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 | 13.53 | 13.62 | 0.97 | 7.67% | 13.28 | 14.99 | 2841752 | 397515 | 44.70% |
| 2024-11-20 | 11.56 | 12.65 | 2.11 | 20.02% | 11.32 | 12.65 | 1494283 | 181117 | 23.50% |
| 2024-11-19 | 8.82 | 10.54 | 1.76 | 20.05% | 8.82 | 10.54 | 628776 | 63691 | 9.89% |
| 2024-11-18 | 10.10 | 8.78 | -1.37 | -13.50% | 8.65 | 10.10 | 771646 | 71253 | 12.14% |
| 2024-11-15 | 9.63 | 10.15 | 0.35 | 3.57% | 9.30 | 10.31 | 1074320 | 106105 | 16.90% |
| 2024-11-14 | 9.25 | 9.80 | 0.52 | 5.60% | 9.10 | 10.07 | 1007816 | 98351 | 15.85% |
| 2024-11-13 | 9.17 | 9.28 | 0.02 | 0.22% | 8.96 | 9.33 | 278614 | 25484 | 4.38% |
| 2024-11-12 | 9.54 | 9.26 | -0.34 | -3.54% | 9.16 | 9.64 | 432953 | 40544 | 6.81% |
| 2024-11-11 | 9.31 | 9.60 | 0.13 | 1.37% | 9.27 | 9.67 | 479679 | 45648 | 7.54% |
| 2024-11-08 | 9.52 | 9.47 | -0.24 | -2.47% | 9.42 | 10.00 | 731164 | 70960 | 11.50% |
| 2024-11-07 | 10.11 | 9.71 | 0.03 | 0.31% | 9.58 | 10.60 | 1211164 | 121123 | 19.05% |
| 2024-11-06 | 8.65 | 9.68 | 1.06 | 12.30% | 8.46 | 10.29 | 1181770 | 109243 | 18.59% |
| 2024-11-05 | 8.19 | 8.62 | 0.45 | 5.51% | 8.14 | 8.77 | 434888 | 36945 | 6.84% |
| 2024-11-04 | 7.73 | 8.17 | 0.32 | 4.08% | 7.73 | 8.30 | 229932 | 18731 | 3.62% |
| 2024-11-01 | 8.42 | 7.85 | -0.61 | -7.21% | 7.84 | 8.50 | 341968 | 27592 | 5.38% |
| 2024-10-31 | 8.41 | 8.46 | 0.05 | 0.59% | 8.30 | 8.54 | 298176 | 25179 | 4.69% |
| 2024-10-30 | 8.55 | 8.41 | -0.20 | -2.32% | 8.31 | 8.83 | 381031 | 32470 | 5.99% |
| 2024-10-29 | 8.65 | 8.61 | 0.22 | 2.62% | 8.46 | 8.98 | 600830 | 52401 | 9.45% |
| 2024-10-28 | 8.24 | 8.39 | 0.18 | 2.19% | 8.15 | 8.39 | 268967 | 22299 | 4.23% |
| 2024-10-25 | 8.09 | 8.21 | 0.11 | 1.36% | 8.05 | 8.25 | 233819 | 19074 | 3.68% |
| 2024-10-24 | 8.09 | 8.10 | -0.01 | -0.12% | 7.96 | 8.13 | 157896 | 12690 | 2.48% |
| 2024-10-23 | 8.21 | 8.11 | -0.14 | -1.70% | 8.07 | 8.25 | 242768 | 19794 | 3.82% |
| 2024-10-22 | 8.35 | 8.25 | -0.01 | -0.12% | 8.12 | 8.35 | 279064 | 22997 | 4.39% |
| 2024-10-21 | 7.94 | 8.26 | 0.43 | 5.49% | 7.84 | 8.44 | 452430 | 37083 | 7.12% |
| 2024-10-18 | 7.42 | 7.83 | 0.34 | 4.54% | 7.39 | 8.05 | 344408 | 26593 | 5.42% |
| 2024-10-17 | 7.52 | 7.49 | 0.00 | 0.00% | 7.48 | 7.69 | 225751 | 17137 | 3.55% |
| 2024-10-16 | 7.57 | 7.49 | -0.08 | -1.06% | 7.40 | 7.64 | 209242 | 15714 | 3.29% |
| 2024-10-15 | 7.55 | 7.57 | -0.03 | -0.39% | 7.44 | 7.89 | 303695 | 23414 | 4.78% |
| 2024-10-14 | 7.42 | 7.60 | 0.21 | 2.84% | 7.28 | 7.61 | 268283 | 20052 | 4.22% |
| 2024-10-11 | 7.93 | 7.39 | -0.61 | -7.63% | 7.28 | 7.95 | 354430 | 26791 | 5.57% |
| 2024-10-10 | 8.16 | 8.00 | -0.12 | -1.48% | 7.82 | 8.44 | 392640 | 31945 | 6.18% |
| 2024-10-09 | 8.71 | 8.12 | -0.92 | -10.18% | 8.10 | 9.05 | 706456 | 61332 | 11.11% |
| 2024-10-08 | 9.03 | 9.04 | 1.51 | 20.05% | 8.07 | 9.04 | 836729 | 72706 | 13.16% |
| 2024-09-30 | 6.68 | 7.53 | 1.07 | 16.56% | 6.67 | 7.60 | 593147 | 42215 | 9.33% |
| 2024-09-27 | 6.14 | 6.46 | 0.36 | 5.90% | 6.12 | 6.50 | 318918 | 20151 | 5.02% |
| 2024-09-26 | 5.95 | 6.10 | 0.13 | 2.18% | 5.92 | 6.10 | 131257 | 7913 | 2.06% |
| 2024-09-25 | 5.98 | 5.97 | -0.01 | -0.17% | 5.96 | 6.12 | 161661 | 9777 | 2.54% |
| 2024-09-24 | 5.92 | 5.98 | 0.12 | 2.05% | 5.79 | 5.98 | 113962 | 6733 | 1.79% |
| 2024-09-23 | 5.85 | 5.86 | 0.01 | 0.17% | 5.80 | 5.90 | 58503 | 3422 | 0.92% |
| 2024-09-20 | 5.84 | 5.85 | 0.01 | 0.17% | 5.74 | 5.88 | 79229 | 4607 | 1.25% |
| 2024-09-19 | 5.70 | 5.84 | 0.18 | 3.18% | 5.64 | 5.85 | 75791 | 4381 | 1.19% |
| 2024-09-18 | 5.74 | 5.66 | -0.08 | -1.39% | 5.58 | 5.76 | 62477 | 3531 | 0.98% |
| 2024-09-13 | 5.83 | 5.74 | -0.13 | -2.21% | 5.73 | 5.89 | 62343 | 3608 | 0.98% |
| 2024-09-12 | 5.88 | 5.87 | -0.01 | -0.17% | 5.85 | 5.94 | 75091 | 4420 | 1.18% |
| 2024-09-11 | 5.83 | 5.88 | -0.03 | -0.51% | 5.80 | 5.95 | 110560 | 6492 | 1.74% |
| 2024-09-10 | 5.72 | 5.91 | 0.20 | 3.50% | 5.65 | 5.97 | 170002 | 9950 | 2.67% |
| 2024-09-09 | 5.68 | 5.71 | 0.02 | 0.35% | 5.60 | 5.76 | 54458 | 3101 | 0.86% |
| 2024-09-06 | 5.84 | 5.69 | -0.15 | -2.57% | 5.66 | 5.86 | 65610 | 3766 | 1.03% |
| 2024-09-05 | 5.82 | 5.84 | 0.02 | 0.34% | 5.77 | 5.88 | 62147 | 3617 | 0.98% |
| 2024-09-04 | 5.81 | 5.82 | -0.03 | -0.51% | 5.76 | 5.89 | 66111 | 3851 | 1.04% |
| 2024-09-03 | 5.79 | 5.85 | 0.05 | 0.86% | 5.76 | 5.86 | 82531 | 4801 | 1.30% |
| 2024-09-02 | 5.81 | 5.80 | -0.02 | -0.34% | 5.77 | 5.88 | 100968 | 5876 | 1.59% |
| 2024-08-30 | 5.66 | 5.82 | 0.16 | 2.83% | 5.63 | 5.96 | 140466 | 8185 | 2.21% |
| 2024-08-29 | 5.51 | 5.66 | 0.10 | 1.80% | 5.51 | 5.69 | 65675 | 3698 | 1.03% |
| 2024-08-28 | 5.46 | 5.56 | 0.10 | 1.83% | 5.41 | 5.63 | 63436 | 3517 | 1.00% |
| 2024-08-27 | 5.64 | 5.46 | -0.18 | -3.19% | 5.43 | 5.64 | 62188 | 3432 | 0.98% |
| 2024-08-26 | 5.44 | 5.64 | 0.21 | 3.87% | 5.44 | 5.65 | 85442 | 4766 | 1.34% |
| 2024-08-23 | 5.41 | 5.43 | 0.03 | 0.56% | 5.30 | 5.46 | 58862 | 3166 | 0.93% |
| 2024-08-22 | 5.55 | 5.40 | -0.17 | -3.05% | 5.37 | 5.59 | 76878 | 4195 | 1.21% |
| 2024-08-21 | 5.51 | 5.57 | 0.00 | 0.00% | 5.51 | 5.70 | 69468 | 3882 | 1.09% |
| 2024-08-20 | 5.75 | 5.57 | -0.17 | -2.96% | 5.53 | 5.77 | 88847 | 4963 | 1.40% |
| 2024-08-19 | 5.73 | 5.74 | -0.04 | -0.69% | 5.72 | 5.85 | 74770 | 4319 | 1.18% |
| 2024-08-16 | 5.78 | 5.78 | 0.00 | 0.00% | 5.73 | 5.87 | 97854 | 5664 | 1.54% |
| 2024-08-15 | 5.60 | 5.78 | 0.15 | 2.66% | 5.55 | 5.81 | 117929 | 6726 | 1.85% |
| 2024-08-14 | 5.63 | 5.63 | -0.01 | -0.18% | 5.61 | 5.69 | 54120 | 3054 | 0.85% |
| 2024-08-13 | 5.54 | 5.64 | 0.09 | 1.62% | 5.49 | 5.64 | 60117 | 3353 | 0.95% |