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 | 11.48 | 11.16 | 0.17 | 1.55% | 10.90 | 11.86 | 3435556 | 392295 | 49.67% |
| 2024-11-20 | 8.90 | 10.99 | 1.83 | 19.98% | 8.76 | 10.99 | 1513164 | 157794 | 21.87% |
| 2024-11-19 | 8.80 | 9.16 | -0.36 | -3.78% | 8.49 | 9.25 | 1429763 | 126684 | 20.67% |
| 2024-11-18 | 8.90 | 9.52 | 0.54 | 6.01% | 8.69 | 10.58 | 1798838 | 173830 | 26.00% |
| 2024-11-15 | 8.95 | 8.98 | -0.08 | -0.88% | 8.91 | 9.47 | 849441 | 78124 | 12.28% |
| 2024-11-14 | 9.44 | 9.06 | -0.44 | -4.63% | 9.05 | 9.80 | 832163 | 77765 | 12.03% |
| 2024-11-13 | 9.57 | 9.50 | -0.29 | -2.96% | 9.09 | 9.72 | 1148496 | 107662 | 16.60% |
| 2024-11-12 | 10.06 | 9.79 | -0.36 | -3.55% | 9.65 | 11.05 | 1641980 | 168083 | 23.74% |
| 2024-11-11 | 9.65 | 10.15 | 0.65 | 6.84% | 9.30 | 10.47 | 1890940 | 187005 | 27.34% |
| 2024-11-08 | 9.39 | 9.50 | -0.02 | -0.21% | 9.30 | 10.20 | 1781664 | 172550 | 25.76% |
| 2024-11-07 | 9.16 | 9.52 | 0.36 | 3.93% | 8.96 | 9.70 | 1918984 | 180088 | 27.74% |
| 2024-11-06 | 8.39 | 9.16 | 0.82 | 9.83% | 8.26 | 9.49 | 1726958 | 153576 | 24.97% |
| 2024-11-05 | 7.88 | 8.34 | 0.46 | 5.84% | 7.81 | 8.45 | 759149 | 62054 | 10.97% |
| 2024-11-04 | 7.74 | 7.88 | 0.08 | 1.03% | 7.69 | 7.94 | 501069 | 39169 | 7.24% |
| 2024-11-01 | 8.76 | 7.80 | -0.96 | -10.96% | 7.70 | 8.76 | 1006212 | 81814 | 14.55% |
| 2024-10-31 | 8.51 | 8.76 | 0.13 | 1.51% | 8.44 | 9.04 | 938232 | 82179 | 13.56% |
| 2024-10-30 | 8.96 | 8.63 | -0.49 | -5.37% | 8.37 | 9.00 | 1203924 | 104778 | 17.40% |
| 2024-10-29 | 9.45 | 9.12 | -0.65 | -6.65% | 9.06 | 9.51 | 1412277 | 130279 | 20.42% |
| 2024-10-28 | 9.05 | 9.77 | 0.66 | 7.24% | 8.83 | 9.85 | 1669825 | 157971 | 24.14% |
| 2024-10-25 | 9.40 | 9.11 | -0.19 | -2.04% | 8.97 | 9.54 | 1399270 | 128402 | 20.23% |
| 2024-10-24 | 9.81 | 9.30 | -0.43 | -4.42% | 9.20 | 10.45 | 1976365 | 190683 | 28.57% |
| 2024-10-23 | 8.75 | 9.73 | 0.96 | 10.95% | 8.53 | 10.09 | 2441754 | 228200 | 35.30% |
| 2024-10-22 | 9.35 | 8.77 | -0.38 | -4.15% | 8.56 | 9.55 | 1734031 | 155607 | 25.07% |
| 2024-10-21 | 8.50 | 9.15 | 0.74 | 8.80% | 8.50 | 9.38 | 1872578 | 169777 | 27.07% |
| 2024-10-18 | 8.03 | 8.41 | 0.17 | 2.06% | 7.88 | 8.75 | 1490107 | 123867 | 21.54% |
| 2024-10-17 | 8.98 | 8.24 | -0.51 | -5.83% | 8.09 | 9.02 | 1616056 | 137664 | 23.36% |
| 2024-10-16 | 8.85 | 8.75 | -0.37 | -4.06% | 8.57 | 9.16 | 1314122 | 115794 | 19.00% |
| 2024-10-15 | 8.54 | 9.12 | 0.32 | 3.64% | 8.44 | 9.58 | 2170064 | 196241 | 31.37% |
| 2024-10-14 | 8.00 | 8.80 | 0.49 | 5.90% | 7.80 | 8.85 | 1803381 | 150838 | 26.07% |
| 2024-10-11 | 9.10 | 8.31 | -1.67 | -16.73% | 8.30 | 9.78 | 2189102 | 194138 | 31.65% |
| 2024-10-10 | 9.12 | 9.98 | 1.14 | 12.90% | 7.57 | 10.33 | 2665390 | 252143 | 38.53% |
| 2024-10-09 | 9.00 | 8.84 | -0.95 | -9.70% | 8.40 | 11.28 | 3002061 | 297629 | 43.40% |
| 2024-10-08 | 9.57 | 9.79 | 1.63 | 19.98% | 9.16 | 9.79 | 2056791 | 196013 | 29.73% |
| 2024-09-30 | 7.15 | 8.16 | 1.36 | 20.00% | 6.66 | 8.16 | 2567537 | 196404 | 37.12% |
| 2024-09-27 | 6.36 | 6.80 | 0.50 | 7.94% | 6.08 | 6.99 | 2475493 | 160569 | 35.79% |
| 2024-09-26 | 5.68 | 6.30 | 0.57 | 9.95% | 5.58 | 6.68 | 2330281 | 142247 | 33.69% |
| 2024-09-25 | 5.56 | 5.73 | 0.19 | 3.43% | 5.47 | 6.21 | 2189146 | 125941 | 31.65% |
| 2024-09-24 | 5.38 | 5.54 | 0.17 | 3.17% | 5.20 | 5.90 | 2036831 | 112681 | 29.45% |
| 2024-09-23 | 5.18 | 5.37 | 0.09 | 1.70% | 5.16 | 5.64 | 2405084 | 130092 | 34.77% |
| 2024-09-20 | 4.45 | 5.28 | 0.88 | 20.00% | 4.45 | 5.28 | 1912838 | 94134 | 27.65% |
| 2024-09-19 | 4.33 | 4.40 | 0.07 | 1.62% | 4.26 | 4.47 | 727246 | 31878 | 10.51% |
| 2024-09-18 | 4.33 | 4.33 | -0.03 | -0.69% | 4.24 | 4.43 | 581212 | 25111 | 8.40% |
| 2024-09-13 | 4.61 | 4.36 | -0.31 | -6.64% | 4.33 | 4.65 | 1071108 | 47449 | 15.48% |
| 2024-09-12 | 4.78 | 4.67 | -0.12 | -2.51% | 4.60 | 4.89 | 1106281 | 52465 | 15.99% |
| 2024-09-11 | 4.91 | 4.79 | -0.16 | -3.23% | 4.77 | 5.15 | 1225535 | 60866 | 17.72% |
| 2024-09-10 | 5.15 | 4.95 | -0.30 | -5.71% | 4.81 | 5.25 | 1344724 | 66653 | 19.44% |
| 2024-09-09 | 5.17 | 5.25 | -0.19 | -3.49% | 5.05 | 5.76 | 1785137 | 96155 | 25.81% |
| 2024-09-06 | 5.63 | 5.44 | -0.02 | -0.37% | 5.22 | 6.01 | 2669900 | 151245 | 38.60% |
| 2024-09-05 | 4.50 | 5.46 | 0.91 | 20.00% | 4.42 | 5.46 | 1970562 | 98180 | 28.49% |
| 2024-09-04 | 4.63 | 4.55 | -0.23 | -4.81% | 4.49 | 4.67 | 802630 | 36657 | 11.60% |
| 2024-09-03 | 4.66 | 4.78 | 0.07 | 1.49% | 4.47 | 4.95 | 1213724 | 56661 | 17.55% |
| 2024-09-02 | 4.87 | 4.71 | -0.16 | -3.29% | 4.68 | 4.94 | 1161817 | 55597 | 16.80% |
| 2024-08-30 | 4.55 | 4.87 | 0.30 | 6.56% | 4.45 | 5.28 | 1965597 | 93469 | 28.42% |
| 2024-08-29 | 4.38 | 4.57 | -0.07 | -1.51% | 4.23 | 4.85 | 2012434 | 89466 | 29.09% |
| 2024-08-28 | 4.00 | 4.64 | 0.59 | 14.57% | 4.00 | 4.86 | 2277677 | 106495 | 32.93% |
| 2024-08-27 | 4.26 | 4.05 | -0.15 | -3.57% | 4.02 | 4.59 | 754517 | 32278 | 10.91% |
| 2024-08-26 | 4.15 | 4.20 | -0.06 | -1.41% | 4.04 | 4.27 | 547212 | 22756 | 7.91% |
| 2024-08-23 | 4.06 | 4.26 | 0.09 | 2.16% | 3.98 | 4.32 | 881092 | 36259 | 12.74% |
| 2024-08-22 | 3.95 | 4.17 | 0.19 | 4.77% | 3.94 | 4.70 | 1155215 | 49599 | 16.70% |
| 2024-08-21 | 4.05 | 3.98 | -0.12 | -2.93% | 3.93 | 4.06 | 423693 | 16877 | 6.13% |
| 2024-08-20 | 3.88 | 4.10 | 0.20 | 5.13% | 3.84 | 4.12 | 655526 | 26162 | 9.48% |
| 2024-08-19 | 4.01 | 3.90 | -0.14 | -3.47% | 3.89 | 4.03 | 426139 | 16788 | 6.16% |
| 2024-08-16 | 3.94 | 4.04 | 0.08 | 2.02% | 3.91 | 4.14 | 751929 | 30314 | 10.87% |
| 2024-08-15 | 3.67 | 3.96 | 0.27 | 7.32% | 3.62 | 4.09 | 770213 | 30156 | 11.13% |
| 2024-08-14 | 3.66 | 3.69 | 0.03 | 0.82% | 3.63 | 3.74 | 237322 | 8760 | 3.43% |
| 2024-08-13 | 3.64 | 3.66 | -0.02 | -0.54% | 3.55 | 3.67 | 180206 | 6484 | 2.61% |