 3.01% |
| 2024-10-16 | 7.32 | 7.55 | 0.05 | 0.67% | 7.32 | 7.67 | 362575 | 27347 | 2.52% |
| 2024-10-15 | 7.76 | 7.50 | -0.38 | -4.82% | 7.47 | 7.95 | 516179 | 39962 | 3.59% |
| 2024-10-14 | 7.30 | 7.88 | 0.60 | 8.24% | 7.10 | 7.90 | 581444 | 43675 | 4.04% |
| 2024-10-11 | 7.62 | 7.28 | -0.56 | -7.14% | 7.15 | 7.96 | 570227 | 42597 | 3.96% |
| 2024-10-10 | 8.88 | 7.84 | -0.82 | -9.47% | 7.78 | 9.09 | 1024154 | 83690 | 7.12% |
| 2024-10-09 | 8.67 | 8.66 | -0.08 | -0.92% | 8.31 | 9.44 | 1761817 | 158785 | 12.24% |
| 2024-10-08 | 8.74 | 8.74 | 1.46 | 20.05% | 8.28 | 8.74 | 1158765 | 100235 | 8.05% |
| 2024-09-30 | 6.53 | 7.28 | 1.21 | 19.93% | 6.50 | 7.28 | 645562 | 45295 | 4.49% |
| 2024-09-27 | 5.74 | 6.07 | 0.42 | 7.43% | 5.72 | 6.20 | 412301 | 24530 | 2.86% |
| 2024-09-26 | 5.42 | 5.65 | 0.20 | 3.67% | 5.41 | 5.65 | 248936 | 13850 | 1.73% |
| 2024-09-25 | 5.48 | 5.45 | 0.03 | 0.55% | 5.43 | 5.62 | 277773 | 15348 | 1.93% |
| 2024-09-24 | 5.26 | 5.42 | 0.16 | 3.04% | 5.18 | 5.42 | 232828 | 12397 | 1.62% |
| 2024-09-23 | 5.21 | 5.26 | 0.01 | 0.19% | 5.19 | 5.32 | 146233 | 7697 | 1.02% |
| 2024-09-20 | 5.18 | 5.25 | 0.10 | 1.94% | 5.14 | 5.31 | 189527 | 9943 | 1.32% |
| 2024-09-19 | 4.98 | 5.15 | 0.21 | 4.25% | 4.94 | 5.19 | 152861 | 7793 | 1.06% |
| 2024-09-18 | 5.02 | 4.94 | -0.08 | -1.59% | 4.86 | 5.07 | 105254 | 5191 | 0.73% |
| 2024-09-13 | 5.14 | 5.02 | -0.12 | -2.33% | 5.01 | 5.15 | 122524 | 6204 | 0.85% |
| 2024-09-12 | 5.10 | 5.14 | 0.05 | 0.98% | 5.08 | 5.22 | 149828 | 7733 | 1.04% |
| 2024-09-11 | 5.18 | 5.09 | -0.12 | -2.30% | 5.05 | 5.20 | 114249 | 5832 | 0.79% |
| 2024-09-10 | 5.13 | 5.21 | 0.08 | 1.56% | 5.04 | 5.24 | 183107 | 9388 | 1.27% |
| 2024-09-09 | 5.03 | 5.13 | 0.03 | 0.59% | 4.98 | 5.35 | 228979 | 11844 | 1.59% |
| 2024-09-06 | 5.11 | 5.10 | -0.01 | -0.20% | 5.06 | 5.24 | 146416 | 7521 | 1.02% |
| 2024-09-05 | 4.99 | 5.11 | 0.10 | 2.00% | 4.99 | 5.16 | 130615 | 6660 | 0.91% |
| 2024-09-04 | 5.00 | 5.01 | -0.03 | -0.60% | 4.98 | 5.08 | 106816 | 5369 | 0.74% |
| 2024-09-03 | 4.95 | 5.04 | 0.10 | 2.02% | 4.90 | 5.05 | 126517 | 6291 | 0.88% |
| 2024-09-02 | 5.06 | 4.94 | -0.12 | -2.37% | 4.93 | 5.12 | 139030 | 6980 | 0.97% |
| 2024-08-30 | 4.88 | 5.06 | 0.23 | 4.76% | 4.84 | 5.15 | 235357 | 11887 | 1.64% |
| 2024-08-29 | 4.81 | 4.83 | 0.00 | 0.00% | 4.73 | 4.87 | 134155 | 6455 | 0.93% |
| 2024-08-28 | 4.80 | 4.83 | 0.01 | 0.21% | 4.73 | 4.90 | 91148 | 4390 | 0.63% |
| 2024-08-27 | 4.95 | 4.82 | -0.18 | -3.60% | 4.80 | 4.99 | 126422 | 6158 | 0.88% |
| 2024-08-26 | 4.92 | 5.00 | 0.08 | 1.63% | 4.83 | 5.07 | 135344 | 6744 | 0.94% |
| 2024-08-23 | 4.92 | 4.92 | -0.02 | -0.40% | 4.90 | 5.04 | 127890 | 6343 | 0.89% |
| 2024-08-22 | 5.13 | 4.94 | -0.17 | -3.33% | 4.94 | 5.23 | 153566 | 7777 | 1.07% |
| 2024-08-21 | 5.08 | 5.11 | 0.02 | 0.39% | 5.07 | 5.26 | 137799 | 7118 | 0.96% |
| 2024-08-20 | 5.15 | 5.09 | -0.10 | -1.93% | 5.07 | 5.22 | 136233 | 6993 | 0.95% |
| 2024-08-19 | 5.24 | 5.19 | -0.12 | -2.26% | 5.16 | 5.30 | 181114 | 9445 | 1.26% |
| 2024-08-16 | 5.13 | 5.31 | 0.18 | 3.51% | 5.06 | 5.33 | 312762 | 16329 | 2.17% |
| 2024-08-15 | 4.98 | 5.13 | 0.13 | 2.60% | 4.91 | 5.14 | 165345 | 8369 | 1.15% |
| 2024-08-14 | 4.98 | 5.00 | 0.01 | 0.20% | 4.96 | 5.06 | 96379 | 4823 | 0.67% |
| 2024-08-13 | 4.90 | 4.99 | 0.04 | 0.81% | 4.88 | 5.00 | 114347 | 5656 | 0.79% |