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 | 8.12 | 8.96 | 0.98 | 12.28% | 8.03 | 9.58 | 837876 | 76627 | 21.63% |
| 2024-11-20 | 7.68 | 7.98 | 0.25 | 3.23% | 7.63 | 8.00 | 228454 | 17928 | 5.90% |
| 2024-11-19 | 7.46 | 7.73 | 0.31 | 4.18% | 7.38 | 7.74 | 215930 | 16315 | 5.58% |
| 2024-11-18 | 8.00 | 7.42 | -0.56 | -7.02% | 7.38 | 8.16 | 286955 | 21812 | 7.41% |
| 2024-11-15 | 8.24 | 7.98 | -0.50 | -5.90% | 7.91 | 8.56 | 368909 | 30320 | 9.53% |
| 2024-11-14 | 9.51 | 8.48 | -1.00 | -10.55% | 8.35 | 9.54 | 411565 | 36722 | 10.63% |
| 2024-11-13 | 9.10 | 9.48 | 0.62 | 7.00% | 8.89 | 9.69 | 515970 | 48045 | 13.32% |
| 2024-11-12 | 8.74 | 8.86 | 0.13 | 1.49% | 8.67 | 9.25 | 394247 | 35294 | 10.18% |
| 2024-11-11 | 8.64 | 8.73 | 0.14 | 1.63% | 8.49 | 8.78 | 330992 | 28733 | 8.55% |
| 2024-11-08 | 8.70 | 8.59 | 0.04 | 0.47% | 8.46 | 8.83 | 381920 | 32970 | 9.86% |
| 2024-11-07 | 8.86 | 8.55 | -0.32 | -3.61% | 8.43 | 8.88 | 473365 | 40639 | 12.22% |
| 2024-11-06 | 9.02 | 8.87 | -0.34 | -3.69% | 8.67 | 9.21 | 584417 | 52152 | 15.09% |
| 2024-11-05 | 8.51 | 9.21 | 0.31 | 3.48% | 8.40 | 9.60 | 796309 | 70945 | 20.56% |
| 2024-11-04 | 8.18 | 8.90 | 0.48 | 5.70% | 8.18 | 9.72 | 854772 | 77236 | 22.07% |
| 2024-11-01 | 8.68 | 8.42 | 0.38 | 4.73% | 8.29 | 9.60 | 1199923 | 106851 | 30.98% |
| 2024-10-31 | 6.97 | 8.04 | 1.34 | 20.00% | 6.96 | 8.04 | 616498 | 48295 | 15.92% |
| 2024-10-30 | 6.43 | 6.70 | 0.20 | 3.08% | 6.34 | 6.75 | 286923 | 18899 | 7.41% |
| 2024-10-29 | 6.83 | 6.50 | -0.34 | -4.97% | 6.48 | 6.84 | 326097 | 21632 | 8.42% |
| 2024-10-28 | 6.55 | 6.84 | 0.30 | 4.59% | 6.50 | 6.84 | 374593 | 25140 | 9.67% |
| 2024-10-25 | 6.26 | 6.54 | 0.46 | 7.57% | 6.26 | 6.59 | 449873 | 29019 | 11.62% |
| 2024-10-24 | 6.19 | 6.08 | -0.10 | -1.62% | 6.02 | 6.24 | 202701 | 12391 | 5.23% |
| 2024-10-23 | 6.30 | 6.18 | -0.05 | -0.80% | 6.11 | 6.32 | 241581 | 14957 | 6.24% |
| 2024-10-22 | 5.96 | 6.23 | 0.25 | 4.18% | 5.94 | 6.26 | 246834 | 15053 | 6.37% |
| 2024-10-21 | 6.00 | 5.98 | 0.02 | 0.34% | 5.91 | 6.07 | 236895 | 14200 | 6.12% |
| 2024-10-18 | 5.78 | 5.96 | 0.22 | 3.83% | 5.67 | 6.05 | 262564 | 15423 | 6.78% |
| 2024-10-17 | 5.75 | 5.74 | -0.01 | -0.17% | 5.72 | 5.93 | 226920 | 13210 | 5.86% |
| 2024-10-16 | 5.89 | 5.75 | -0.13 | -2.21% | 5.67 | 5.92 | 263387 | 15260 | 6.80% |
| 2024-10-15 | 6.09 | 5.88 | -0.24 | -3.92% | 5.84 | 6.14 | 278705 | 16687 | 7.20% |
| 2024-10-14 | 6.06 | 6.12 | 0.06 | 0.99% | 5.85 | 6.17 | 291201 | 17521 | 7.52% |
| 2024-10-11 | 6.20 | 6.06 | -0.13 | -2.10% | 6.00 | 6.39 | 261654 | 16211 | 6.76% |
| 2024-10-10 | 6.14 | 6.19 | 0.13 | 2.15% | 6.01 | 6.43 | 263870 | 16456 | 6.81% |
| 2024-10-09 | 6.91 | 6.06 | -1.20 | -16.53% | 6.05 | 6.92 | 402178 | 26039 | 10.38% |
| 2024-10-08 | 7.77 | 7.26 | 0.71 | 10.84% | 6.50 | 7.77 | 614688 | 43634 | 15.87% |
| 2024-09-30 | 5.90 | 6.55 | 0.85 | 14.91% | 5.65 | 6.57 | 589276 | 35806 | 15.22% |
| 2024-09-27 | 5.43 | 5.70 | 0.34 | 6.34% | 5.36 | 5.75 | 245368 | 13652 | 6.34% |
| 2024-09-26 | 5.23 | 5.36 | 0.09 | 1.71% | 5.14 | 5.37 | 169354 | 8962 | 4.37% |
| 2024-09-25 | 5.12 | 5.27 | 0.11 | 2.13% | 5.09 | 5.45 | 248476 | 13139 | 6.42% |
| 2024-09-24 | 5.02 | 5.16 | 0.08 | 1.57% | 4.93 | 5.17 | 213238 | 10826 | 5.51% |
| 2024-09-23 | 5.24 | 5.08 | -0.35 | -6.45% | 5.02 | 5.40 | 225688 | 11495 | 5.83% |
| 2024-09-20 | 5.50 | 5.43 | -0.26 | -4.57% | 5.15 | 5.62 | 353419 | 19060 | 9.13% |
| 2024-09-19 | 5.31 | 5.69 | 0.33 | 6.16% | 5.30 | 6.20 | 392226 | 22675 | 10.13% |
| 2024-09-18 | 5.46 | 5.36 | -0.15 | -2.72% | 5.22 | 5.59 | 183128 | 9834 | 4.73% |
| 2024-09-13 | 5.14 | 5.51 | 0.29 | 5.56% | 5.10 | 5.80 | 259506 | 13990 | 6.70% |
| 2024-09-12 | 5.03 | 5.22 | 0.20 | 3.98% | 5.03 | 5.33 | 168398 | 8719 | 4.35% |
| 2024-09-11 | 5.04 | 5.02 | -0.08 | -1.57% | 4.99 | 5.25 | 133082 | 6762 | 3.44% |
| 2024-09-10 | 4.90 | 5.10 | 0.16 | 3.24% | 4.90 | 5.44 | 211195 | 10892 | 5.45% |
| 2024-09-09 | 4.77 | 4.94 | 0.12 | 2.49% | 4.74 | 5.01 | 91849 | 4517 | 2.37% |
| 2024-09-06 | 4.92 | 4.82 | -0.09 | -1.83% | 4.81 | 4.99 | 62300 | 3040 | 1.61% |
| 2024-09-05 | 4.86 | 4.91 | 0.05 | 1.03% | 4.84 | 4.95 | 54250 | 2648 | 1.40% |
| 2024-09-04 | 4.84 | 4.86 | -0.02 | -0.41% | 4.79 | 4.93 | 62608 | 3050 | 1.62% |
| 2024-09-03 | 4.76 | 4.88 | 0.12 | 2.52% | 4.75 | 4.93 | 71400 | 3464 | 1.84% |
| 2024-09-02 | 4.77 | 4.76 | -0.02 | -0.42% | 4.75 | 4.86 | 59645 | 2870 | 1.54% |
| 2024-08-30 | 4.68 | 4.78 | 0.10 | 2.14% | 4.65 | 4.88 | 80881 | 3880 | 2.09% |
| 2024-08-29 | 4.52 | 4.68 | 0.13 | 2.86% | 4.48 | 4.68 | 43154 | 1990 | 1.11% |
| 2024-08-28 | 4.48 | 4.55 | 0.04 | 0.89% | 4.41 | 4.61 | 46200 | 2092 | 1.19% |
| 2024-08-27 | 4.72 | 4.51 | -0.22 | -4.65% | 4.44 | 4.73 | 58764 | 2674 | 1.52% |
| 2024-08-26 | 4.62 | 4.73 | 0.11 | 2.38% | 4.57 | 4.74 | 47600 | 2230 | 1.23% |
| 2024-08-23 | 4.66 | 4.62 | -0.12 | -2.53% | 4.61 | 4.75 | 65412 | 3047 | 1.69% |
| 2024-08-22 | 4.88 | 4.74 | -0.13 | -2.67% | 4.68 | 4.91 | 95696 | 4563 | 2.47% |
| 2024-08-21 | 4.68 | 4.87 | 0.22 | 4.73% | 4.63 | 5.12 | 142767 | 6931 | 3.69% |
| 2024-08-20 | 4.80 | 4.65 | -0.18 | -3.73% | 4.62 | 4.83 | 64611 | 3040 | 1.67% |
| 2024-08-19 | 4.75 | 4.83 | 0.07 | 1.47% | 4.68 | 4.85 | 84490 | 4044 | 2.18% |
| 2024-08-16 | 4.75 | 4.76 | 0.09 | 1.93% | 4.62 | 4.78 | 80809 | 3811 | 2.09% |
| 2024-08-15 | 4.58 | 4.67 | 0.09 | 1.97% | 4.46 | 4.70 | 63778 | 2940 | 1.65% |
| 2024-08-14 | 4.51 | 4.58 | 0.03 | 0.66% | 4.50 | 4.60 | 38137 | 1736 | 0.98% |
| 2024-08-13 | 4.42 | 4.55 | 0.13 | 2.94% | 4.35 | 4.55 | 46228 | 2065 | 1.19% |