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 | 8.00 | 7.92 | 0.02 | 0.25% | 7.85 | 8.12 | 947876 | 75715 | 6.38% |
| 2024-11-20 | 7.63 | 7.90 | 0.22 | 2.86% | 7.62 | 7.96 | 814236 | 63600 | 5.48% |
| 2024-11-19 | 7.51 | 7.68 | 0.24 | 3.23% | 7.41 | 7.71 | 767433 | 57965 | 5.17% |
| 2024-11-18 | 7.82 | 7.44 | -0.41 | -5.22% | 7.30 | 7.95 | 1154379 | 86621 | 7.77% |
| 2024-11-15 | 8.15 | 7.85 | -0.45 | -5.42% | 7.85 | 8.38 | 1155441 | 93813 | 7.78% |
| 2024-11-14 | 8.70 | 8.30 | -0.52 | -5.90% | 8.29 | 8.78 | 1185191 | 101068 | 7.98% |
| 2024-11-13 | 8.85 | 8.82 | -0.17 | -1.89% | 8.58 | 9.00 | 1305641 | 114242 | 8.79% |
| 2024-11-12 | 8.96 | 8.99 | 0.19 | 2.16% | 8.78 | 9.50 | 2223784 | 202143 | 14.97% |
| 2024-11-11 | 8.53 | 8.80 | 0.12 | 1.38% | 8.43 | 8.88 | 1446545 | 125853 | 9.74% |
| 2024-11-08 | 9.03 | 8.68 | -0.19 | -2.14% | 8.59 | 9.18 | 1913424 | 170326 | 12.88% |
| 2024-11-07 | 8.50 | 8.87 | 0.13 | 1.49% | 8.50 | 9.04 | 1695494 | 149742 | 11.41% |
| 2024-11-06 | 8.60 | 8.74 | 0.10 | 1.16% | 8.60 | 9.18 | 2253534 | 199604 | 15.17% |
| 2024-11-05 | 8.06 | 8.64 | 0.57 | 7.06% | 8.01 | 8.85 | 1663127 | 141565 | 11.20% |
| 2024-11-04 | 7.92 | 8.07 | 0.17 | 2.15% | 7.92 | 8.18 | 1043117 | 83894 | 7.02% |
| 2024-11-01 | 9.22 | 7.90 | -1.41 | -15.15% | 7.83 | 9.22 | 2520874 | 213792 | 16.97% |
| 2024-10-31 | 8.79 | 9.31 | 0.47 | 5.32% | 8.62 | 9.68 | 2794384 | 255536 | 18.81% |
| 2024-10-30 | 8.63 | 8.84 | 0.04 | 0.45% | 8.33 | 8.95 | 1836520 | 158112 | 12.36% |
| 2024-10-29 | 9.20 | 8.80 | -0.39 | -4.24% | 8.80 | 9.33 | 2025461 | 182826 | 13.63% |
| 2024-10-28 | 8.60 | 9.19 | 0.50 | 5.75% | 8.41 | 9.35 | 2317124 | 207459 | 15.60% |
| 2024-10-25 | 8.72 | 8.69 | 0.01 | 0.12% | 8.57 | 8.95 | 1759938 | 153936 | 11.85% |
| 2024-10-24 | 9.11 | 8.68 | -0.50 | -5.45% | 8.50 | 9.11 | 2043124 | 177866 | 13.75% |
| 2024-10-23 | 9.43 | 9.18 | -0.47 | -4.87% | 9.00 | 10.14 | 2519093 | 238768 | 16.96% |
| 2024-10-22 | 10.99 | 9.65 | -1.34 | -12.19% | 9.51 | 10.99 | 3649798 | 367576 | 24.57% |
| 2024-10-21 | 9.97 | 10.99 | 1.40 | 14.60% | 9.59 | 11.47 | 4460530 | 472862 | 30.03% |
| 2024-10-18 | 8.87 | 9.59 | 0.54 | 5.97% | 8.73 | 10.10 | 4154961 | 395706 | 27.97% |
| 2024-10-17 | 8.91 | 9.05 | 0.14 | 1.57% | 8.55 | 9.63 | 3459596 | 314653 | 23.29% |
| 2024-10-16 | 9.05 | 8.91 | -1.06 | -10.63% | 8.48 | 9.45 | 4351256 | 390749 | 29.29% |
| 2024-10-15 | 8.49 | 9.97 | 1.09 | 12.27% | 8.45 | 10.66 | 6007643 | 603167 | 40.44% |
| 2024-10-14 | 9.58 | 8.88 | -0.31 | -3.37% | 7.90 | 9.60 | 4472140 | 388000 | 30.10% |
| 2024-10-11 | 8.81 | 9.19 | 0.27 | 3.03% | 8.40 | 10.00 | 4923642 | 451159 | 33.14% |
| 2024-10-10 | 9.30 | 8.92 | -0.07 | -0.78% | 7.19 | 9.79 | 5281518 | 462494 | 35.55% |
| 2024-10-09 | 7.90 | 8.99 | 1.24 | 16.00% | 7.72 | 9.30 | 4681974 | 422027 | 31.52% |
| 2024-10-08 | 7.75 | 7.75 | 1.29 | 19.97% | 7.31 | 7.75 | 1196248 | 92377 | 8.05% |
| 2024-09-30 | 5.99 | 6.46 | 1.08 | 20.07% | 5.68 | 6.46 | 2787173 | 174695 | 18.76% |
| 2024-09-27 | 5.12 | 5.38 | 0.31 | 6.11% | 5.12 | 5.57 | 3190927 | 169909 | 21.48% |
| 2024-09-26 | 5.10 | 5.07 | -0.03 | -0.59% | 4.91 | 5.34 | 3430696 | 175106 | 23.09% |
| 2024-09-25 | 4.30 | 5.10 | 0.85 | 20.00% | 4.25 | 5.10 | 3057402 | 148482 | 20.58% |
| 2024-09-24 | 4.02 | 4.25 | 0.24 | 5.99% | 4.01 | 4.31 | 1266167 | 52830 | 8.52% |
| 2024-09-23 | 4.02 | 4.01 | -0.02 | -0.50% | 3.97 | 4.05 | 406847 | 16319 | 2.74% |
| 2024-09-20 | 4.00 | 4.03 | 0.04 | 1.00% | 3.97 | 4.04 | 551313 | 22101 | 3.71% |
| 2024-09-19 | 3.91 | 3.99 | 0.10 | 2.57% | 3.88 | 4.05 | 648684 | 25769 | 4.37% |
| 2024-09-18 | 3.88 | 3.89 | 0.06 | 1.57% | 3.79 | 3.91 | 382251 | 14748 | 2.57% |
| 2024-09-13 | 3.96 | 3.83 | -0.12 | -3.04% | 3.83 | 3.97 | 515671 | 20053 | 3.47% |
| 2024-09-12 | 3.93 | 3.95 | 0.02 | 0.51% | 3.91 | 4.04 | 485340 | 19302 | 3.27% |
| 2024-09-11 | 3.96 | 3.93 | -0.09 | -2.24% | 3.91 | 3.98 | 433372 | 17067 | 2.92% |
| 2024-09-10 | 4.06 | 4.02 | -0.03 | -0.74% | 3.93 | 4.07 | 582809 | 23214 | 3.92% |
| 2024-09-09 | 4.02 | 4.05 | -0.03 | -0.74% | 3.97 | 4.15 | 691625 | 28143 | 4.66% |
| 2024-09-06 | 4.09 | 4.08 | -0.09 | -2.16% | 4.02 | 4.21 | 1013904 | 41512 | 6.82% |
| 2024-09-05 | 4.16 | 4.17 | 0.16 | 3.99% | 4.15 | 4.39 | 1621918 | 69047 | 10.92% |
| 2024-09-04 | 4.10 | 4.01 | -0.12 | -2.91% | 3.95 | 4.14 | 822843 | 33111 | 5.54% |
| 2024-09-03 | 4.15 | 4.13 | 0.13 | 3.25% | 4.06 | 4.28 | 1206757 | 50266 | 8.12% |
| 2024-09-02 | 4.12 | 4.00 | -0.03 | -0.74% | 3.98 | 4.17 | 895084 | 36358 | 6.03% |
| 2024-08-30 | 3.85 | 4.03 | 0.17 | 4.40% | 3.84 | 4.13 | 1080063 | 43285 | 7.27% |
| 2024-08-29 | 3.80 | 3.86 | 0.04 | 1.05% | 3.78 | 3.89 | 478967 | 18418 | 3.22% |
| 2024-08-28 | 3.79 | 3.82 | -0.04 | -1.04% | 3.75 | 3.90 | 568229 | 21681 | 3.82% |
| 2024-08-27 | 4.01 | 3.86 | -0.14 | -3.50% | 3.84 | 4.06 | 863570 | 33969 | 5.81% |
| 2024-08-26 | 3.90 | 4.00 | 0.08 | 2.04% | 3.79 | 4.03 | 1124022 | 44049 | 7.62% |
| 2024-08-23 | 3.84 | 3.92 | 0.05 | 1.29% | 3.78 | 4.03 | 1286141 | 50334 | 8.72% |
| 2024-08-22 | 4.12 | 3.87 | -0.27 | -6.52% | 3.86 | 4.14 | 1365997 | 54131 | 9.26% |
| 2024-08-21 | 4.33 | 4.14 | -0.31 | -6.97% | 4.12 | 4.47 | 2025947 | 86306 | 13.74% |
| 2024-08-20 | 4.55 | 4.45 | -0.05 | -1.11% | 4.37 | 4.88 | 3099680 | 142451 | 21.02% |
| 2024-08-19 | 3.98 | 4.50 | 0.75 | 20.00% | 3.95 | 4.50 | 1895936 | 82599 | 12.86% |
| 2024-08-16 | 3.67 | 3.75 | 0.08 | 2.18% | 3.63 | 3.85 | 393142 | 14604 | 2.67% |
| 2024-08-15 | 3.60 | 3.67 | 0.07 | 1.94% | 3.56 | 3.69 | 239418 | 8731 | 1.62% |
| 2024-08-14 | 3.62 | 3.60 | -0.03 | -0.83% | 3.59 | 3.65 | 135219 | 4885 | 0.92% |
| 2024-08-13 | 3.59 | 3.63 | 0.06 | 1.68% | 3.56 | 3.64 | 166943 | 6020 | 1.13% |