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 | 13.07 | 13.07 | 1.19 | 10.02% | 12.66 | 13.07 | 638380 | 83245 | 7.92% |
| 2024-11-20 | 9.72 | 11.88 | 1.08 | 10.00% | 9.72 | 11.88 | 1777939 | 188821 | 22.05% |
| 2024-11-19 | 11.69 | 10.80 | 0.17 | 1.60% | 9.60 | 11.69 | 2240372 | 251216 | 27.79% |
| 2024-11-18 | 10.63 | 10.63 | 0.97 | 10.04% | 10.35 | 10.63 | 312317 | 33153 | 3.87% |
| 2024-11-15 | 9.10 | 9.66 | 0.88 | 10.02% | 8.30 | 9.66 | 1431512 | 134678 | 17.76% |
| 2024-11-14 | 8.30 | 8.78 | 0.80 | 10.03% | 8.18 | 8.78 | 750345 | 65153 | 9.31% |
| 2024-11-13 | 7.15 | 7.98 | 0.73 | 10.07% | 6.95 | 7.98 | 1028106 | 79024 | 12.75% |
| 2024-11-12 | 6.29 | 7.25 | 0.66 | 10.02% | 6.00 | 7.25 | 1457394 | 97068 | 18.08% |
| 2024-11-11 | 7.17 | 6.59 | -0.58 | -8.09% | 6.52 | 7.70 | 1393219 | 96633 | 17.28% |
| 2024-11-08 | 7.17 | 7.17 | 0.65 | 9.97% | 7.17 | 7.17 | 71362 | 5116 | 0.89% |
| 2024-11-07 | 6.46 | 6.52 | 0.59 | 9.95% | 6.26 | 6.52 | 347726 | 22427 | 4.31% |
| 2024-11-06 | 5.93 | 5.93 | 0.54 | 10.02% | 5.60 | 5.93 | 778454 | 45928 | 9.66% |
| 2024-11-05 | 5.09 | 5.39 | 0.49 | 10.00% | 5.08 | 5.39 | 520527 | 27531 | 6.46% |
| 2024-11-04 | 4.49 | 4.90 | 0.45 | 10.11% | 4.46 | 4.90 | 358950 | 16725 | 4.45% |
| 2024-11-01 | 4.40 | 4.45 | 0.04 | 0.91% | 4.35 | 4.64 | 265723 | 11885 | 3.30% |
| 2024-10-31 | 4.40 | 4.41 | 0.08 | 1.85% | 4.37 | 4.49 | 149295 | 6591 | 1.85% |
| 2024-10-30 | 4.36 | 4.33 | -0.01 | -0.23% | 4.30 | 4.39 | 97997 | 4254 | 1.22% |
| 2024-10-29 | 4.54 | 4.34 | -0.21 | -4.62% | 4.34 | 4.54 | 214037 | 9420 | 2.66% |
| 2024-10-28 | 4.41 | 4.55 | 0.14 | 3.17% | 4.38 | 4.55 | 152953 | 6848 | 1.90% |
| 2024-10-25 | 4.31 | 4.41 | 0.10 | 2.32% | 4.30 | 4.43 | 110358 | 4830 | 1.37% |
| 2024-10-24 | 4.25 | 4.31 | 0.05 | 1.17% | 4.21 | 4.32 | 105871 | 4520 | 1.31% |
| 2024-10-23 | 4.28 | 4.26 | -0.01 | -0.23% | 4.25 | 4.32 | 98247 | 4201 | 1.22% |
| 2024-10-22 | 4.17 | 4.27 | 0.09 | 2.15% | 4.15 | 4.27 | 131968 | 5575 | 1.64% |
| 2024-10-21 | 4.20 | 4.18 | 0.01 | 0.24% | 4.16 | 4.22 | 133880 | 5601 | 1.66% |
| 2024-10-18 | 4.05 | 4.17 | 0.08 | 1.96% | 4.05 | 4.21 | 105046 | 4358 | 1.30% |
| 2024-10-17 | 4.17 | 4.09 | -0.05 | -1.21% | 4.09 | 4.20 | 78843 | 3269 | 0.98% |
| 2024-10-16 | 4.12 | 4.14 | 0.01 | 0.24% | 4.10 | 4.17 | 76335 | 3159 | 0.95% |
| 2024-10-15 | 4.19 | 4.13 | -0.09 | -2.13% | 4.13 | 4.23 | 80035 | 3340 | 0.99% |
| 2024-10-14 | 4.21 | 4.22 | 0.05 | 1.20% | 4.14 | 4.25 | 95086 | 3990 | 1.18% |
| 2024-10-11 | 4.27 | 4.17 | -0.09 | -2.11% | 4.14 | 4.31 | 102591 | 4319 | 1.27% |
| 2024-10-10 | 4.22 | 4.26 | 0.04 | 0.95% | 4.15 | 4.36 | 146139 | 6224 | 1.81% |
| 2024-10-09 | 4.57 | 4.22 | -0.47 | -10.02% | 4.22 | 4.57 | 245749 | 10669 | 3.05% |
| 2024-10-08 | 4.95 | 4.69 | 0.17 | 3.76% | 4.41 | 4.97 | 365810 | 17193 | 4.54% |
| 2024-09-30 | 4.28 | 4.52 | 0.36 | 8.65% | 4.20 | 4.53 | 276659 | 12129 | 3.43% |
| 2024-09-27 | 4.08 | 4.16 | 0.12 | 2.97% | 4.06 | 4.17 | 90145 | 3715 | 1.12% |
| 2024-09-26 | 3.94 | 4.04 | 0.10 | 2.54% | 3.92 | 4.04 | 78648 | 3140 | 0.98% |
| 2024-09-25 | 3.95 | 3.94 | 0.04 | 1.03% | 3.93 | 4.03 | 96975 | 3862 | 1.20% |
| 2024-09-24 | 3.83 | 3.90 | 0.08 | 2.09% | 3.82 | 3.91 | 62601 | 2424 | 0.78% |
| 2024-09-23 | 3.89 | 3.82 | -0.01 | -0.26% | 3.78 | 3.90 | 50801 | 1938 | 0.63% |
| 2024-09-20 | 3.85 | 3.83 | -0.01 | -0.26% | 3.80 | 3.86 | 43471 | 1664 | 0.54% |
| 2024-09-19 | 3.70 | 3.84 | 0.15 | 4.07% | 3.69 | 3.85 | 80350 | 3055 | 1.00% |
| 2024-09-18 | 3.71 | 3.69 | -0.02 | -0.54% | 3.63 | 3.73 | 44544 | 1634 | 0.55% |
| 2024-09-13 | 3.75 | 3.71 | -0.06 | -1.59% | 3.70 | 3.78 | 35336 | 1318 | 0.44% |
| 2024-09-12 | 3.73 | 3.77 | 0.05 | 1.34% | 3.73 | 3.82 | 49353 | 1867 | 0.61% |
| 2024-09-11 | 3.76 | 3.72 | -0.04 | -1.06% | 3.70 | 3.79 | 36288 | 1354 | 0.45% |
| 2024-09-10 | 3.77 | 3.76 | 0.01 | 0.27% | 3.71 | 3.78 | 47729 | 1785 | 0.59% |
| 2024-09-09 | 3.74 | 3.75 | -0.02 | -0.53% | 3.72 | 3.79 | 34282 | 1287 | 0.43% |
| 2024-09-06 | 3.79 | 3.77 | -0.04 | -1.05% | 3.75 | 3.81 | 42157 | 1595 | 0.52% |
| 2024-09-05 | 3.79 | 3.81 | 0.01 | 0.26% | 3.79 | 3.84 | 49525 | 1890 | 0.61% |
| 2024-09-04 | 3.79 | 3.80 | 0.02 | 0.53% | 3.77 | 3.84 | 66902 | 2548 | 0.83% |
| 2024-09-03 | 3.78 | 3.78 | 0.01 | 0.27% | 3.72 | 3.82 | 49442 | 1869 | 0.61% |
| 2024-09-02 | 3.78 | 3.77 | -0.01 | -0.26% | 3.76 | 3.84 | 84371 | 3201 | 1.05% |
| 2024-08-30 | 3.73 | 3.78 | 0.05 | 1.34% | 3.72 | 3.80 | 88404 | 3335 | 1.10% |
| 2024-08-29 | 3.70 | 3.73 | 0.04 | 1.08% | 3.67 | 3.75 | 59297 | 2199 | 0.74% |
| 2024-08-28 | 3.68 | 3.69 | -0.01 | -0.27% | 3.63 | 3.73 | 53925 | 1984 | 0.67% |
| 2024-08-27 | 3.75 | 3.70 | -0.03 | -0.80% | 3.68 | 3.77 | 62232 | 2314 | 0.77% |
| 2024-08-26 | 3.68 | 3.73 | 0.08 | 2.19% | 3.64 | 3.74 | 62982 | 2336 | 0.78% |
| 2024-08-23 | 3.63 | 3.65 | 0.01 | 0.27% | 3.57 | 3.67 | 75582 | 2739 | 0.94% |
| 2024-08-22 | 3.68 | 3.64 | -0.04 | -1.09% | 3.62 | 3.73 | 69275 | 2538 | 0.86% |
| 2024-08-21 | 3.73 | 3.68 | -0.10 | -2.65% | 3.66 | 3.74 | 114502 | 4223 | 1.42% |
| 2024-08-20 | 3.84 | 3.78 | -0.02 | -0.53% | 3.69 | 3.97 | 169671 | 6436 | 2.10% |
| 2024-08-19 | 3.70 | 3.80 | 0.10 | 2.70% | 3.68 | 3.83 | 147334 | 5581 | 1.83% |
| 2024-08-16 | 3.88 | 3.70 | -0.14 | -3.65% | 3.69 | 3.92 | 204784 | 7731 | 2.54% |
| 2024-08-15 | 3.76 | 3.84 | 0.07 | 1.86% | 3.75 | 3.87 | 142908 | 5485 | 1.77% |
| 2024-08-14 | 3.74 | 3.77 | 0.01 | 0.27% | 3.73 | 3.80 | 69703 | 2629 | 0.86% |
| 2024-08-13 | 3.73 | 3.76 | 0.01 | 0.27% | 3.65 | 3.76 | 89827 | 3326 | 1.11% |