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 | 33.26 | 33.26 | 3.02 | 9.99% | 30.24 | 33.26 | 512594 | 168575 | 37.77% |
| 2024-11-20 | 28.88 | 30.24 | 2.75 | 10.00% | 28.78 | 30.24 | 215255 | 64068 | 15.86% |
| 2024-11-19 | 24.99 | 27.49 | 2.50 | 10.00% | 22.49 | 27.49 | 525316 | 133350 | 38.71% |
| 2024-11-18 | 24.99 | 24.99 | 2.27 | 9.99% | 24.99 | 24.99 | 29262 | 7312 | 2.16% |
| 2024-11-15 | 21.56 | 22.72 | 2.07 | 10.02% | 20.65 | 22.72 | 297249 | 65025 | 21.90% |
| 2024-11-14 | 20.28 | 20.65 | 1.88 | 10.02% | 18.95 | 20.65 | 513723 | 103770 | 37.85% |
| 2024-11-13 | 18.77 | 18.77 | 1.71 | 10.02% | 18.77 | 18.77 | 34611 | 6496 | 2.55% |
| 2024-11-12 | 17.06 | 17.06 | 1.55 | 9.99% | 17.06 | 17.06 | 201445 | 34366 | 14.84% |
| 2024-11-11 | 15.51 | 15.51 | 1.41 | 10.00% | 15.51 | 15.51 | 52901 | 8204 | 3.90% |
| 2024-11-08 | 14.10 | 14.10 | 1.28 | 9.98% | 14.10 | 14.10 | 6346 | 894 | 0.47% |
| 2024-11-07 | 12.82 | 12.82 | 1.17 | 10.04% | 12.82 | 12.82 | 3709 | 475 | 0.27% |
| 2024-11-06 | 11.65 | 11.65 | 1.06 | 10.01% | 11.65 | 11.65 | 3491 | 406 | 0.26% |
| 2024-11-05 | 10.59 | 10.59 | 0.96 | 9.97% | 10.59 | 10.59 | 7131 | 755 | 0.53% |
| 2024-11-01 | 10.20 | 9.63 | -0.52 | -5.12% | 9.55 | 10.20 | 62213 | 6084 | 4.58% |
| 2024-10-31 | 9.82 | 10.15 | 0.23 | 2.32% | 9.70 | 10.20 | 53064 | 5347 | 3.91% |
| 2024-10-30 | 9.74 | 9.92 | 0.19 | 1.95% | 9.72 | 10.03 | 48382 | 4768 | 3.56% |
| 2024-10-29 | 10.20 | 9.73 | -0.54 | -5.26% | 9.72 | 10.65 | 91332 | 9189 | 6.73% |
| 2024-10-28 | 10.44 | 10.27 | -0.12 | -1.15% | 10.16 | 10.81 | 135796 | 14158 | 10.01% |
| 2024-10-25 | 9.56 | 10.39 | 0.64 | 6.56% | 9.40 | 10.49 | 156888 | 15786 | 11.56% |
| 2024-10-24 | 9.28 | 9.75 | 0.41 | 4.39% | 9.08 | 9.84 | 146358 | 13902 | 10.78% |
| 2024-10-23 | 9.56 | 9.34 | -0.13 | -1.37% | 9.20 | 9.60 | 151222 | 14139 | 11.14% |
| 2024-10-22 | 8.60 | 9.47 | 0.86 | 9.99% | 8.59 | 9.47 | 67178 | 6206 | 4.95% |
| 2024-10-21 | 8.48 | 8.61 | 0.15 | 1.77% | 8.47 | 8.64 | 46121 | 3940 | 3.40% |
| 2024-10-18 | 8.31 | 8.46 | 0.16 | 1.93% | 8.21 | 8.52 | 33359 | 2805 | 2.46% |
| 2024-10-17 | 8.55 | 8.30 | -0.20 | -2.35% | 8.29 | 8.65 | 31636 | 2677 | 2.33% |
| 2024-10-16 | 8.26 | 8.50 | 0.13 | 1.55% | 8.17 | 8.58 | 34729 | 2935 | 2.56% |
| 2024-10-15 | 8.60 | 8.37 | -0.16 | -1.88% | 8.24 | 8.61 | 34212 | 2905 | 2.52% |
| 2024-10-14 | 8.37 | 8.53 | 0.32 | 3.90% | 8.34 | 8.79 | 46955 | 3996 | 3.46% |
| 2024-10-11 | 8.54 | 8.21 | -0.32 | -3.75% | 8.13 | 8.55 | 43948 | 3653 | 3.24% |
| 2024-10-10 | 8.50 | 8.53 | 0.04 | 0.47% | 8.26 | 8.79 | 59601 | 5074 | 4.39% |
| 2024-10-09 | 9.21 | 8.49 | -0.94 | -9.97% | 8.49 | 9.24 | 72853 | 6343 | 5.37% |
| 2024-10-08 | 9.81 | 9.43 | 0.51 | 5.72% | 8.88 | 9.81 | 107303 | 9934 | 7.91% |
| 2024-09-30 | 8.41 | 8.92 | 0.60 | 7.21% | 8.36 | 9.04 | 98230 | 8540 | 7.24% |
| 2024-09-27 | 8.10 | 8.32 | 0.38 | 4.79% | 7.96 | 8.35 | 35271 | 2863 | 2.60% |
| 2024-09-26 | 7.69 | 7.94 | 0.22 | 2.85% | 7.65 | 7.96 | 33017 | 2589 | 2.43% |
| 2024-09-25 | 7.69 | 7.72 | 0.24 | 3.21% | 7.62 | 7.83 | 35299 | 2727 | 2.60% |
| 2024-09-24 | 7.30 | 7.48 | 0.31 | 4.32% | 7.21 | 7.56 | 36158 | 2673 | 2.66% |
| 2024-09-23 | 7.25 | 7.17 | -0.03 | -0.42% | 7.10 | 7.31 | 19387 | 1397 | 1.43% |
| 2024-09-20 | 7.26 | 7.20 | -0.02 | -0.28% | 7.12 | 7.27 | 19109 | 1375 | 1.41% |
| 2024-09-19 | 6.98 | 7.22 | 0.28 | 4.03% | 6.95 | 7.25 | 28494 | 2038 | 2.10% |
| 2024-09-18 | 7.20 | 6.94 | -0.17 | -2.39% | 6.76 | 7.20 | 26598 | 1838 | 1.96% |
| 2024-09-13 | 7.24 | 7.11 | -0.11 | -1.52% | 7.11 | 7.29 | 18798 | 1346 | 1.39% |
| 2024-09-12 | 7.18 | 7.22 | -0.01 | -0.14% | 7.18 | 7.39 | 18385 | 1343 | 1.35% |
| 2024-09-11 | 7.37 | 7.23 | -0.15 | -2.03% | 7.20 | 7.40 | 20415 | 1485 | 1.50% |
| 2024-09-10 | 7.15 | 7.38 | 0.17 | 2.36% | 7.15 | 7.39 | 31849 | 2319 | 2.35% |
| 2024-09-09 | 7.06 | 7.21 | 0.12 | 1.69% | 6.93 | 7.23 | 30870 | 2204 | 2.27% |
| 2024-09-06 | 7.31 | 7.09 | -0.23 | -3.14% | 7.07 | 7.34 | 44626 | 3195 | 3.29% |
| 2024-09-05 | 7.44 | 7.32 | -0.09 | -1.21% | 7.30 | 7.48 | 42495 | 3125 | 3.13% |
| 2024-09-04 | 7.69 | 7.41 | -0.29 | -3.77% | 7.40 | 7.75 | 30907 | 2323 | 2.28% |
| 2024-09-03 | 7.67 | 7.70 | 0.03 | 0.39% | 7.60 | 7.80 | 14105 | 1084 | 1.04% |
| 2024-09-02 | 7.78 | 7.67 | -0.09 | -1.16% | 7.66 | 7.88 | 23860 | 1853 | 1.76% |
| 2024-08-30 | 7.48 | 7.76 | 0.28 | 3.74% | 7.48 | 7.88 | 33063 | 2549 | 2.44% |
| 2024-08-29 | 7.48 | 7.48 | -0.01 | -0.13% | 7.38 | 7.52 | 16628 | 1239 | 1.23% |
| 2024-08-28 | 7.40 | 7.49 | 0.06 | 0.81% | 7.32 | 7.60 | 17562 | 1313 | 1.29% |
| 2024-08-27 | 7.54 | 7.43 | -0.11 | -1.46% | 7.36 | 7.69 | 16703 | 1251 | 1.23% |
| 2024-08-26 | 7.20 | 7.54 | 0.25 | 3.43% | 7.20 | 7.64 | 20919 | 1568 | 1.54% |
| 2024-08-23 | 7.40 | 7.29 | -0.16 | -2.15% | 7.23 | 7.45 | 16734 | 1221 | 1.23% |
| 2024-08-22 | 7.58 | 7.45 | -0.16 | -2.10% | 7.41 | 7.71 | 16984 | 1280 | 1.25% |
| 2024-08-21 | 7.60 | 7.61 | -0.03 | -0.39% | 7.52 | 7.70 | 16567 | 1259 | 1.22% |
| 2024-08-20 | 7.85 | 7.64 | -0.18 | -2.30% | 7.62 | 7.90 | 19891 | 1536 | 1.47% |
| 2024-08-19 | 7.73 | 7.82 | -0.02 | -0.26% | 7.61 | 7.89 | 26806 | 2086 | 1.98% |
| 2024-08-16 | 8.08 | 7.84 | -0.28 | -3.45% | 7.81 | 8.18 | 28134 | 2234 | 2.07% |
| 2024-08-15 | 8.00 | 8.12 | 0.14 | 1.75% | 7.85 | 8.28 | 39784 | 3208 | 2.93% |
| 2024-08-14 | 8.12 | 7.98 | 0.09 | 1.14% | 7.90 | 8.14 | 38353 | 3070 | 2.83% |
| 2024-08-13 | 7.85 | 7.89 | -0.24 | -2.95% | 7.62 | 7.95 | 63430 | 4974 | 4.67% |