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 | 8.25 | 8.23 | -0.13 | -1.56% | 8.07 | 8.68 | 541797 | 45410 | 4.06% |
| 2024-11-20 | 8.06 | 8.36 | 0.20 | 2.45% | 7.82 | 8.54 | 547428 | 44656 | 4.11% |
| 2024-11-19 | 7.60 | 8.16 | 0.79 | 10.72% | 7.37 | 8.25 | 584127 | 45428 | 4.38% |
| 2024-11-18 | 8.43 | 7.37 | -1.06 | -12.57% | 7.21 | 8.59 | 644978 | 49668 | 4.84% |
| 2024-11-15 | 8.72 | 8.43 | -0.38 | -4.31% | 8.05 | 9.16 | 672410 | 57762 | 5.04% |
| 2024-11-14 | 9.60 | 8.81 | -1.19 | -11.90% | 8.71 | 9.80 | 854512 | 78232 | 6.41% |
| 2024-11-13 | 9.80 | 10.00 | 0.57 | 6.04% | 9.63 | 10.54 | 1069165 | 107464 | 8.02% |
| 2024-11-12 | 8.70 | 9.43 | 0.25 | 2.72% | 8.70 | 9.61 | 994139 | 91810 | 7.46% |
| 2024-11-11 | 10.30 | 9.18 | -1.15 | -11.13% | 9.00 | 10.30 | 1439824 | 136079 | 10.80% |
| 2024-11-08 | 8.89 | 10.33 | 1.11 | 12.04% | 8.50 | 11.00 | 1706130 | 170803 | 12.80% |
| 2024-11-07 | 9.60 | 9.22 | -0.27 | -2.85% | 8.00 | 10.50 | 2279000 | 215641 | 17.09% |
| 2024-11-06 | 9.45 | 9.49 | 1.58 | 19.97% | 9.21 | 9.49 | 1266006 | 119529 | 9.50% |
| 2024-11-05 | 7.91 | 7.91 | 1.32 | 20.03% | 7.62 | 7.91 | 1197475 | 94550 | 8.98% |
| 2024-11-04 | 6.59 | 6.59 | 1.10 | 20.04% | 6.09 | 6.59 | 635545 | 41523 | 4.77% |
| 2024-11-01 | 5.58 | 5.49 | 0.46 | 9.15% | 5.22 | 5.96 | 1393270 | 77389 | 10.45% |
| 2024-10-31 | 4.31 | 5.03 | 0.84 | 20.05% | 4.31 | 5.03 | 706816 | 34272 | 5.30% |
| 2024-10-30 | 4.17 | 4.19 | -0.01 | -0.24% | 4.13 | 4.27 | 146925 | 6158 | 1.10% |
| 2024-10-29 | 4.41 | 4.20 | -0.20 | -4.55% | 4.18 | 4.42 | 209218 | 8916 | 1.57% |
| 2024-10-28 | 4.37 | 4.40 | 0.12 | 2.80% | 4.32 | 4.47 | 262411 | 11549 | 1.97% |
| 2024-10-25 | 4.00 | 4.28 | 0.29 | 7.27% | 4.00 | 4.34 | 300562 | 12600 | 2.25% |
| 2024-10-24 | 4.08 | 3.99 | -0.16 | -3.86% | 3.98 | 4.11 | 179183 | 7187 | 1.34% |
| 2024-10-23 | 4.05 | 4.15 | 0.08 | 1.97% | 4.04 | 4.29 | 330689 | 13818 | 2.48% |
| 2024-10-22 | 4.00 | 4.07 | 0.12 | 3.04% | 3.85 | 4.11 | 304741 | 12223 | 2.29% |
| 2024-10-21 | 3.62 | 3.95 | 0.37 | 10.34% | 3.61 | 4.00 | 355811 | 13819 | 2.67% |
| 2024-10-18 | 3.45 | 3.58 | 0.12 | 3.47% | 3.43 | 3.66 | 135667 | 4800 | 1.02% |
| 2024-10-17 | 3.54 | 3.46 | -0.03 | -0.86% | 3.45 | 3.56 | 91252 | 3189 | 0.68% |
| 2024-10-16 | 3.46 | 3.49 | -0.01 | -0.29% | 3.44 | 3.55 | 103394 | 3607 | 0.78% |
| 2024-10-15 | 3.56 | 3.50 | -0.08 | -2.23% | 3.49 | 3.61 | 96383 | 3422 | 0.72% |
| 2024-10-14 | 3.62 | 3.58 | 0.00 | 0.00% | 3.49 | 3.64 | 140504 | 4997 | 1.05% |
| 2024-10-11 | 3.81 | 3.58 | -0.23 | -6.04% | 3.52 | 3.84 | 177205 | 6481 | 1.33% |
| 2024-10-10 | 3.79 | 3.81 | 0.05 | 1.33% | 3.79 | 3.98 | 212821 | 8290 | 1.60% |
| 2024-10-09 | 4.12 | 3.76 | -0.50 | -11.74% | 3.75 | 4.16 | 293575 | 11624 | 2.20% |
| 2024-10-08 | 4.58 | 4.26 | 0.32 | 8.12% | 4.04 | 4.66 | 380689 | 16415 | 2.86% |
| 2024-09-30 | 3.58 | 3.94 | 0.47 | 13.54% | 3.52 | 4.00 | 321111 | 12037 | 2.41% |
| 2024-09-27 | 3.38 | 3.47 | 0.17 | 5.15% | 3.33 | 3.47 | 89534 | 3048 | 0.67% |
| 2024-09-26 | 3.20 | 3.30 | 0.07 | 2.17% | 3.20 | 3.31 | 74932 | 2439 | 0.56% |
| 2024-09-25 | 3.13 | 3.23 | 0.12 | 3.86% | 3.13 | 3.26 | 82008 | 2637 | 0.62% |
| 2024-09-24 | 3.03 | 3.11 | 0.09 | 2.98% | 3.03 | 3.12 | 56426 | 1742 | 0.42% |
| 2024-09-23 | 3.03 | 3.02 | -0.03 | -0.98% | 3.01 | 3.05 | 25052 | 758 | 0.19% |
| 2024-09-20 | 3.03 | 3.05 | 0.01 | 0.33% | 3.01 | 3.05 | 30904 | 937 | 0.23% |
| 2024-09-19 | 3.00 | 3.04 | 0.03 | 1.00% | 2.97 | 3.07 | 36002 | 1091 | 0.27% |
| 2024-09-18 | 3.03 | 3.01 | -0.02 | -0.66% | 2.98 | 3.06 | 28931 | 869 | 0.22% |
| 2024-09-13 | 3.12 | 3.03 | -0.08 | -2.57% | 3.03 | 3.14 | 43015 | 1318 | 0.32% |
| 2024-09-12 | 3.07 | 3.11 | 0.05 | 1.63% | 3.05 | 3.13 | 57459 | 1787 | 0.43% |
| 2024-09-11 | 3.03 | 3.06 | 0.02 | 0.66% | 3.02 | 3.08 | 27190 | 831 | 0.20% |
| 2024-09-10 | 3.01 | 3.04 | 0.03 | 1.00% | 2.98 | 3.05 | 27476 | 828 | 0.21% |
| 2024-09-09 | 3.00 | 3.01 | -0.01 | -0.33% | 2.98 | 3.03 | 23410 | 703 | 0.18% |
| 2024-09-06 | 3.01 | 3.02 | 0.00 | 0.00% | 2.99 | 3.05 | 23449 | 707 | 0.18% |
| 2024-09-05 | 3.02 | 3.02 | 0.00 | 0.00% | 3.00 | 3.04 | 24088 | 727 | 0.18% |
| 2024-09-04 | 3.03 | 3.02 | 0.02 | 0.67% | 2.99 | 3.04 | 33754 | 1019 | 0.25% |
| 2024-09-03 | 3.00 | 3.00 | 0.02 | 0.67% | 2.95 | 3.03 | 29510 | 884 | 0.22% |
| 2024-09-02 | 2.98 | 2.98 | 0.00 | 0.00% | 2.97 | 3.05 | 66771 | 2014 | 0.50% |
| 2024-08-30 | 2.95 | 2.98 | 0.03 | 1.02% | 2.95 | 3.01 | 36962 | 1103 | 0.28% |
| 2024-08-29 | 2.93 | 2.95 | 0.01 | 0.34% | 2.91 | 2.98 | 26018 | 765 | 0.20% |
| 2024-08-28 | 2.90 | 2.94 | 0.04 | 1.38% | 2.87 | 2.97 | 37515 | 1098 | 0.28% |
| 2024-08-27 | 2.95 | 2.90 | -0.07 | -2.36% | 2.90 | 2.95 | 33241 | 972 | 0.25% |
| 2024-08-26 | 2.89 | 2.97 | 0.06 | 2.06% | 2.89 | 3.01 | 37535 | 1116 | 0.28% |
| 2024-08-23 | 2.90 | 2.91 | 0.00 | 0.00% | 2.88 | 2.94 | 28484 | 830 | 0.21% |
| 2024-08-22 | 2.96 | 2.91 | -0.03 | -1.02% | 2.90 | 3.00 | 29351 | 865 | 0.22% |
| 2024-08-21 | 2.93 | 2.94 | 0.00 | 0.00% | 2.92 | 2.96 | 19087 | 560 | 0.14% |
| 2024-08-20 | 3.00 | 2.94 | -0.05 | -1.67% | 2.92 | 3.01 | 35415 | 1047 | 0.27% |
| 2024-08-19 | 3.00 | 2.99 | -0.01 | -0.33% | 2.98 | 3.05 | 26618 | 800 | 0.20% |
| 2024-08-16 | 3.06 | 3.00 | -0.06 | -1.96% | 3.00 | 3.06 | 28156 | 849 | 0.21% |
| 2024-08-15 | 3.03 | 3.06 | 0.03 | 0.99% | 3.00 | 3.07 | 31527 | 957 | 0.24% |
| 2024-08-14 | 3.08 | 3.03 | -0.06 | -1.94% | 3.02 | 3.09 | 27739 | 845 | 0.21% |
| 2024-08-13 | 3.04 | 3.09 | 0.06 | 1.98% | 3.00 | 3.11 | 39469 | 1209 | 0.30% |