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 | 6.64 | 6.95 | 0.25 | 3.73% | 6.62 | 7.14 | 289607 | 19936 | 3.82% |
| 2024-11-20 | 6.58 | 6.70 | 0.07 | 1.06% | 6.55 | 6.71 | 146751 | 9750 | 1.93% |
| 2024-11-19 | 6.35 | 6.63 | 0.30 | 4.74% | 6.35 | 6.64 | 195395 | 12636 | 2.58% |
| 2024-11-18 | 6.62 | 6.33 | -0.28 | -4.24% | 6.25 | 6.72 | 253077 | 16257 | 3.34% |
| 2024-11-15 | 6.81 | 6.61 | -0.29 | -4.20% | 6.61 | 6.97 | 234407 | 15959 | 3.09% |
| 2024-11-14 | 7.13 | 6.90 | -0.25 | -3.50% | 6.87 | 7.29 | 220109 | 15512 | 2.90% |
| 2024-11-13 | 7.15 | 7.15 | -0.13 | -1.79% | 6.95 | 7.29 | 306782 | 21757 | 4.04% |
| 2024-11-12 | 7.50 | 7.28 | -0.28 | -3.70% | 7.21 | 7.53 | 378031 | 27804 | 4.98% |
| 2024-11-11 | 7.57 | 7.56 | 0.06 | 0.80% | 7.31 | 7.66 | 512997 | 38558 | 6.76% |
| 2024-11-08 | 7.14 | 7.50 | 0.44 | 6.23% | 7.13 | 7.56 | 653666 | 48317 | 8.62% |
| 2024-11-07 | 6.98 | 7.06 | 0.07 | 1.00% | 6.89 | 7.13 | 433062 | 30395 | 5.71% |
| 2024-11-06 | 7.15 | 6.99 | -0.06 | -0.85% | 6.89 | 7.15 | 387301 | 27202 | 5.10% |
| 2024-11-05 | 7.01 | 7.05 | 0.04 | 0.57% | 6.98 | 7.14 | 478602 | 33734 | 6.31% |
| 2024-11-04 | 6.80 | 7.01 | -0.11 | -1.54% | 6.80 | 7.08 | 441190 | 30740 | 5.82% |
| 2024-11-01 | 7.75 | 7.12 | -0.79 | -9.99% | 7.12 | 7.84 | 601164 | 44051 | 7.92% |
| 2024-10-31 | 7.76 | 7.91 | 0.03 | 0.38% | 7.71 | 8.16 | 705623 | 55806 | 9.30% |
| 2024-10-30 | 8.11 | 7.88 | -0.58 | -6.86% | 7.77 | 8.27 | 854120 | 68066 | 11.26% |
| 2024-10-29 | 8.88 | 8.46 | 0.12 | 1.44% | 8.35 | 9.07 | 1209356 | 104617 | 15.94% |
| 2024-10-28 | 7.75 | 8.34 | 0.76 | 10.03% | 7.55 | 8.34 | 1101217 | 88695 | 14.52% |
| 2024-10-25 | 7.32 | 7.58 | 0.58 | 8.29% | 7.21 | 7.70 | 1004851 | 75911 | 13.24% |
| 2024-10-24 | 7.00 | 7.00 | -0.10 | -1.41% | 6.87 | 7.28 | 476439 | 33419 | 6.28% |
| 2024-10-23 | 6.72 | 7.10 | 0.23 | 3.35% | 6.72 | 7.55 | 751494 | 54284 | 9.91% |
| 2024-10-22 | 7.30 | 6.87 | -0.01 | -0.15% | 6.75 | 7.30 | 856180 | 60105 | 11.29% |
| 2024-10-21 | 6.29 | 6.88 | 0.63 | 10.08% | 6.23 | 6.88 | 567199 | 38001 | 7.48% |
| 2024-10-18 | 5.88 | 6.25 | 0.24 | 3.99% | 5.72 | 6.36 | 620053 | 37942 | 8.17% |
| 2024-10-17 | 5.78 | 6.01 | 0.23 | 3.98% | 5.78 | 6.36 | 566661 | 34273 | 7.47% |
| 2024-10-16 | 6.10 | 5.78 | -0.11 | -1.87% | 5.76 | 6.16 | 742340 | 44341 | 9.78% |
| 2024-10-15 | 5.32 | 5.89 | 0.54 | 10.09% | 5.30 | 5.89 | 297859 | 17290 | 3.93% |
| 2024-10-14 | 5.14 | 5.35 | 0.22 | 4.29% | 5.10 | 5.45 | 152510 | 8025 | 2.01% |
| 2024-10-11 | 5.46 | 5.13 | -0.33 | -6.04% | 5.06 | 5.46 | 153555 | 8006 | 2.02% |
| 2024-10-10 | 5.57 | 5.46 | -0.01 | -0.18% | 5.33 | 5.64 | 182019 | 9976 | 2.40% |
| 2024-10-09 | 5.87 | 5.47 | -0.50 | -8.38% | 5.45 | 5.87 | 262144 | 14902 | 3.46% |
| 2024-10-08 | 5.98 | 5.97 | 0.53 | 9.74% | 5.65 | 5.98 | 403654 | 23661 | 5.32% |
| 2024-09-30 | 5.17 | 5.44 | 0.41 | 8.15% | 5.03 | 5.50 | 342511 | 18118 | 4.51% |
| 2024-09-27 | 4.80 | 5.03 | 0.23 | 4.79% | 4.80 | 5.08 | 246949 | 12180 | 3.26% |
| 2024-09-26 | 4.57 | 4.80 | 0.21 | 4.58% | 4.56 | 4.94 | 285646 | 13650 | 3.77% |
| 2024-09-25 | 4.51 | 4.59 | 0.08 | 1.77% | 4.51 | 4.67 | 181794 | 8366 | 2.40% |
| 2024-09-24 | 4.40 | 4.51 | 0.11 | 2.50% | 4.39 | 4.52 | 174321 | 7776 | 2.30% |
| 2024-09-23 | 4.38 | 4.40 | -0.02 | -0.45% | 4.36 | 4.45 | 102083 | 4490 | 1.34% |
| 2024-09-20 | 4.47 | 4.42 | -0.04 | -0.90% | 4.37 | 4.58 | 182732 | 8135 | 2.39% |
| 2024-09-19 | 4.37 | 4.46 | 0.09 | 2.06% | 4.28 | 4.46 | 195354 | 8601 | 2.56% |
| 2024-09-18 | 4.40 | 4.37 | 0.08 | 1.86% | 4.31 | 4.47 | 175951 | 7667 | 2.30% |
| 2024-09-13 | 4.42 | 4.29 | -0.22 | -4.88% | 4.29 | 4.47 | 344400 | 15041 | 4.51% |
| 2024-09-12 | 4.23 | 4.51 | 0.32 | 7.64% | 4.19 | 4.61 | 371717 | 16878 | 4.87% |
| 2024-09-11 | 4.14 | 4.19 | 0.03 | 0.72% | 4.12 | 4.23 | 41063 | 1723 | 0.54% |
| 2024-09-10 | 4.11 | 4.16 | 0.06 | 1.46% | 4.04 | 4.18 | 44238 | 1813 | 0.58% |
| 2024-09-09 | 4.13 | 4.10 | -0.03 | -0.73% | 4.08 | 4.16 | 40511 | 1668 | 0.53% |
| 2024-09-06 | 4.23 | 4.13 | -0.10 | -2.36% | 4.12 | 4.24 | 49169 | 2046 | 0.64% |
| 2024-09-05 | 4.26 | 4.23 | -0.01 | -0.24% | 4.20 | 4.28 | 39143 | 1657 | 0.51% |
| 2024-09-04 | 4.28 | 4.24 | -0.03 | -0.70% | 4.22 | 4.30 | 43230 | 1841 | 0.57% |
| 2024-09-03 | 4.27 | 4.27 | 0.00 | 0.00% | 4.24 | 4.32 | 39981 | 1711 | 0.52% |
| 2024-09-02 | 4.34 | 4.27 | -0.05 | -1.16% | 4.25 | 4.37 | 46435 | 2005 | 0.61% |
| 2024-08-30 | 4.25 | 4.32 | 0.07 | 1.65% | 4.24 | 4.38 | 64641 | 2798 | 0.85% |
| 2024-08-29 | 4.14 | 4.25 | 0.10 | 2.41% | 4.13 | 4.27 | 50883 | 2147 | 0.67% |
| 2024-08-28 | 4.10 | 4.15 | 0.06 | 1.47% | 4.05 | 4.19 | 42205 | 1745 | 0.55% |
| 2024-08-27 | 4.25 | 4.09 | -0.16 | -3.76% | 4.08 | 4.25 | 47054 | 1951 | 0.62% |
| 2024-08-26 | 4.12 | 4.25 | 0.15 | 3.66% | 4.11 | 4.28 | 53153 | 2254 | 0.70% |
| 2024-08-23 | 4.16 | 4.10 | -0.06 | -1.44% | 4.07 | 4.18 | 43649 | 1798 | 0.57% |
| 2024-08-22 | 4.24 | 4.16 | -0.08 | -1.89% | 4.15 | 4.26 | 47018 | 1974 | 0.62% |
| 2024-08-21 | 4.26 | 4.24 | -0.02 | -0.47% | 4.22 | 4.30 | 43277 | 1844 | 0.57% |
| 2024-08-20 | 4.40 | 4.26 | -0.12 | -2.74% | 4.23 | 4.41 | 51198 | 2201 | 0.67% |
| 2024-08-19 | 4.41 | 4.38 | -0.03 | -0.68% | 4.37 | 4.45 | 35514 | 1563 | 0.46% |
| 2024-08-16 | 4.45 | 4.41 | -0.03 | -0.68% | 4.40 | 4.48 | 36157 | 1602 | 0.47% |
| 2024-08-15 | 4.39 | 4.44 | 0.04 | 0.91% | 4.34 | 4.44 | 44504 | 1959 | 0.58% |
| 2024-08-14 | 4.43 | 4.40 | -0.03 | -0.68% | 4.39 | 4.48 | 34565 | 1529 | 0.45% |
| 2024-08-13 | 4.35 | 4.43 | 0.08 | 1.84% | 4.30 | 4.43 | 41394 | 1816 | 0.54% |