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 | 8.35 | 8.35 | -0.06 | -0.71% | 8.25 | 8.53 | 585631 | 48979 | 6.20% |
| 2024-11-20 | 8.13 | 8.41 | 0.31 | 3.83% | 8.05 | 8.47 | 690241 | 57437 | 7.31% |
| 2024-11-19 | 8.00 | 8.10 | -0.52 | -6.03% | 7.76 | 8.32 | 958985 | 76421 | 10.15% |
| 2024-11-18 | 9.57 | 8.62 | -0.96 | -10.02% | 8.62 | 9.58 | 806011 | 70621 | 8.53% |
| 2024-11-15 | 10.00 | 9.58 | -0.79 | -7.62% | 9.58 | 11.32 | 1810647 | 186418 | 19.17% |
| 2024-11-14 | 9.00 | 10.37 | 0.94 | 9.97% | 8.90 | 10.37 | 1560792 | 156421 | 16.52% |
| 2024-11-13 | 9.26 | 9.43 | 0.86 | 10.04% | 8.88 | 9.43 | 1666364 | 154962 | 17.64% |
| 2024-11-12 | 8.89 | 8.57 | -0.44 | -4.88% | 8.47 | 9.17 | 1031001 | 89710 | 10.91% |
| 2024-11-11 | 9.58 | 9.01 | -0.14 | -1.53% | 8.91 | 9.80 | 1435473 | 133109 | 15.20% |
| 2024-11-08 | 8.37 | 9.15 | 0.00 | 0.00% | 8.37 | 9.89 | 1770410 | 163104 | 18.74% |
| 2024-11-07 | 9.28 | 9.15 | 0.71 | 8.41% | 8.44 | 9.28 | 2501955 | 225355 | 26.49% |
| 2024-11-06 | 8.44 | 8.44 | 0.77 | 10.04% | 8.44 | 8.44 | 42945 | 3624 | 0.45% |
| 2024-11-05 | 7.67 | 7.67 | 0.70 | 10.04% | 7.67 | 7.67 | 65129 | 4995 | 0.69% |
| 2024-11-04 | 6.97 | 6.97 | 0.63 | 9.94% | 6.75 | 6.97 | 403514 | 28001 | 4.27% |
| 2024-11-01 | 7.03 | 6.34 | -0.36 | -5.37% | 6.19 | 7.23 | 1392084 | 92534 | 14.74% |
| 2024-10-31 | 6.70 | 6.70 | 0.61 | 10.02% | 6.21 | 6.70 | 1429416 | 94185 | 15.13% |
| 2024-10-30 | 5.85 | 6.09 | 0.55 | 9.93% | 5.81 | 6.09 | 354457 | 21356 | 3.75% |
| 2024-10-29 | 5.29 | 5.54 | 0.25 | 4.73% | 5.16 | 5.62 | 748414 | 40561 | 7.92% |
| 2024-10-28 | 5.10 | 5.29 | 0.19 | 3.73% | 5.07 | 5.34 | 356647 | 18766 | 3.78% |
| 2024-10-25 | 4.98 | 5.10 | 0.13 | 2.62% | 4.96 | 5.10 | 199919 | 10133 | 2.12% |
| 2024-10-24 | 4.99 | 4.97 | -0.02 | -0.40% | 4.94 | 5.00 | 100676 | 4997 | 1.07% |
| 2024-10-23 | 5.01 | 4.99 | -0.02 | -0.40% | 4.97 | 5.07 | 157921 | 7916 | 1.67% |
| 2024-10-22 | 4.93 | 5.01 | 0.07 | 1.42% | 4.92 | 5.02 | 167506 | 8330 | 1.77% |
| 2024-10-21 | 4.97 | 4.94 | -0.02 | -0.40% | 4.91 | 4.99 | 204041 | 10090 | 2.16% |
| 2024-10-18 | 4.91 | 4.96 | 0.05 | 1.02% | 4.84 | 5.04 | 231441 | 11417 | 2.45% |
| 2024-10-17 | 5.12 | 4.91 | -0.19 | -3.73% | 4.89 | 5.13 | 265033 | 13217 | 2.81% |
| 2024-10-16 | 4.96 | 5.10 | 0.09 | 1.80% | 4.92 | 5.12 | 294240 | 14864 | 3.11% |
| 2024-10-15 | 5.15 | 5.01 | -0.20 | -3.84% | 5.01 | 5.17 | 286562 | 14559 | 3.03% |
| 2024-10-14 | 5.17 | 5.21 | 0.15 | 2.96% | 5.05 | 5.21 | 237752 | 12220 | 2.52% |
| 2024-10-11 | 5.20 | 5.06 | -0.13 | -2.50% | 5.00 | 5.26 | 232420 | 11911 | 2.46% |
| 2024-10-10 | 5.01 | 5.19 | 0.18 | 3.59% | 4.91 | 5.42 | 504623 | 26220 | 5.34% |
| 2024-10-09 | 5.38 | 5.01 | -0.48 | -8.74% | 4.98 | 5.38 | 404144 | 20791 | 4.28% |
| 2024-10-08 | 5.70 | 5.49 | 0.21 | 3.98% | 5.17 | 5.80 | 599833 | 32981 | 6.35% |
| 2024-09-30 | 5.17 | 5.28 | 0.36 | 7.32% | 4.96 | 5.35 | 510860 | 26487 | 5.41% |
| 2024-09-27 | 4.84 | 4.92 | 0.17 | 3.58% | 4.76 | 4.92 | 233681 | 11325 | 2.47% |
| 2024-09-26 | 4.56 | 4.75 | 0.19 | 4.17% | 4.53 | 4.75 | 256917 | 11995 | 2.72% |
| 2024-09-25 | 4.56 | 4.56 | 0.06 | 1.33% | 4.53 | 4.70 | 249261 | 11483 | 2.64% |
| 2024-09-24 | 4.43 | 4.50 | 0.10 | 2.27% | 4.41 | 4.51 | 150041 | 6701 | 1.59% |
| 2024-09-23 | 4.39 | 4.40 | -0.02 | -0.45% | 4.35 | 4.43 | 81547 | 3594 | 0.86% |
| 2024-09-20 | 4.38 | 4.42 | 0.03 | 0.68% | 4.34 | 4.43 | 105059 | 4614 | 1.11% |
| 2024-09-19 | 4.28 | 4.39 | 0.14 | 3.29% | 4.26 | 4.39 | 158752 | 6891 | 1.68% |
| 2024-09-18 | 4.25 | 4.25 | 0.02 | 0.47% | 4.16 | 4.27 | 74992 | 3160 | 0.79% |
| 2024-09-13 | 4.25 | 4.23 | 0.00 | 0.00% | 4.21 | 4.29 | 72736 | 3089 | 0.77% |
| 2024-09-12 | 4.25 | 4.23 | -0.02 | -0.47% | 4.23 | 4.28 | 67626 | 2877 | 0.72% |
| 2024-09-11 | 4.27 | 4.25 | -0.04 | -0.93% | 4.22 | 4.29 | 72046 | 3067 | 0.76% |
| 2024-09-10 | 4.29 | 4.29 | 0.02 | 0.47% | 4.19 | 4.32 | 104875 | 4454 | 1.11% |
| 2024-09-09 | 4.25 | 4.27 | -0.01 | -0.23% | 4.21 | 4.30 | 92248 | 3927 | 0.98% |
| 2024-09-06 | 4.38 | 4.28 | -0.09 | -2.06% | 4.26 | 4.39 | 121298 | 5258 | 1.28% |
| 2024-09-05 | 4.34 | 4.37 | 0.02 | 0.46% | 4.34 | 4.41 | 103828 | 4536 | 1.10% |
| 2024-09-04 | 4.35 | 4.35 | -0.05 | -1.14% | 4.34 | 4.45 | 130025 | 5699 | 1.38% |
| 2024-09-03 | 4.40 | 4.40 | 0.00 | 0.00% | 4.34 | 4.43 | 151849 | 6656 | 1.61% |
| 2024-09-02 | 4.37 | 4.40 | -0.01 | -0.23% | 4.34 | 4.52 | 317940 | 14064 | 3.37% |
| 2024-08-30 | 4.26 | 4.41 | 0.23 | 5.50% | 4.25 | 4.54 | 442731 | 19457 | 4.69% |
| 2024-08-29 | 4.29 | 4.18 | -0.20 | -4.57% | 4.16 | 4.30 | 338873 | 14266 | 3.59% |
| 2024-08-28 | 4.60 | 4.38 | -0.30 | -6.41% | 4.32 | 4.69 | 535996 | 23999 | 5.67% |
| 2024-08-27 | 4.36 | 4.68 | 0.36 | 8.33% | 4.25 | 4.75 | 683636 | 30607 | 7.24% |
| 2024-08-26 | 4.29 | 4.32 | 0.24 | 5.88% | 4.24 | 4.49 | 311692 | 13529 | 3.30% |
| 2024-08-23 | 4.10 | 4.08 | -0.03 | -0.73% | 4.01 | 4.11 | 78920 | 3197 | 0.84% |
| 2024-08-22 | 4.17 | 4.11 | -0.06 | -1.44% | 4.10 | 4.20 | 68435 | 2829 | 0.72% |
| 2024-08-21 | 4.22 | 4.17 | -0.04 | -0.95% | 4.15 | 4.22 | 49266 | 2057 | 0.52% |
| 2024-08-20 | 4.30 | 4.21 | -0.09 | -2.09% | 4.18 | 4.30 | 88681 | 3739 | 0.94% |
| 2024-08-19 | 4.28 | 4.30 | 0.02 | 0.47% | 4.25 | 4.31 | 56595 | 2426 | 0.60% |
| 2024-08-16 | 4.31 | 4.28 | -0.04 | -0.93% | 4.25 | 4.33 | 86353 | 3695 | 0.91% |
| 2024-08-15 | 4.29 | 4.32 | 0.01 | 0.23% | 4.24 | 4.34 | 101911 | 4380 | 1.08% |
| 2024-08-14 | 4.32 | 4.31 | -0.02 | -0.46% | 4.31 | 4.42 | 105984 | 4622 | 1.12% |
| 2024-08-13 | 4.29 | 4.33 | 0.03 | 0.70% | 4.25 | 4.33 | 77205 | 3320 | 0.82% |