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 | 8.01 | 8.76 | 0.80 | 10.05% | 7.81 | 8.76 | 1003985 | 84725 | 26.63% |
| 2024-11-20 | 7.01 | 7.96 | 0.72 | 9.94% | 7.01 | 7.96 | 675388 | 51584 | 17.91% |
| 2024-11-19 | 6.63 | 7.24 | 0.37 | 5.39% | 6.57 | 7.56 | 938287 | 68021 | 24.88% |
| 2024-11-18 | 7.42 | 6.87 | -0.35 | -4.85% | 6.55 | 7.52 | 878436 | 60723 | 23.30% |
| 2024-11-15 | 6.54 | 7.22 | 0.66 | 10.06% | 6.54 | 7.22 | 486086 | 33482 | 12.89% |
| 2024-11-14 | 6.60 | 6.56 | -0.06 | -0.91% | 6.55 | 6.93 | 567238 | 38377 | 15.04% |
| 2024-11-13 | 6.37 | 6.62 | 0.19 | 2.95% | 6.30 | 6.64 | 306731 | 20027 | 8.13% |
| 2024-11-12 | 6.46 | 6.43 | -0.05 | -0.77% | 6.36 | 6.64 | 234278 | 15254 | 6.21% |
| 2024-11-11 | 6.28 | 6.48 | 0.16 | 2.53% | 6.21 | 6.50 | 224479 | 14375 | 5.95% |
| 2024-11-08 | 6.47 | 6.32 | -0.17 | -2.62% | 6.31 | 6.56 | 271827 | 17369 | 7.21% |
| 2024-11-07 | 6.40 | 6.49 | 0.18 | 2.85% | 6.33 | 6.52 | 392792 | 25325 | 10.42% |
| 2024-11-06 | 6.09 | 6.31 | 0.19 | 3.10% | 6.03 | 6.39 | 426196 | 26701 | 11.30% |
| 2024-11-05 | 5.93 | 6.12 | 0.22 | 3.73% | 5.90 | 6.23 | 240949 | 14667 | 6.39% |
| 2024-11-04 | 5.77 | 5.90 | 0.08 | 1.37% | 5.75 | 5.93 | 100535 | 5896 | 2.67% |
| 2024-11-01 | 6.08 | 5.82 | -0.31 | -5.06% | 5.81 | 6.13 | 224585 | 13336 | 5.96% |
| 2024-10-31 | 5.99 | 6.13 | 0.11 | 1.83% | 5.91 | 6.24 | 261956 | 15935 | 6.95% |
| 2024-10-30 | 6.02 | 6.02 | 0.03 | 0.50% | 5.94 | 6.06 | 147491 | 8852 | 3.91% |
| 2024-10-29 | 6.30 | 5.99 | -0.26 | -4.16% | 5.97 | 6.30 | 212268 | 12955 | 5.63% |
| 2024-10-28 | 6.06 | 6.25 | 0.16 | 2.63% | 6.06 | 6.29 | 256322 | 15963 | 6.80% |
| 2024-10-25 | 5.97 | 6.09 | 0.11 | 1.84% | 5.95 | 6.13 | 208373 | 12545 | 5.53% |
| 2024-10-24 | 5.93 | 5.98 | 0.01 | 0.17% | 5.86 | 6.02 | 156026 | 9285 | 4.14% |
| 2024-10-23 | 6.06 | 5.97 | -0.01 | -0.17% | 5.92 | 6.14 | 222222 | 13344 | 5.89% |
| 2024-10-22 | 5.80 | 5.98 | 0.21 | 3.64% | 5.77 | 6.10 | 326476 | 19516 | 8.66% |
| 2024-10-21 | 5.81 | 5.77 | -0.03 | -0.52% | 5.73 | 5.84 | 193625 | 11199 | 5.13% |
| 2024-10-18 | 5.63 | 5.80 | 0.13 | 2.29% | 5.61 | 5.85 | 189082 | 10885 | 5.01% |
| 2024-10-17 | 5.70 | 5.67 | -0.03 | -0.53% | 5.64 | 5.81 | 114651 | 6571 | 3.04% |
| 2024-10-16 | 5.60 | 5.70 | 0.02 | 0.35% | 5.55 | 5.75 | 113165 | 6438 | 3.00% |
| 2024-10-15 | 5.60 | 5.68 | 0.02 | 0.35% | 5.54 | 5.80 | 150327 | 8591 | 3.99% |
| 2024-10-14 | 5.57 | 5.66 | 0.09 | 1.62% | 5.46 | 5.68 | 126888 | 7102 | 3.37% |
| 2024-10-11 | 5.72 | 5.57 | -0.13 | -2.28% | 5.40 | 5.79 | 157492 | 8839 | 4.18% |
| 2024-10-10 | 5.68 | 5.70 | 0.10 | 1.79% | 5.56 | 5.85 | 196280 | 11223 | 5.21% |
| 2024-10-09 | 5.98 | 5.60 | -0.62 | -9.97% | 5.60 | 5.99 | 293856 | 17051 | 7.79% |
| 2024-10-08 | 6.58 | 6.22 | 0.19 | 3.15% | 5.90 | 6.58 | 474820 | 29488 | 12.59% |
| 2024-09-30 | 5.85 | 6.03 | 0.42 | 7.49% | 5.63 | 6.09 | 354400 | 20876 | 9.40% |
| 2024-09-27 | 5.51 | 5.61 | 0.18 | 3.31% | 5.43 | 5.69 | 186767 | 10380 | 4.95% |
| 2024-09-26 | 5.35 | 5.43 | 0.10 | 1.88% | 5.30 | 5.44 | 111920 | 6008 | 2.97% |
| 2024-09-25 | 5.26 | 5.33 | 0.06 | 1.14% | 5.25 | 5.46 | 132400 | 7115 | 3.51% |
| 2024-09-24 | 5.14 | 5.27 | 0.14 | 2.73% | 5.12 | 5.28 | 109126 | 5682 | 2.89% |
| 2024-09-23 | 5.10 | 5.13 | 0.02 | 0.39% | 5.07 | 5.15 | 54868 | 2810 | 1.46% |
| 2024-09-20 | 5.12 | 5.11 | 0.01 | 0.20% | 5.07 | 5.14 | 45788 | 2335 | 1.21% |
| 2024-09-19 | 4.97 | 5.10 | 0.18 | 3.66% | 4.92 | 5.12 | 88395 | 4466 | 2.34% |
| 2024-09-18 | 4.99 | 4.92 | -0.07 | -1.40% | 4.84 | 5.03 | 67324 | 3309 | 1.79% |
| 2024-09-13 | 5.06 | 4.99 | -0.08 | -1.58% | 4.99 | 5.10 | 66497 | 3344 | 1.76% |
| 2024-09-12 | 5.16 | 5.07 | -0.07 | -1.36% | 5.06 | 5.19 | 69101 | 3536 | 1.83% |
| 2024-09-11 | 5.18 | 5.14 | -0.05 | -0.96% | 5.11 | 5.19 | 47121 | 2424 | 1.25% |
| 2024-09-10 | 5.12 | 5.19 | 0.06 | 1.17% | 5.07 | 5.20 | 64852 | 3326 | 1.72% |
| 2024-09-09 | 5.05 | 5.13 | 0.04 | 0.79% | 5.03 | 5.16 | 81456 | 4168 | 2.16% |
| 2024-09-06 | 5.20 | 5.09 | -0.12 | -2.30% | 5.06 | 5.24 | 100304 | 5170 | 2.66% |
| 2024-09-05 | 5.13 | 5.21 | 0.08 | 1.56% | 5.11 | 5.23 | 94343 | 4898 | 2.50% |
| 2024-09-04 | 5.15 | 5.13 | -0.02 | -0.39% | 5.08 | 5.16 | 65593 | 3362 | 1.74% |
| 2024-09-03 | 5.08 | 5.15 | 0.07 | 1.38% | 5.08 | 5.16 | 81862 | 4198 | 2.17% |
| 2024-09-02 | 5.13 | 5.08 | -0.05 | -0.97% | 5.08 | 5.18 | 108578 | 5575 | 2.88% |
| 2024-08-30 | 5.09 | 5.13 | 0.06 | 1.18% | 5.05 | 5.19 | 160264 | 8233 | 4.25% |
| 2024-08-29 | 4.99 | 5.07 | 0.10 | 2.01% | 4.96 | 5.08 | 123479 | 6229 | 3.27% |
| 2024-08-28 | 4.85 | 4.97 | 0.04 | 0.81% | 4.71 | 5.02 | 147268 | 7208 | 3.91% |
| 2024-08-27 | 5.05 | 4.93 | -0.15 | -2.95% | 4.92 | 5.11 | 129691 | 6487 | 3.44% |
| 2024-08-26 | 5.04 | 5.08 | -0.05 | -0.97% | 4.98 | 5.08 | 197078 | 9922 | 5.23% |
| 2024-08-23 | 4.99 | 5.13 | 0.25 | 5.12% | 4.94 | 5.13 | 300418 | 15143 | 7.97% |
| 2024-08-22 | 4.88 | 4.88 | 0.00 | 0.00% | 4.77 | 5.00 | 116729 | 5687 | 3.10% |
| 2024-08-21 | 4.92 | 4.88 | -0.04 | -0.81% | 4.87 | 4.98 | 66640 | 3276 | 1.77% |
| 2024-08-20 | 5.00 | 4.92 | -0.08 | -1.60% | 4.89 | 5.06 | 82629 | 4084 | 2.19% |
| 2024-08-19 | 4.92 | 5.00 | 0.09 | 1.83% | 4.89 | 5.03 | 82461 | 4107 | 2.19% |
| 2024-08-16 | 5.00 | 4.91 | -0.05 | -1.01% | 4.90 | 5.01 | 37966 | 1873 | 1.01% |
| 2024-08-15 | 4.85 | 4.96 | 0.09 | 1.85% | 4.84 | 4.98 | 63398 | 3129 | 1.68% |
| 2024-08-14 | 4.88 | 4.87 | 0.00 | 0.00% | 4.85 | 4.91 | 33940 | 1657 | 0.90% |
| 2024-08-13 | 4.86 | 4.87 | 0.03 | 0.62% | 4.76 | 4.88 | 38873 | 1877 | 1.03% |