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 | 7.39 | 7.45 | -0.03 | -0.40% | 7.26 | 7.58 | 874432 | 64796 | 12.11% |
| 2024-11-20 | 7.16 | 7.48 | 0.29 | 4.03% | 6.96 | 7.78 | 1204108 | 88664 | 16.67% |
| 2024-11-19 | 6.56 | 7.19 | 0.65 | 9.94% | 6.52 | 7.19 | 983269 | 69211 | 13.62% |
| 2024-11-18 | 6.85 | 6.54 | -0.52 | -7.37% | 6.50 | 7.35 | 691369 | 46489 | 9.57% |
| 2024-11-15 | 7.35 | 7.06 | -0.33 | -4.47% | 7.05 | 7.53 | 706940 | 51595 | 9.79% |
| 2024-11-14 | 7.70 | 7.39 | -0.43 | -5.50% | 7.36 | 7.86 | 815640 | 61791 | 11.30% |
| 2024-11-13 | 8.03 | 7.82 | -0.49 | -5.90% | 7.71 | 8.49 | 1114863 | 88865 | 15.44% |
| 2024-11-12 | 8.58 | 8.31 | 0.14 | 1.71% | 7.80 | 8.99 | 2329242 | 195783 | 32.26% |
| 2024-11-11 | 7.83 | 8.17 | 0.74 | 9.96% | 7.70 | 8.17 | 752580 | 60632 | 10.42% |
| 2024-11-08 | 6.78 | 7.43 | 0.68 | 10.07% | 6.71 | 7.43 | 1080926 | 76112 | 14.97% |
| 2024-11-07 | 6.53 | 6.75 | 0.14 | 2.12% | 6.46 | 6.88 | 715797 | 47866 | 9.91% |
| 2024-11-06 | 6.76 | 6.61 | -0.14 | -2.07% | 6.53 | 6.79 | 686608 | 45674 | 9.51% |
| 2024-11-05 | 6.36 | 6.75 | 0.31 | 4.81% | 6.35 | 6.88 | 864995 | 57106 | 11.98% |
| 2024-11-04 | 6.30 | 6.44 | -0.16 | -2.42% | 6.29 | 6.76 | 775360 | 50061 | 10.74% |
| 2024-11-01 | 7.30 | 6.60 | -0.61 | -8.46% | 6.49 | 7.62 | 1478047 | 103237 | 20.47% |
| 2024-10-31 | 6.87 | 7.21 | 0.66 | 10.08% | 6.70 | 7.21 | 2038044 | 142143 | 28.22% |
| 2024-10-30 | 5.88 | 6.55 | 0.60 | 10.08% | 5.81 | 6.55 | 497196 | 31768 | 6.89% |
| 2024-10-29 | 6.10 | 5.95 | -0.26 | -4.19% | 5.94 | 6.20 | 611750 | 37096 | 8.47% |
| 2024-10-28 | 5.75 | 6.21 | 0.23 | 3.85% | 5.71 | 6.41 | 1016033 | 61235 | 14.07% |
| 2024-10-25 | 5.96 | 5.98 | -0.08 | -1.32% | 5.88 | 6.10 | 587112 | 35072 | 8.13% |
| 2024-10-24 | 5.40 | 6.06 | 0.11 | 1.85% | 5.40 | 6.22 | 808623 | 47261 | 11.20% |
| 2024-10-23 | 6.04 | 5.95 | -0.10 | -1.65% | 5.91 | 6.05 | 392626 | 23487 | 5.44% |
| 2024-10-22 | 5.88 | 6.05 | 0.06 | 1.00% | 5.87 | 6.20 | 541481 | 32646 | 7.50% |
| 2024-10-21 | 5.90 | 5.99 | 0.22 | 3.81% | 5.81 | 6.15 | 729113 | 43814 | 10.10% |
| 2024-10-18 | 5.47 | 5.77 | 0.30 | 5.48% | 5.45 | 5.88 | 545747 | 30942 | 7.56% |
| 2024-10-17 | 5.56 | 5.47 | -0.04 | -0.73% | 5.45 | 5.68 | 284411 | 15792 | 3.94% |
| 2024-10-16 | 5.47 | 5.51 | -0.09 | -1.61% | 5.43 | 5.62 | 245172 | 13524 | 3.40% |
| 2024-10-15 | 5.60 | 5.60 | -0.10 | -1.75% | 5.54 | 5.84 | 366242 | 20903 | 5.07% |
| 2024-10-14 | 5.40 | 5.70 | 0.30 | 5.56% | 5.29 | 5.73 | 473109 | 26108 | 6.55% |
| 2024-10-11 | 5.66 | 5.40 | -0.33 | -5.76% | 5.33 | 5.79 | 406053 | 22356 | 5.62% |
| 2024-10-10 | 6.12 | 5.73 | -0.40 | -6.53% | 5.68 | 6.20 | 601641 | 35343 | 8.33% |
| 2024-10-09 | 6.28 | 6.13 | -0.24 | -3.77% | 5.91 | 6.74 | 1043342 | 66319 | 14.45% |
| 2024-10-08 | 6.37 | 6.37 | 0.58 | 10.02% | 6.00 | 6.37 | 1058329 | 66695 | 14.66% |
| 2024-09-30 | 5.34 | 5.79 | 0.49 | 9.25% | 5.34 | 5.80 | 926812 | 51786 | 12.83% |
| 2024-09-27 | 5.40 | 5.30 | 0.17 | 3.31% | 5.23 | 5.45 | 907364 | 48420 | 12.57% |
| 2024-09-26 | 4.63 | 5.13 | 0.47 | 10.09% | 4.62 | 5.13 | 338212 | 17119 | 4.68% |
| 2024-09-25 | 4.66 | 4.66 | 0.04 | 0.87% | 4.61 | 4.86 | 360753 | 16963 | 5.00% |
| 2024-09-24 | 4.50 | 4.62 | 0.04 | 0.87% | 4.47 | 4.62 | 297220 | 13540 | 4.12% |
| 2024-09-23 | 4.42 | 4.58 | 0.19 | 4.33% | 4.40 | 4.67 | 327643 | 14886 | 4.54% |
| 2024-09-20 | 4.36 | 4.39 | 0.04 | 0.92% | 4.33 | 4.40 | 101761 | 4450 | 1.41% |
| 2024-09-19 | 4.29 | 4.35 | 0.13 | 3.08% | 4.24 | 4.36 | 127806 | 5511 | 1.77% |
| 2024-09-18 | 4.31 | 4.22 | -0.05 | -1.17% | 4.19 | 4.37 | 82894 | 3526 | 1.15% |
| 2024-09-13 | 4.39 | 4.27 | -0.10 | -2.29% | 4.26 | 4.42 | 110768 | 4767 | 1.53% |
| 2024-09-12 | 4.35 | 4.37 | 0.03 | 0.69% | 4.34 | 4.45 | 147466 | 6475 | 2.04% |
| 2024-09-11 | 4.37 | 4.34 | -0.04 | -0.91% | 4.31 | 4.37 | 69044 | 2995 | 0.96% |
| 2024-09-10 | 4.32 | 4.38 | 0.04 | 0.92% | 4.26 | 4.40 | 106046 | 4594 | 1.47% |
| 2024-09-09 | 4.33 | 4.34 | 0.01 | 0.23% | 4.30 | 4.39 | 78851 | 3423 | 1.09% |
| 2024-09-06 | 4.39 | 4.33 | -0.06 | -1.37% | 4.33 | 4.42 | 92287 | 4028 | 1.28% |
| 2024-09-05 | 4.35 | 4.39 | 0.05 | 1.15% | 4.34 | 4.42 | 106237 | 4650 | 1.47% |
| 2024-09-04 | 4.35 | 4.34 | -0.04 | -0.91% | 4.28 | 4.37 | 89285 | 3868 | 1.24% |
| 2024-09-03 | 4.33 | 4.38 | 0.03 | 0.69% | 4.33 | 4.40 | 90508 | 3955 | 1.25% |
| 2024-09-02 | 4.42 | 4.35 | -0.09 | -2.03% | 4.34 | 4.47 | 117735 | 5190 | 1.63% |
| 2024-08-30 | 4.34 | 4.44 | 0.12 | 2.78% | 4.32 | 4.48 | 164534 | 7285 | 2.28% |
| 2024-08-29 | 4.24 | 4.32 | 0.05 | 1.17% | 4.22 | 4.39 | 119794 | 5165 | 1.66% |
| 2024-08-28 | 4.23 | 4.27 | 0.01 | 0.23% | 4.23 | 4.32 | 80852 | 3460 | 1.12% |
| 2024-08-27 | 4.31 | 4.26 | -0.11 | -2.52% | 4.25 | 4.37 | 100956 | 4342 | 1.40% |
| 2024-08-26 | 4.30 | 4.37 | 0.08 | 1.86% | 4.29 | 4.38 | 121160 | 5257 | 1.68% |
| 2024-08-23 | 4.30 | 4.29 | -0.05 | -1.15% | 4.23 | 4.38 | 140139 | 6016 | 1.94% |
| 2024-08-22 | 4.42 | 4.34 | -0.08 | -1.81% | 4.33 | 4.49 | 141560 | 6238 | 1.96% |
| 2024-08-21 | 4.40 | 4.42 | -0.04 | -0.90% | 4.40 | 4.51 | 134170 | 5962 | 1.86% |
| 2024-08-20 | 4.60 | 4.46 | -0.15 | -3.25% | 4.44 | 4.63 | 212596 | 9583 | 2.94% |
| 2024-08-19 | 4.73 | 4.61 | -0.11 | -2.33% | 4.60 | 4.80 | 208380 | 9759 | 2.89% |
| 2024-08-16 | 4.87 | 4.72 | -0.13 | -2.68% | 4.70 | 4.97 | 329804 | 15898 | 4.57% |
| 2024-08-15 | 4.85 | 4.85 | -0.07 | -1.42% | 4.80 | 4.93 | 374676 | 18183 | 5.19% |
| 2024-08-14 | 4.76 | 4.92 | 0.12 | 2.50% | 4.76 | 5.28 | 568767 | 28324 | 7.88% |
| 2024-08-13 | 4.72 | 4.80 | 0.09 | 1.91% | 4.67 | 4.86 | 251466 | 12007 | 3.48% |