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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 7.30 | 7.08 | -0.22 | -3.01% | 7.08 | 7.53 | 194883 | 14284 | 2.72% |
| 2024-11-21 | 7.10 | 7.30 | 0.15 | 2.10% | 7.08 | 7.34 | 159192 | 11548 | 2.23% |
| 2024-11-20 | 6.82 | 7.15 | 0.28 | 4.08% | 6.81 | 7.25 | 124189 | 8752 | 1.74% |
| 2024-11-19 | 6.79 | 6.87 | 0.15 | 2.23% | 6.66 | 6.88 | 97781 | 6607 | 1.37% |
| 2024-11-18 | 6.97 | 6.72 | -0.20 | -2.89% | 6.68 | 7.05 | 135090 | 9165 | 1.89% |
| 2024-11-15 | 6.90 | 6.92 | 0.01 | 0.14% | 6.86 | 7.27 | 163551 | 11601 | 2.29% |
| 2024-11-14 | 7.00 | 6.91 | -0.15 | -2.12% | 6.86 | 7.10 | 74077 | 5169 | 1.04% |
| 2024-11-13 | 6.99 | 7.06 | 0.10 | 1.44% | 6.84 | 7.07 | 108260 | 7547 | 1.51% |
| 2024-11-12 | 7.08 | 6.96 | -0.17 | -2.38% | 6.91 | 7.13 | 121938 | 8586 | 1.70% |
| 2024-11-11 | 6.93 | 7.13 | 0.18 | 2.59% | 6.89 | 7.19 | 168463 | 11869 | 2.35% |
| 2024-11-08 | 7.03 | 6.95 | -0.09 | -1.28% | 6.90 | 7.14 | 127740 | 8929 | 1.79% |
| 2024-11-07 | 6.88 | 7.04 | 0.14 | 2.03% | 6.81 | 7.09 | 140965 | 9878 | 1.97% |
| 2024-11-06 | 6.77 | 6.90 | 0.11 | 1.62% | 6.70 | 6.98 | 144566 | 9900 | 2.02% |
| 2024-11-05 | 6.65 | 6.79 | 0.14 | 2.11% | 6.65 | 6.85 | 142900 | 9674 | 2.00% |
| 2024-11-04 | 6.55 | 6.65 | 0.09 | 1.37% | 6.40 | 6.80 | 174210 | 11500 | 2.43% |
| 2024-11-01 | 6.92 | 6.56 | -0.45 | -6.42% | 6.55 | 7.00 | 261492 | 17606 | 3.65% |
| 2024-10-31 | 7.18 | 7.01 | -0.17 | -2.37% | 6.86 | 7.30 | 442182 | 31149 | 6.18% |
| 2024-10-30 | 6.46 | 7.18 | 0.65 | 9.95% | 6.42 | 7.18 | 278923 | 19483 | 3.90% |
| 2024-10-29 | 6.90 | 6.53 | -0.24 | -3.55% | 6.37 | 6.90 | 309810 | 20291 | 4.33% |
| 2024-10-28 | 6.64 | 6.77 | 0.21 | 3.20% | 6.57 | 6.81 | 286604 | 19216 | 4.01% |
| 2024-10-25 | 6.23 | 6.56 | 0.44 | 7.19% | 6.20 | 6.68 | 349080 | 22668 | 4.88% |
| 2024-10-24 | 6.02 | 6.12 | 0.08 | 1.32% | 5.94 | 6.20 | 159045 | 9668 | 2.22% |
| 2024-10-23 | 5.97 | 6.04 | 0.07 | 1.17% | 5.90 | 6.13 | 174998 | 10542 | 2.45% |
| 2024-10-22 | 5.81 | 5.97 | 0.18 | 3.11% | 5.79 | 6.12 | 183890 | 10961 | 2.57% |
| 2024-10-21 | 5.70 | 5.79 | 0.09 | 1.58% | 5.65 | 5.91 | 128965 | 7508 | 1.80% |
| 2024-10-18 | 5.56 | 5.70 | 0.18 | 3.26% | 5.45 | 5.83 | 136287 | 7724 | 1.90% |
| 2024-10-17 | 5.64 | 5.52 | -0.09 | -1.60% | 5.50 | 5.68 | 65419 | 3657 | 0.91% |
| 2024-10-16 | 5.52 | 5.61 | 0.09 | 1.63% | 5.43 | 5.67 | 101113 | 5641 | 1.41% |
| 2024-10-15 | 5.47 | 5.52 | 0.00 | 0.00% | 5.46 | 5.63 | 76469 | 4251 | 1.07% |
| 2024-10-14 | 5.36 | 5.52 | 0.23 | 4.35% | 5.32 | 5.52 | 94348 | 5111 | 1.32% |
| 2024-10-11 | 5.49 | 5.29 | -0.25 | -4.51% | 5.28 | 5.62 | 102490 | 5550 | 1.43% |
| 2024-10-10 | 5.52 | 5.54 | 0.04 | 0.73% | 5.47 | 5.69 | 124729 | 6938 | 1.74% |
| 2024-10-09 | 5.96 | 5.50 | -0.61 | -9.98% | 5.50 | 5.96 | 214564 | 12137 | 3.00% |
| 2024-10-08 | 6.83 | 6.11 | -0.12 | -1.93% | 5.91 | 6.83 | 518221 | 32438 | 7.24% |
| 2024-09-30 | 5.92 | 6.23 | 0.56 | 9.88% | 5.83 | 6.24 | 250890 | 15209 | 3.51% |
| 2024-09-27 | 5.56 | 5.67 | 0.24 | 4.42% | 5.43 | 5.75 | 123909 | 6928 | 1.73% |
| 2024-09-26 | 5.34 | 5.43 | 0.11 | 2.07% | 5.33 | 5.44 | 67797 | 3649 | 0.95% |
| 2024-09-25 | 5.41 | 5.32 | -0.05 | -0.93% | 5.32 | 5.50 | 95008 | 5138 | 1.33% |
| 2024-09-24 | 5.24 | 5.37 | 0.17 | 3.27% | 5.21 | 5.40 | 74857 | 3987 | 1.05% |
| 2024-09-23 | 4.97 | 5.20 | 0.21 | 4.21% | 4.97 | 5.23 | 68194 | 3502 | 0.95% |
| 2024-09-20 | 4.92 | 4.99 | 0.07 | 1.42% | 4.90 | 5.02 | 40639 | 2020 | 0.57% |
| 2024-09-19 | 4.80 | 4.92 | 0.10 | 2.07% | 4.80 | 4.95 | 37979 | 1859 | 0.53% |
| 2024-09-18 | 4.90 | 4.82 | -0.07 | -1.43% | 4.74 | 4.97 | 37928 | 1839 | 0.53% |
| 2024-09-13 | 4.92 | 4.89 | -0.01 | -0.20% | 4.86 | 4.93 | 23833 | 1167 | 0.33% |
| 2024-09-12 | 4.92 | 4.90 | -0.01 | -0.20% | 4.85 | 4.94 | 24630 | 1210 | 0.34% |
| 2024-09-11 | 5.05 | 4.91 | 0.00 | 0.00% | 4.89 | 5.06 | 49342 | 2442 | 0.69% |
| 2024-09-10 | 4.89 | 4.91 | 0.01 | 0.20% | 4.84 | 4.93 | 27961 | 1363 | 0.39% |
| 2024-09-09 | 4.88 | 4.90 | 0.04 | 0.82% | 4.84 | 4.92 | 31069 | 1514 | 0.43% |
| 2024-09-06 | 4.86 | 4.86 | -0.02 | -0.41% | 4.85 | 4.92 | 24084 | 1175 | 0.34% |
| 2024-09-05 | 4.77 | 4.88 | 0.09 | 1.88% | 4.77 | 4.88 | 25276 | 1226 | 0.35% |
| 2024-09-04 | 4.81 | 4.79 | -0.05 | -1.03% | 4.78 | 4.86 | 23001 | 1106 | 0.32% |
| 2024-09-03 | 4.80 | 4.84 | 0.04 | 0.83% | 4.80 | 4.88 | 20754 | 1003 | 0.29% |
| 2024-09-02 | 4.85 | 4.80 | -0.03 | -0.62% | 4.79 | 4.95 | 41598 | 2026 | 0.58% |
| 2024-08-30 | 4.72 | 4.83 | 0.11 | 2.33% | 4.70 | 4.91 | 60180 | 2927 | 0.84% |
| 2024-08-29 | 4.74 | 4.72 | 0.01 | 0.21% | 4.67 | 4.75 | 30155 | 1415 | 0.42% |
| 2024-08-28 | 4.62 | 4.71 | 0.04 | 0.86% | 4.62 | 4.79 | 27833 | 1315 | 0.39% |
| 2024-08-27 | 4.68 | 4.67 | -0.01 | -0.21% | 4.65 | 4.76 | 24833 | 1166 | 0.35% |
| 2024-08-26 | 4.62 | 4.68 | 0.04 | 0.86% | 4.58 | 4.75 | 31805 | 1487 | 0.44% |
| 2024-08-23 | 4.71 | 4.64 | -0.09 | -1.90% | 4.62 | 4.74 | 32472 | 1522 | 0.45% |
| 2024-08-22 | 4.77 | 4.73 | -0.07 | -1.46% | 4.72 | 4.83 | 28237 | 1340 | 0.39% |
| 2024-08-21 | 4.81 | 4.80 | -0.06 | -1.23% | 4.78 | 4.92 | 28422 | 1371 | 0.40% |
| 2024-08-20 | 4.90 | 4.86 | -0.05 | -1.02% | 4.81 | 4.95 | 31207 | 1517 | 0.44% |
| 2024-08-19 | 4.94 | 4.91 | -0.02 | -0.41% | 4.88 | 4.97 | 32789 | 1609 | 0.46% |
| 2024-08-16 | 4.96 | 4.93 | -0.07 | -1.40% | 4.91 | 5.05 | 34400 | 1703 | 0.48% |
| 2024-08-15 | 4.74 | 5.00 | 0.24 | 5.04% | 4.72 | 5.05 | 80116 | 3959 | 1.12% |