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 | 8.65 | 8.17 | -0.82 | -9.12% | 8.10 | 9.14 | 2112368 | 180074 | 28.75% |
| 2024-11-20 | 8.77 | 8.99 | 0.07 | 0.78% | 8.41 | 9.87 | 2933072 | 263227 | 39.92% |
| 2024-11-19 | 7.05 | 8.92 | 1.06 | 13.49% | 7.05 | 9.38 | 2846145 | 228560 | 38.74% |
| 2024-11-18 | 7.36 | 7.86 | 0.71 | 9.93% | 7.07 | 8.50 | 2922176 | 225885 | 39.77% |
| 2024-11-15 | 5.84 | 7.15 | 1.19 | 19.97% | 5.84 | 7.15 | 2595389 | 175972 | 35.32% |
| 2024-11-14 | 6.42 | 5.96 | -0.59 | -9.01% | 5.91 | 6.58 | 1095514 | 67753 | 14.91% |
| 2024-11-13 | 7.00 | 6.55 | -0.20 | -2.96% | 6.32 | 7.16 | 1469592 | 97437 | 20.00% |
| 2024-11-12 | 7.28 | 6.75 | -0.28 | -3.98% | 6.47 | 7.44 | 2157390 | 146427 | 29.36% |
| 2024-11-11 | 6.53 | 7.03 | 1.17 | 19.97% | 6.15 | 7.03 | 2797024 | 187314 | 38.07% |
| 2024-11-08 | 4.98 | 5.86 | 0.98 | 20.08% | 4.95 | 5.86 | 936734 | 53692 | 12.75% |
| 2024-11-07 | 4.63 | 4.88 | 0.21 | 4.50% | 4.61 | 4.96 | 516380 | 25000 | 7.03% |
| 2024-11-06 | 4.61 | 4.67 | 0.10 | 2.19% | 4.60 | 4.78 | 397227 | 18666 | 5.41% |
| 2024-11-05 | 4.46 | 4.57 | 0.13 | 2.93% | 4.44 | 4.61 | 254713 | 11533 | 3.47% |
| 2024-11-04 | 4.32 | 4.44 | 0.12 | 2.78% | 4.32 | 4.50 | 190043 | 8447 | 2.59% |
| 2024-11-01 | 4.61 | 4.32 | -0.29 | -6.29% | 4.30 | 4.62 | 316870 | 13984 | 4.31% |
| 2024-10-31 | 4.47 | 4.61 | 0.12 | 2.67% | 4.47 | 4.65 | 300553 | 13767 | 4.09% |
| 2024-10-30 | 4.47 | 4.49 | -0.04 | -0.88% | 4.41 | 4.56 | 230123 | 10307 | 3.13% |
| 2024-10-29 | 4.72 | 4.53 | -0.20 | -4.23% | 4.52 | 4.77 | 382418 | 17609 | 5.20% |
| 2024-10-28 | 4.55 | 4.73 | 0.18 | 3.96% | 4.48 | 4.76 | 465756 | 21682 | 6.34% |
| 2024-10-25 | 4.41 | 4.55 | 0.17 | 3.88% | 4.40 | 4.58 | 320324 | 14450 | 4.36% |
| 2024-10-24 | 4.39 | 4.38 | -0.05 | -1.13% | 4.33 | 4.43 | 184912 | 8092 | 2.52% |
| 2024-10-23 | 4.50 | 4.43 | -0.04 | -0.89% | 4.38 | 4.50 | 276726 | 12262 | 3.77% |
| 2024-10-22 | 4.35 | 4.47 | 0.09 | 2.05% | 4.33 | 4.49 | 288522 | 12747 | 3.93% |
| 2024-10-21 | 4.38 | 4.38 | 0.05 | 1.15% | 4.28 | 4.43 | 317812 | 13881 | 4.33% |
| 2024-10-18 | 4.19 | 4.33 | 0.14 | 3.34% | 4.16 | 4.42 | 264674 | 11307 | 3.60% |
| 2024-10-17 | 4.19 | 4.19 | 0.03 | 0.72% | 4.17 | 4.25 | 177003 | 7451 | 2.41% |
| 2024-10-16 | 4.15 | 4.16 | -0.02 | -0.48% | 4.09 | 4.22 | 172679 | 7192 | 2.35% |
| 2024-10-15 | 4.23 | 4.18 | -0.07 | -1.65% | 4.17 | 4.34 | 208839 | 8898 | 2.84% |
| 2024-10-14 | 4.19 | 4.25 | 0.13 | 3.16% | 4.10 | 4.26 | 203714 | 8531 | 2.77% |
| 2024-10-11 | 4.30 | 4.12 | -0.24 | -5.50% | 4.03 | 4.32 | 270397 | 11215 | 3.68% |
| 2024-10-10 | 4.40 | 4.36 | -0.02 | -0.46% | 4.26 | 4.52 | 335100 | 14733 | 4.56% |
| 2024-10-09 | 4.80 | 4.38 | -0.67 | -13.27% | 4.31 | 4.80 | 558488 | 25473 | 7.60% |
| 2024-10-08 | 5.20 | 5.05 | 0.70 | 16.09% | 4.56 | 5.20 | 797362 | 38857 | 10.85% |
| 2024-09-30 | 3.97 | 4.35 | 0.55 | 14.47% | 3.89 | 4.38 | 522564 | 21677 | 7.11% |
| 2024-09-27 | 3.65 | 3.80 | 0.23 | 6.44% | 3.59 | 3.90 | 307321 | 11448 | 4.18% |
| 2024-09-26 | 3.48 | 3.57 | 0.09 | 2.59% | 3.46 | 3.58 | 152631 | 5387 | 2.08% |
| 2024-09-25 | 3.48 | 3.48 | 0.04 | 1.16% | 3.47 | 3.57 | 168052 | 5905 | 2.29% |
| 2024-09-24 | 3.35 | 3.44 | 0.12 | 3.61% | 3.33 | 3.45 | 140523 | 4766 | 1.91% |
| 2024-09-23 | 3.30 | 3.32 | 0.01 | 0.30% | 3.29 | 3.38 | 71664 | 2390 | 0.98% |
| 2024-09-20 | 3.31 | 3.31 | -0.01 | -0.30% | 3.29 | 3.33 | 82659 | 2734 | 1.13% |
| 2024-09-19 | 3.25 | 3.32 | 0.09 | 2.79% | 3.21 | 3.33 | 96852 | 3187 | 1.32% |
| 2024-09-18 | 3.29 | 3.23 | -0.05 | -1.52% | 3.17 | 3.31 | 94329 | 3047 | 1.28% |
| 2024-09-13 | 3.38 | 3.28 | -0.11 | -3.24% | 3.26 | 3.39 | 127139 | 4190 | 1.73% |
| 2024-09-12 | 3.41 | 3.39 | 0.02 | 0.59% | 3.35 | 3.43 | 129306 | 4389 | 1.76% |
| 2024-09-11 | 3.33 | 3.37 | 0.04 | 1.20% | 3.30 | 3.45 | 156108 | 5298 | 2.12% |
| 2024-09-10 | 3.28 | 3.33 | 0.06 | 1.83% | 3.23 | 3.35 | 99766 | 3278 | 1.36% |
| 2024-09-09 | 3.24 | 3.27 | 0.01 | 0.31% | 3.21 | 3.31 | 83969 | 2740 | 1.14% |
| 2024-09-06 | 3.39 | 3.26 | -0.13 | -3.83% | 3.26 | 3.39 | 116011 | 3846 | 1.58% |
| 2024-09-05 | 3.38 | 3.39 | 0.00 | 0.00% | 3.35 | 3.42 | 105646 | 3572 | 1.44% |
| 2024-09-04 | 3.33 | 3.39 | 0.07 | 2.11% | 3.28 | 3.43 | 190075 | 6414 | 2.59% |
| 2024-09-03 | 3.27 | 3.32 | 0.03 | 0.91% | 3.25 | 3.35 | 93058 | 3085 | 1.27% |
| 2024-09-02 | 3.36 | 3.29 | -0.09 | -2.66% | 3.28 | 3.41 | 119626 | 3995 | 1.63% |
| 2024-08-30 | 3.29 | 3.38 | 0.08 | 2.42% | 3.27 | 3.43 | 162173 | 5460 | 2.21% |
| 2024-08-29 | 3.19 | 3.30 | 0.10 | 3.13% | 3.17 | 3.33 | 146475 | 4776 | 1.99% |
| 2024-08-28 | 3.13 | 3.20 | 0.03 | 0.95% | 3.11 | 3.22 | 144024 | 4576 | 1.96% |
| 2024-08-27 | 3.32 | 3.17 | -0.16 | -4.80% | 3.13 | 3.32 | 219198 | 6995 | 2.98% |
| 2024-08-26 | 3.31 | 3.33 | -0.10 | -2.92% | 3.22 | 3.39 | 246180 | 8138 | 3.35% |
| 2024-08-23 | 3.48 | 3.43 | -0.10 | -2.83% | 3.38 | 3.51 | 166221 | 5697 | 2.26% |
| 2024-08-22 | 3.64 | 3.53 | -0.11 | -3.02% | 3.51 | 3.64 | 190173 | 6767 | 2.59% |
| 2024-08-21 | 3.50 | 3.64 | 0.15 | 4.30% | 3.44 | 3.65 | 245278 | 8816 | 3.34% |
| 2024-08-20 | 3.56 | 3.49 | -0.09 | -2.51% | 3.48 | 3.60 | 122823 | 4330 | 1.67% |
| 2024-08-19 | 3.53 | 3.58 | -0.01 | -0.28% | 3.52 | 3.62 | 156646 | 5590 | 2.13% |
| 2024-08-16 | 3.52 | 3.59 | 0.10 | 2.87% | 3.48 | 3.62 | 173290 | 6167 | 2.36% |
| 2024-08-15 | 3.38 | 3.49 | 0.08 | 2.35% | 3.37 | 3.51 | 109914 | 3804 | 1.50% |