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 | 7.10 | 7.13 | 0.02 | 0.28% | 7.03 | 7.23 | 405469 | 28845 | 3.47% |
| 2024-11-20 | 7.00 | 7.11 | 0.16 | 2.30% | 6.92 | 7.17 | 396011 | 28014 | 3.39% |
| 2024-11-19 | 6.93 | 6.95 | 0.02 | 0.29% | 6.69 | 7.03 | 437898 | 29976 | 3.75% |
| 2024-11-18 | 7.45 | 6.93 | -0.42 | -5.71% | 6.86 | 7.50 | 702360 | 49518 | 6.02% |
| 2024-11-15 | 7.32 | 7.35 | 0.15 | 2.08% | 7.32 | 7.79 | 897066 | 68137 | 7.68% |
| 2024-11-14 | 7.37 | 7.20 | -0.18 | -2.44% | 7.18 | 7.50 | 378881 | 27807 | 3.25% |
| 2024-11-13 | 7.46 | 7.38 | -0.09 | -1.20% | 7.24 | 7.56 | 399866 | 29445 | 3.43% |
| 2024-11-12 | 7.81 | 7.47 | -0.25 | -3.24% | 7.37 | 7.85 | 654546 | 49446 | 5.61% |
| 2024-11-11 | 7.30 | 7.72 | 0.42 | 5.75% | 7.30 | 7.79 | 831359 | 62977 | 7.12% |
| 2024-11-08 | 7.25 | 7.30 | 0.10 | 1.39% | 7.25 | 7.55 | 664297 | 49044 | 5.69% |
| 2024-11-07 | 7.05 | 7.20 | 0.07 | 0.98% | 6.97 | 7.21 | 631678 | 44907 | 5.41% |
| 2024-11-06 | 7.13 | 7.13 | 0.04 | 0.56% | 7.06 | 7.29 | 602330 | 43165 | 5.16% |
| 2024-11-05 | 6.90 | 7.09 | 0.19 | 2.75% | 6.88 | 7.14 | 656585 | 46268 | 5.62% |
| 2024-11-04 | 6.62 | 6.90 | -0.21 | -2.95% | 6.62 | 7.08 | 746819 | 51579 | 6.40% |
| 2024-11-01 | 7.67 | 7.11 | -0.79 | -10.00% | 7.11 | 7.75 | 1148820 | 83808 | 9.84% |
| 2024-10-31 | 7.80 | 7.90 | 0.40 | 5.33% | 7.53 | 8.25 | 1909203 | 151336 | 16.35% |
| 2024-10-30 | 6.85 | 7.50 | 0.68 | 9.97% | 6.82 | 7.50 | 1380411 | 99707 | 11.82% |
| 2024-10-29 | 7.23 | 6.82 | 0.25 | 3.81% | 6.75 | 7.23 | 1603978 | 110949 | 13.74% |
| 2024-10-28 | 6.12 | 6.59 | 0.60 | 10.02% | 6.12 | 6.59 | 487904 | 31788 | 4.18% |
| 2024-10-25 | 5.87 | 5.99 | 0.12 | 2.04% | 5.86 | 6.02 | 331561 | 19736 | 2.84% |
| 2024-10-24 | 5.92 | 5.87 | -0.12 | -2.00% | 5.84 | 5.98 | 293484 | 17272 | 2.51% |
| 2024-10-23 | 5.90 | 5.99 | 0.04 | 0.67% | 5.87 | 6.12 | 515024 | 31062 | 4.41% |
| 2024-10-22 | 6.14 | 5.95 | -0.18 | -2.94% | 5.88 | 6.16 | 535406 | 31996 | 4.59% |
| 2024-10-21 | 6.21 | 6.13 | 0.11 | 1.83% | 6.06 | 6.25 | 745402 | 45804 | 6.39% |
| 2024-10-18 | 5.80 | 6.02 | 0.27 | 4.70% | 5.68 | 6.10 | 776646 | 45891 | 6.65% |
| 2024-10-17 | 5.90 | 5.75 | 0.13 | 2.31% | 5.74 | 5.99 | 656981 | 38553 | 5.63% |
| 2024-10-16 | 5.53 | 5.62 | -0.02 | -0.35% | 5.51 | 5.70 | 319215 | 17893 | 2.73% |
| 2024-10-15 | 5.80 | 5.64 | -0.12 | -2.08% | 5.63 | 5.89 | 526301 | 30436 | 4.51% |
| 2024-10-14 | 5.50 | 5.76 | 0.30 | 5.49% | 5.45 | 5.77 | 507399 | 28445 | 4.35% |
| 2024-10-11 | 5.70 | 5.46 | -0.29 | -5.04% | 5.38 | 5.80 | 543951 | 30257 | 4.66% |
| 2024-10-10 | 6.21 | 5.75 | -0.46 | -7.41% | 5.73 | 6.32 | 894824 | 53114 | 7.67% |
| 2024-10-09 | 6.36 | 6.21 | -0.07 | -1.11% | 5.98 | 6.63 | 1256676 | 79983 | 10.76% |
| 2024-10-08 | 6.28 | 6.28 | 0.57 | 9.98% | 6.00 | 6.28 | 1013988 | 63054 | 8.69% |
| 2024-09-30 | 5.50 | 5.71 | 0.52 | 10.02% | 5.42 | 5.71 | 775822 | 43448 | 6.65% |
| 2024-09-27 | 4.88 | 5.19 | 0.34 | 7.01% | 4.88 | 5.30 | 531286 | 26969 | 4.55% |
| 2024-09-26 | 4.64 | 4.85 | 0.18 | 3.85% | 4.63 | 4.85 | 353928 | 16860 | 3.03% |
| 2024-09-25 | 4.65 | 4.67 | 0.08 | 1.74% | 4.63 | 4.76 | 359673 | 16894 | 3.08% |
| 2024-09-24 | 4.51 | 4.59 | 0.08 | 1.77% | 4.41 | 4.60 | 443987 | 20108 | 3.80% |
| 2024-09-23 | 4.44 | 4.51 | 0.14 | 3.20% | 4.38 | 4.57 | 379964 | 17083 | 3.25% |
| 2024-09-20 | 4.30 | 4.37 | 0.08 | 1.86% | 4.29 | 4.41 | 290314 | 12650 | 2.49% |
| 2024-09-19 | 4.10 | 4.29 | 0.21 | 5.15% | 4.09 | 4.31 | 285771 | 12090 | 2.45% |
| 2024-09-18 | 4.15 | 4.08 | -0.07 | -1.69% | 3.99 | 4.17 | 201694 | 8183 | 1.73% |
| 2024-09-13 | 4.28 | 4.15 | -0.13 | -3.04% | 4.15 | 4.29 | 174094 | 7322 | 1.49% |
| 2024-09-12 | 4.22 | 4.28 | 0.07 | 1.66% | 4.21 | 4.33 | 188886 | 8087 | 1.62% |
| 2024-09-11 | 4.22 | 4.21 | -0.01 | -0.24% | 4.18 | 4.24 | 128796 | 5418 | 1.10% |
| 2024-09-10 | 4.14 | 4.22 | 0.10 | 2.43% | 4.05 | 4.25 | 219959 | 9102 | 1.88% |
| 2024-09-09 | 4.15 | 4.12 | -0.05 | -1.20% | 4.09 | 4.21 | 166374 | 6887 | 1.43% |
| 2024-09-06 | 4.29 | 4.17 | -0.12 | -2.80% | 4.17 | 4.30 | 149957 | 6319 | 1.28% |
| 2024-09-05 | 4.19 | 4.29 | 0.11 | 2.63% | 4.19 | 4.33 | 209422 | 8948 | 1.79% |
| 2024-09-04 | 4.18 | 4.18 | -0.05 | -1.18% | 4.16 | 4.25 | 150084 | 6297 | 1.29% |
| 2024-09-03 | 4.18 | 4.23 | 0.06 | 1.44% | 4.14 | 4.24 | 168365 | 7057 | 1.44% |
| 2024-09-02 | 4.33 | 4.17 | -0.15 | -3.47% | 4.17 | 4.34 | 218032 | 9274 | 1.87% |
| 2024-08-30 | 4.26 | 4.32 | 0.04 | 0.93% | 4.26 | 4.40 | 294991 | 12783 | 2.53% |
| 2024-08-29 | 4.20 | 4.28 | 0.07 | 1.66% | 4.18 | 4.30 | 154337 | 6564 | 1.32% |
| 2024-08-28 | 4.17 | 4.21 | 0.04 | 0.96% | 4.09 | 4.25 | 186783 | 7810 | 1.60% |
| 2024-08-27 | 4.27 | 4.17 | -0.12 | -2.80% | 4.15 | 4.35 | 188509 | 7943 | 1.61% |
| 2024-08-26 | 4.28 | 4.29 | 0.02 | 0.47% | 4.23 | 4.34 | 157051 | 6734 | 1.35% |
| 2024-08-23 | 4.19 | 4.27 | 0.07 | 1.67% | 4.18 | 4.32 | 247434 | 10537 | 2.12% |
| 2024-08-22 | 4.34 | 4.20 | -0.14 | -3.23% | 4.18 | 4.41 | 233153 | 9958 | 2.00% |
| 2024-08-21 | 4.32 | 4.34 | 0.00 | 0.00% | 4.32 | 4.45 | 220963 | 9679 | 1.89% |
| 2024-08-20 | 4.43 | 4.34 | -0.09 | -2.03% | 4.33 | 4.45 | 195494 | 8561 | 1.67% |
| 2024-08-19 | 4.39 | 4.43 | 0.09 | 2.07% | 4.35 | 4.48 | 239270 | 10596 | 2.05% |
| 2024-08-16 | 4.49 | 4.34 | -0.16 | -3.56% | 4.34 | 4.52 | 276933 | 12178 | 2.37% |
| 2024-08-15 | 4.44 | 4.50 | 0.04 | 0.90% | 4.37 | 4.57 | 261867 | 11758 | 2.24% |
| 2024-08-14 | 4.48 | 4.46 | -0.02 | -0.45% | 4.42 | 4.50 | 133546 | 5958 | 1.14% |
| 2024-08-13 | 4.47 | 4.48 | 0.02 | 0.45% | 4.39 | 4.50 | 106716 | 4743 | 0.91% |