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 | 9.16 | 9.12 | 0.10 | 1.11% | 8.95 | 9.38 | 289649 | 26525 | 5.66% |
| 2024-11-20 | 9.24 | 9.02 | -0.22 | -2.38% | 8.76 | 9.34 | 415171 | 37417 | 8.11% |
| 2024-11-19 | 8.66 | 9.24 | 0.66 | 7.69% | 8.30 | 9.24 | 365073 | 32023 | 7.13% |
| 2024-11-18 | 8.79 | 8.58 | -0.20 | -2.28% | 8.30 | 9.27 | 366461 | 32165 | 7.16% |
| 2024-11-15 | 8.81 | 8.78 | -0.40 | -4.36% | 8.73 | 9.29 | 233942 | 20965 | 4.57% |
| 2024-11-14 | 10.00 | 9.18 | -0.69 | -6.99% | 9.13 | 10.03 | 292541 | 27987 | 5.72% |
| 2024-11-13 | 9.12 | 9.87 | 0.75 | 8.22% | 8.97 | 9.92 | 426244 | 40668 | 8.33% |
| 2024-11-12 | 9.48 | 9.12 | -0.36 | -3.80% | 8.96 | 9.60 | 257245 | 23715 | 5.03% |
| 2024-11-11 | 9.61 | 9.48 | -0.31 | -3.17% | 9.17 | 9.72 | 336115 | 31564 | 6.57% |
| 2024-11-08 | 9.50 | 9.79 | 0.21 | 2.19% | 9.46 | 10.26 | 452643 | 44671 | 8.85% |
| 2024-11-07 | 9.41 | 9.58 | 0.06 | 0.63% | 9.25 | 9.95 | 342852 | 32843 | 6.70% |
| 2024-11-06 | 9.96 | 9.52 | 0.03 | 0.32% | 9.45 | 10.13 | 536302 | 52501 | 10.48% |
| 2024-11-05 | 8.65 | 9.49 | 0.86 | 9.97% | 8.55 | 9.49 | 607128 | 55161 | 11.86% |
| 2024-11-04 | 8.10 | 8.63 | 0.12 | 1.41% | 8.00 | 9.20 | 651792 | 57144 | 12.74% |
| 2024-11-01 | 8.01 | 8.51 | 0.63 | 7.99% | 8.01 | 8.67 | 910179 | 78240 | 17.79% |
| 2024-10-31 | 7.30 | 7.88 | 0.42 | 5.63% | 7.06 | 8.17 | 741303 | 56622 | 14.49% |
| 2024-10-30 | 7.59 | 7.46 | -0.13 | -1.71% | 7.33 | 8.09 | 621571 | 48225 | 12.15% |
| 2024-10-29 | 7.67 | 7.59 | -0.20 | -2.57% | 7.47 | 8.05 | 486300 | 37786 | 9.50% |
| 2024-10-28 | 8.09 | 7.79 | -0.30 | -3.71% | 7.60 | 8.34 | 701506 | 55728 | 13.71% |
| 2024-10-25 | 7.28 | 8.09 | 0.73 | 9.92% | 7.10 | 8.10 | 1031519 | 77775 | 20.16% |
| 2024-10-24 | 6.73 | 7.36 | 0.67 | 10.01% | 6.73 | 7.36 | 1151926 | 82523 | 22.51% |
| 2024-10-23 | 6.00 | 6.69 | 0.61 | 10.03% | 6.00 | 6.69 | 686910 | 44218 | 13.42% |
| 2024-10-22 | 6.11 | 6.08 | 0.19 | 3.23% | 5.92 | 6.48 | 764629 | 47714 | 14.94% |
| 2024-10-21 | 5.44 | 5.89 | 0.54 | 10.09% | 5.41 | 5.89 | 430914 | 25025 | 8.42% |
| 2024-10-18 | 5.19 | 5.35 | 0.15 | 2.88% | 5.13 | 5.52 | 195674 | 10343 | 3.82% |
| 2024-10-17 | 5.30 | 5.20 | -0.07 | -1.33% | 5.19 | 5.33 | 74376 | 3914 | 1.45% |
| 2024-10-16 | 5.32 | 5.27 | -0.09 | -1.68% | 5.17 | 5.36 | 126716 | 6654 | 2.48% |
| 2024-10-15 | 5.15 | 5.36 | 0.18 | 3.47% | 5.08 | 5.57 | 231982 | 12441 | 4.53% |
| 2024-10-14 | 5.08 | 5.18 | 0.24 | 4.86% | 4.95 | 5.19 | 118598 | 6044 | 2.32% |
| 2024-10-11 | 5.09 | 4.94 | -0.16 | -3.14% | 4.88 | 5.14 | 113194 | 5654 | 2.21% |
| 2024-10-10 | 5.14 | 5.10 | -0.10 | -1.92% | 5.06 | 5.26 | 144047 | 7436 | 2.82% |
| 2024-10-09 | 5.76 | 5.20 | -0.58 | -10.03% | 5.20 | 5.76 | 261040 | 13843 | 5.10% |
| 2024-10-08 | 6.10 | 5.78 | 0.23 | 4.14% | 5.50 | 6.11 | 322887 | 18762 | 6.31% |
| 2024-09-30 | 5.31 | 5.55 | 0.50 | 9.90% | 5.13 | 5.56 | 230310 | 12442 | 4.50% |
| 2024-09-27 | 4.89 | 5.05 | 0.24 | 4.99% | 4.84 | 5.08 | 107473 | 5326 | 2.10% |
| 2024-09-26 | 4.72 | 4.81 | 0.09 | 1.91% | 4.62 | 4.82 | 118835 | 5601 | 2.32% |
| 2024-09-25 | 4.70 | 4.72 | 0.07 | 1.51% | 4.66 | 4.89 | 129045 | 6185 | 2.52% |
| 2024-09-24 | 4.57 | 4.65 | 0.10 | 2.20% | 4.46 | 4.66 | 139610 | 6369 | 2.73% |
| 2024-09-23 | 4.53 | 4.55 | 0.02 | 0.44% | 4.52 | 4.66 | 43090 | 1965 | 0.84% |
| 2024-09-20 | 4.63 | 4.53 | -0.10 | -2.16% | 4.49 | 4.66 | 51390 | 2335 | 1.00% |
| 2024-09-19 | 4.53 | 4.63 | 0.13 | 2.89% | 4.51 | 4.66 | 44179 | 2032 | 0.86% |
| 2024-09-18 | 4.43 | 4.50 | -0.02 | -0.44% | 4.39 | 4.56 | 40674 | 1811 | 0.79% |
| 2024-09-13 | 4.64 | 4.52 | -0.14 | -3.00% | 4.51 | 4.66 | 41484 | 1893 | 0.81% |
| 2024-09-12 | 4.60 | 4.66 | 0.04 | 0.87% | 4.60 | 4.72 | 38024 | 1779 | 0.74% |
| 2024-09-11 | 4.73 | 4.62 | -0.16 | -3.35% | 4.61 | 4.79 | 46393 | 2171 | 0.91% |
| 2024-09-10 | 4.67 | 4.78 | 0.12 | 2.58% | 4.58 | 4.81 | 67696 | 3172 | 1.32% |
| 2024-09-09 | 4.72 | 4.66 | -0.08 | -1.69% | 4.59 | 4.77 | 53867 | 2519 | 1.05% |
| 2024-09-06 | 4.85 | 4.74 | -0.11 | -2.27% | 4.69 | 4.85 | 40823 | 1942 | 0.80% |
| 2024-09-05 | 4.93 | 4.85 | -0.07 | -1.42% | 4.82 | 4.97 | 41815 | 2039 | 0.82% |
| 2024-09-04 | 4.97 | 4.92 | -0.05 | -1.01% | 4.88 | 4.98 | 44150 | 2174 | 0.86% |
| 2024-09-03 | 4.88 | 4.97 | 0.06 | 1.22% | 4.88 | 4.99 | 46197 | 2273 | 0.90% |
| 2024-09-02 | 5.07 | 4.91 | -0.19 | -3.73% | 4.88 | 5.09 | 66191 | 3299 | 1.29% |
| 2024-08-30 | 4.96 | 5.10 | 0.08 | 1.59% | 4.93 | 5.13 | 103264 | 5190 | 2.02% |
| 2024-08-29 | 4.82 | 5.02 | 0.15 | 3.08% | 4.82 | 5.02 | 45435 | 2249 | 0.89% |
| 2024-08-28 | 4.82 | 4.87 | 0.03 | 0.62% | 4.76 | 4.89 | 31790 | 1538 | 0.62% |
| 2024-08-27 | 4.96 | 4.84 | -0.09 | -1.83% | 4.80 | 4.96 | 47841 | 2327 | 0.93% |
| 2024-08-26 | 5.00 | 4.93 | 0.14 | 2.92% | 4.77 | 5.00 | 74046 | 3627 | 1.45% |
| 2024-08-23 | 4.90 | 4.79 | -0.16 | -3.23% | 4.57 | 4.94 | 116723 | 5529 | 2.28% |
| 2024-08-22 | 5.00 | 4.95 | -0.12 | -2.37% | 4.94 | 5.09 | 42331 | 2115 | 0.83% |
| 2024-08-21 | 5.05 | 5.07 | 0.02 | 0.40% | 5.04 | 5.10 | 23531 | 1190 | 0.46% |
| 2024-08-20 | 5.17 | 5.05 | -0.16 | -3.07% | 4.96 | 5.20 | 66858 | 3394 | 1.31% |
| 2024-08-19 | 5.20 | 5.21 | 0.00 | 0.00% | 5.14 | 5.27 | 25620 | 1333 | 0.50% |
| 2024-08-16 | 5.27 | 5.21 | -0.06 | -1.14% | 5.18 | 5.27 | 44566 | 2318 | 0.87% |
| 2024-08-15 | 5.23 | 5.27 | 0.04 | 0.76% | 5.18 | 5.30 | 35580 | 1865 | 0.70% |