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 | 7.28 | 7.61 | 0.22 | 2.98% | 7.28 | 8.10 | 1694668 | 129118 | 16.65% |
| 2024-11-20 | 6.80 | 7.39 | 0.56 | 8.20% | 6.79 | 7.51 | 1550984 | 113055 | 15.24% |
| 2024-11-19 | 6.66 | 6.83 | 0.17 | 2.55% | 6.52 | 6.83 | 563199 | 37572 | 5.53% |
| 2024-11-18 | 7.42 | 6.66 | -0.73 | -9.88% | 6.65 | 7.45 | 1386761 | 94497 | 13.62% |
| 2024-11-15 | 7.40 | 7.39 | 0.03 | 0.41% | 7.36 | 7.81 | 1004967 | 76214 | 9.87% |
| 2024-11-14 | 7.64 | 7.36 | -0.29 | -3.79% | 7.34 | 7.90 | 776949 | 59099 | 7.63% |
| 2024-11-13 | 7.40 | 7.65 | 0.19 | 2.55% | 7.34 | 7.73 | 771156 | 58210 | 7.58% |
| 2024-11-12 | 7.60 | 7.46 | -0.14 | -1.84% | 7.38 | 7.75 | 725345 | 55122 | 7.13% |
| 2024-11-11 | 7.29 | 7.60 | 0.28 | 3.83% | 7.27 | 7.65 | 716804 | 53821 | 7.04% |
| 2024-11-08 | 7.61 | 7.32 | -0.18 | -2.40% | 7.27 | 7.64 | 697229 | 51702 | 6.85% |
| 2024-11-07 | 7.18 | 7.50 | 0.23 | 3.16% | 7.13 | 7.57 | 709167 | 52333 | 6.97% |
| 2024-11-06 | 7.11 | 7.27 | 0.14 | 1.96% | 7.03 | 7.44 | 807680 | 58602 | 7.94% |
| 2024-11-05 | 6.85 | 7.13 | 0.27 | 3.94% | 6.82 | 7.27 | 615960 | 43398 | 6.05% |
| 2024-11-04 | 6.71 | 6.86 | 0.13 | 1.93% | 6.67 | 6.91 | 306020 | 20859 | 3.01% |
| 2024-11-01 | 7.06 | 6.73 | -0.35 | -4.94% | 6.69 | 7.07 | 600518 | 41006 | 5.90% |
| 2024-10-31 | 6.92 | 7.08 | 0.11 | 1.58% | 6.80 | 7.18 | 619603 | 43537 | 6.09% |
| 2024-10-30 | 6.93 | 6.97 | -0.01 | -0.14% | 6.87 | 7.10 | 451619 | 31465 | 4.44% |
| 2024-10-29 | 7.40 | 6.98 | -0.27 | -3.72% | 6.97 | 7.44 | 739091 | 52538 | 7.26% |
| 2024-10-28 | 7.19 | 7.25 | 0.06 | 0.83% | 7.13 | 7.34 | 607261 | 44029 | 5.97% |
| 2024-10-25 | 7.06 | 7.19 | 0.11 | 1.55% | 7.05 | 7.30 | 637357 | 45880 | 6.26% |
| 2024-10-24 | 7.13 | 7.08 | -0.05 | -0.70% | 6.98 | 7.31 | 741168 | 52601 | 7.28% |
| 2024-10-23 | 7.25 | 7.13 | -0.15 | -2.06% | 7.04 | 7.40 | 1287044 | 92490 | 12.64% |
| 2024-10-22 | 6.90 | 7.28 | 0.29 | 4.15% | 6.90 | 7.69 | 2317994 | 171921 | 22.77% |
| 2024-10-21 | 6.41 | 6.99 | 0.58 | 9.05% | 6.41 | 7.05 | 1602491 | 110271 | 15.74% |
| 2024-10-18 | 6.23 | 6.41 | 0.16 | 2.56% | 6.14 | 6.53 | 635676 | 40364 | 6.25% |
| 2024-10-17 | 6.19 | 6.25 | 0.07 | 1.13% | 6.19 | 6.47 | 585890 | 37067 | 5.76% |
| 2024-10-16 | 6.01 | 6.18 | 0.06 | 0.98% | 5.97 | 6.27 | 393958 | 24284 | 3.87% |
| 2024-10-15 | 6.17 | 6.12 | -0.06 | -0.97% | 6.07 | 6.37 | 555105 | 34633 | 5.45% |
| 2024-10-14 | 6.03 | 6.18 | 0.16 | 2.66% | 5.90 | 6.22 | 465433 | 28261 | 4.57% |
| 2024-10-11 | 6.26 | 6.02 | -0.23 | -3.68% | 5.93 | 6.27 | 484642 | 29555 | 4.76% |
| 2024-10-10 | 6.46 | 6.25 | -0.19 | -2.95% | 6.12 | 6.58 | 659007 | 41694 | 6.47% |
| 2024-10-09 | 6.90 | 6.44 | -0.72 | -10.06% | 6.44 | 6.90 | 808179 | 53518 | 7.94% |
| 2024-10-08 | 7.44 | 7.16 | 0.39 | 5.76% | 6.67 | 7.45 | 1144018 | 81227 | 11.24% |
| 2024-09-30 | 6.38 | 6.77 | 0.62 | 10.08% | 6.35 | 6.77 | 1020209 | 67489 | 10.02% |
| 2024-09-27 | 5.90 | 6.15 | 0.36 | 6.22% | 5.86 | 6.23 | 701192 | 42371 | 6.89% |
| 2024-09-26 | 5.62 | 5.79 | 0.16 | 2.84% | 5.59 | 5.80 | 451339 | 25690 | 4.43% |
| 2024-09-25 | 5.53 | 5.63 | 0.13 | 2.36% | 5.53 | 5.82 | 573085 | 32530 | 5.63% |
| 2024-09-24 | 5.35 | 5.50 | 0.16 | 3.00% | 5.31 | 5.50 | 351325 | 19094 | 3.45% |
| 2024-09-23 | 5.32 | 5.34 | 0.01 | 0.19% | 5.30 | 5.39 | 151915 | 8123 | 1.49% |
| 2024-09-20 | 5.34 | 5.33 | -0.01 | -0.19% | 5.27 | 5.36 | 192921 | 10258 | 1.90% |
| 2024-09-19 | 5.25 | 5.34 | 0.13 | 2.50% | 5.20 | 5.39 | 236577 | 12580 | 2.32% |
| 2024-09-18 | 5.32 | 5.21 | -0.10 | -1.88% | 5.15 | 5.34 | 188769 | 9853 | 1.85% |
| 2024-09-13 | 5.42 | 5.31 | -0.10 | -1.85% | 5.30 | 5.45 | 205367 | 10996 | 2.02% |
| 2024-09-12 | 5.48 | 5.41 | -0.04 | -0.73% | 5.41 | 5.57 | 176593 | 9682 | 1.73% |
| 2024-09-11 | 5.49 | 5.45 | -0.07 | -1.27% | 5.42 | 5.52 | 167012 | 9123 | 1.64% |
| 2024-09-10 | 5.51 | 5.52 | 0.02 | 0.36% | 5.34 | 5.55 | 272167 | 14756 | 2.67% |
| 2024-09-09 | 5.50 | 5.50 | -0.05 | -0.90% | 5.45 | 5.58 | 186489 | 10281 | 1.83% |
| 2024-09-06 | 5.67 | 5.55 | -0.10 | -1.77% | 5.53 | 5.70 | 207345 | 11571 | 2.04% |
| 2024-09-05 | 5.53 | 5.65 | 0.14 | 2.54% | 5.51 | 5.72 | 385773 | 21737 | 3.79% |
| 2024-09-04 | 5.58 | 5.51 | -0.15 | -2.65% | 5.48 | 5.61 | 312819 | 17343 | 3.07% |
| 2024-09-03 | 5.67 | 5.66 | -0.01 | -0.18% | 5.61 | 5.72 | 280705 | 15881 | 2.76% |
| 2024-09-02 | 5.73 | 5.67 | -0.13 | -2.24% | 5.66 | 5.86 | 490682 | 28162 | 4.82% |
| 2024-08-30 | 5.61 | 5.80 | 0.16 | 2.84% | 5.58 | 5.98 | 924947 | 53537 | 9.09% |
| 2024-08-29 | 5.72 | 5.64 | -0.22 | -3.75% | 5.54 | 5.77 | 961235 | 54048 | 9.44% |
| 2024-08-28 | 5.40 | 5.86 | 0.42 | 7.72% | 5.27 | 5.98 | 1100549 | 63594 | 10.81% |
| 2024-08-27 | 5.49 | 5.44 | -0.09 | -1.63% | 5.42 | 5.62 | 286892 | 15808 | 2.82% |
| 2024-08-26 | 5.41 | 5.53 | 0.13 | 2.41% | 5.33 | 5.62 | 388315 | 21476 | 3.81% |
| 2024-08-23 | 5.45 | 5.40 | -0.07 | -1.28% | 5.34 | 5.47 | 226821 | 12253 | 2.23% |
| 2024-08-22 | 5.58 | 5.47 | -0.11 | -1.97% | 5.45 | 5.71 | 352408 | 19488 | 3.46% |
| 2024-08-21 | 5.69 | 5.58 | -0.04 | -0.71% | 5.57 | 5.92 | 547539 | 31501 | 5.38% |
| 2024-08-20 | 5.75 | 5.62 | -0.19 | -3.27% | 5.54 | 5.78 | 384799 | 21644 | 3.78% |
| 2024-08-19 | 5.75 | 5.81 | 0.05 | 0.87% | 5.74 | 5.84 | 207463 | 12031 | 2.13% |
| 2024-08-16 | 5.75 | 5.76 | -0.05 | -0.86% | 5.74 | 5.83 | 226997 | 13132 | 2.33% |
| 2024-08-15 | 5.61 | 5.81 | 0.17 | 3.01% | 5.57 | 5.93 | 411866 | 23845 | 4.22% |
| 2024-08-14 | 5.59 | 5.64 | 0.05 | 0.89% | 5.56 | 5.68 | 185732 | 10460 | 1.90% |
| 2024-08-13 | 5.60 | 5.59 | 0.00 | 0.00% | 5.51 | 5.64 | 130283 | 7248 | 1.34% |