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 | 9.40 | 9.54 | 0.11 | 1.17% | 9.26 | 9.67 | 255959 | 24269 | 4.92% |
| 2024-11-20 | 9.26 | 9.43 | 0.25 | 2.72% | 9.08 | 9.56 | 248688 | 23268 | 4.78% |
| 2024-11-19 | 8.61 | 9.18 | 0.53 | 6.13% | 8.56 | 9.37 | 299456 | 26838 | 5.75% |
| 2024-11-18 | 8.89 | 8.65 | -0.36 | -4.00% | 8.55 | 9.08 | 259011 | 22575 | 4.98% |
| 2024-11-15 | 9.70 | 9.01 | -0.91 | -9.17% | 9.00 | 10.02 | 349359 | 32965 | 6.71% |
| 2024-11-14 | 10.41 | 9.92 | -0.62 | -5.88% | 9.70 | 10.44 | 310624 | 31519 | 5.97% |
| 2024-11-13 | 10.87 | 10.54 | -0.44 | -4.01% | 10.31 | 10.87 | 421083 | 44442 | 8.09% |
| 2024-11-12 | 10.30 | 10.98 | 0.77 | 7.54% | 10.22 | 11.01 | 734137 | 78187 | 14.10% |
| 2024-11-11 | 10.28 | 10.21 | -0.12 | -1.16% | 10.03 | 10.30 | 331785 | 33679 | 6.37% |
| 2024-11-08 | 10.20 | 10.33 | -0.03 | -0.29% | 10.03 | 10.46 | 477906 | 49127 | 9.18% |
| 2024-11-07 | 10.00 | 10.36 | 0.10 | 0.97% | 9.38 | 10.66 | 679371 | 67435 | 13.05% |
| 2024-11-06 | 10.43 | 10.26 | -0.35 | -3.30% | 10.07 | 10.78 | 623556 | 65078 | 11.98% |
| 2024-11-05 | 9.85 | 10.61 | -0.32 | -2.93% | 9.85 | 11.56 | 862512 | 91274 | 16.57% |
| 2024-11-04 | 10.93 | 10.93 | -1.21 | -9.97% | 10.93 | 10.93 | 110850 | 12115 | 2.13% |
| 2024-11-01 | 12.50 | 12.14 | -1.35 | -10.01% | 12.14 | 13.08 | 451213 | 56062 | 8.67% |
| 2024-10-31 | 12.98 | 13.49 | 0.51 | 3.93% | 12.18 | 14.27 | 1280178 | 174446 | 24.59% |
| 2024-10-30 | 11.93 | 12.98 | 1.18 | 10.00% | 11.10 | 12.98 | 1330571 | 165246 | 25.56% |
| 2024-10-29 | 14.42 | 11.80 | -1.31 | -9.99% | 11.80 | 14.42 | 437964 | 59359 | 8.41% |
| 2024-10-28 | 13.10 | 13.11 | 1.19 | 9.98% | 11.92 | 13.11 | 634284 | 81601 | 12.19% |
| 2024-10-25 | 10.41 | 11.92 | 1.08 | 9.96% | 10.08 | 11.92 | 1113513 | 124227 | 21.39% |
| 2024-10-24 | 10.26 | 10.84 | 0.99 | 10.05% | 9.68 | 10.84 | 1219395 | 128298 | 23.43% |
| 2024-10-23 | 10.50 | 9.85 | -0.06 | -0.61% | 9.50 | 10.90 | 1074298 | 110815 | 20.64% |
| 2024-10-22 | 8.92 | 9.91 | 0.90 | 9.99% | 8.68 | 9.91 | 892362 | 83907 | 17.14% |
| 2024-10-21 | 8.55 | 9.01 | 0.15 | 1.69% | 8.55 | 9.10 | 738475 | 65035 | 14.19% |
| 2024-10-18 | 8.15 | 8.86 | 0.18 | 2.07% | 7.94 | 9.45 | 904652 | 77834 | 17.38% |
| 2024-10-17 | 9.00 | 8.68 | -0.01 | -0.12% | 8.20 | 9.50 | 1003883 | 89347 | 19.29% |
| 2024-10-16 | 7.97 | 8.69 | 0.79 | 10.00% | 7.91 | 8.69 | 821615 | 67773 | 15.78% |
| 2024-10-15 | 7.95 | 7.90 | -0.63 | -7.39% | 7.83 | 8.62 | 816772 | 66495 | 15.69% |
| 2024-10-14 | 7.48 | 8.53 | 0.22 | 2.65% | 7.48 | 9.10 | 1155156 | 90875 | 22.19% |
| 2024-10-11 | 8.31 | 8.31 | -0.92 | -9.97% | 8.31 | 8.31 | 37857 | 3145 | 0.73% |
| 2024-10-10 | 11.29 | 9.23 | -1.03 | -10.04% | 9.23 | 11.29 | 956390 | 95192 | 18.37% |
| 2024-10-09 | 10.26 | 10.26 | 0.93 | 9.97% | 10.26 | 10.26 | 48496 | 4975 | 0.93% |
| 2024-10-08 | 9.33 | 9.33 | 0.85 | 10.02% | 9.33 | 9.33 | 17466 | 1629 | 0.34% |
| 2024-09-30 | 8.48 | 8.48 | 0.77 | 9.99% | 8.48 | 8.48 | 30416 | 2579 | 0.58% |
| 2024-09-27 | 7.71 | 7.71 | 0.70 | 9.99% | 7.71 | 7.71 | 58288 | 4493 | 1.12% |
| 2024-09-26 | 7.01 | 7.01 | 0.64 | 10.05% | 7.01 | 7.01 | 58463 | 4098 | 1.12% |
| 2024-09-25 | 6.37 | 6.37 | 0.58 | 10.02% | 6.37 | 6.37 | 51502 | 3280 | 0.99% |
| 2024-09-24 | 5.79 | 5.79 | 0.53 | 10.08% | 5.79 | 5.79 | 76543 | 4431 | 1.47% |
| 2024-09-23 | 4.79 | 5.26 | 0.48 | 10.04% | 4.71 | 5.26 | 228224 | 11694 | 4.38% |
| 2024-09-20 | 4.64 | 4.78 | 0.11 | 2.36% | 4.64 | 4.84 | 197538 | 9377 | 3.80% |
| 2024-09-19 | 4.56 | 4.67 | 0.17 | 3.78% | 4.50 | 4.72 | 212672 | 9848 | 4.09% |
| 2024-09-18 | 4.55 | 4.50 | -0.08 | -1.75% | 4.36 | 4.56 | 238294 | 10631 | 4.58% |
| 2024-09-13 | 4.71 | 4.58 | -0.27 | -5.57% | 4.56 | 4.77 | 384002 | 17788 | 7.38% |
| 2024-09-12 | 4.56 | 4.85 | 0.30 | 6.59% | 4.54 | 5.01 | 478926 | 23237 | 9.20% |
| 2024-09-11 | 4.55 | 4.55 | -0.02 | -0.44% | 4.52 | 4.60 | 78615 | 3579 | 1.51% |
| 2024-09-10 | 4.51 | 4.57 | 0.05 | 1.11% | 4.42 | 4.59 | 120534 | 5432 | 2.32% |
| 2024-09-09 | 4.40 | 4.52 | 0.01 | 0.22% | 4.39 | 4.58 | 169373 | 7622 | 3.25% |
| 2024-09-06 | 4.52 | 4.51 | -0.02 | -0.44% | 4.49 | 4.76 | 256276 | 11801 | 4.92% |
| 2024-09-05 | 4.45 | 4.53 | 0.15 | 3.42% | 4.41 | 4.60 | 156469 | 7037 | 3.01% |
| 2024-09-04 | 4.46 | 4.38 | -0.09 | -2.01% | 4.35 | 4.46 | 75750 | 3333 | 1.46% |
| 2024-09-03 | 4.38 | 4.47 | 0.11 | 2.52% | 4.34 | 4.48 | 92216 | 4072 | 1.77% |
| 2024-09-02 | 4.46 | 4.36 | -0.10 | -2.24% | 4.34 | 4.50 | 120863 | 5344 | 2.32% |
| 2024-08-30 | 4.26 | 4.46 | 0.19 | 4.45% | 4.24 | 4.55 | 188872 | 8442 | 3.63% |
| 2024-08-29 | 4.15 | 4.27 | 0.07 | 1.67% | 4.15 | 4.29 | 84232 | 3567 | 1.62% |
| 2024-08-28 | 4.18 | 4.20 | 0.06 | 1.45% | 4.08 | 4.26 | 91010 | 3814 | 1.75% |
| 2024-08-27 | 4.23 | 4.14 | -0.07 | -1.66% | 4.12 | 4.27 | 91174 | 3812 | 1.75% |
| 2024-08-26 | 4.23 | 4.21 | -0.01 | -0.24% | 4.12 | 4.29 | 82894 | 3494 | 1.59% |
| 2024-08-23 | 4.14 | 4.22 | 0.03 | 0.72% | 4.13 | 4.35 | 106104 | 4489 | 2.04% |
| 2024-08-22 | 4.36 | 4.19 | -0.10 | -2.33% | 4.19 | 4.44 | 104912 | 4507 | 2.02% |
| 2024-08-21 | 4.35 | 4.29 | -0.07 | -1.61% | 4.27 | 4.40 | 66885 | 2891 | 1.28% |
| 2024-08-20 | 4.45 | 4.36 | -0.09 | -2.02% | 4.34 | 4.45 | 78977 | 3457 | 1.52% |
| 2024-08-19 | 4.46 | 4.45 | 0.01 | 0.23% | 4.38 | 4.53 | 94942 | 4236 | 1.82% |
| 2024-08-16 | 4.46 | 4.44 | -0.02 | -0.45% | 4.43 | 4.51 | 105224 | 4704 | 2.02% |
| 2024-08-15 | 4.35 | 4.46 | 0.09 | 2.06% | 4.30 | 4.55 | 156527 | 6969 | 3.01% |
| 2024-08-14 | 4.32 | 4.37 | 0.06 | 1.39% | 4.28 | 4.41 | 119378 | 5218 | 2.29% |
| 2024-08-13 | 4.22 | 4.31 | 0.06 | 1.41% | 4.19 | 4.32 | 88760 | 3788 | 1.71% |