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 | 6.53 | 6.45 | -0.08 | -1.23% | 6.36 | 6.53 | 291902 | 18810 | 5.16% |
| 2024-11-20 | 6.43 | 6.53 | 0.11 | 1.71% | 6.35 | 6.58 | 292932 | 19048 | 5.18% |
| 2024-11-19 | 6.31 | 6.42 | 0.11 | 1.74% | 6.16 | 6.48 | 320412 | 20270 | 5.66% |
| 2024-11-18 | 6.85 | 6.31 | -0.38 | -5.68% | 6.25 | 6.87 | 361601 | 23189 | 6.39% |
| 2024-11-15 | 6.66 | 6.69 | -0.05 | -0.74% | 6.66 | 7.00 | 351008 | 23890 | 6.21% |
| 2024-11-14 | 7.10 | 6.74 | -0.46 | -6.39% | 6.71 | 7.17 | 410492 | 28563 | 7.26% |
| 2024-11-13 | 7.39 | 7.20 | -0.28 | -3.74% | 7.01 | 7.39 | 589389 | 42104 | 10.42% |
| 2024-11-12 | 7.25 | 7.48 | 0.25 | 3.46% | 7.15 | 7.80 | 974066 | 73056 | 17.22% |
| 2024-11-11 | 7.10 | 7.23 | 0.12 | 1.69% | 6.86 | 7.35 | 584228 | 41585 | 10.33% |
| 2024-11-08 | 7.01 | 7.11 | 0.11 | 1.57% | 6.98 | 7.27 | 604418 | 43152 | 10.69% |
| 2024-11-07 | 6.85 | 7.00 | -0.20 | -2.78% | 6.80 | 7.00 | 618123 | 42769 | 10.93% |
| 2024-11-06 | 7.00 | 7.20 | 0.25 | 3.60% | 6.86 | 7.40 | 866226 | 62234 | 15.31% |
| 2024-11-05 | 6.87 | 6.95 | 0.18 | 2.66% | 6.75 | 7.00 | 517524 | 35771 | 9.15% |
| 2024-11-04 | 6.20 | 6.77 | -0.10 | -1.46% | 6.20 | 7.17 | 509462 | 34176 | 9.01% |
| 2024-11-01 | 7.40 | 6.87 | -0.76 | -9.96% | 6.87 | 7.46 | 687598 | 48792 | 12.16% |
| 2024-10-31 | 7.57 | 7.63 | 0.06 | 0.79% | 7.20 | 8.19 | 1171981 | 88822 | 20.72% |
| 2024-10-30 | 7.09 | 7.57 | 0.47 | 6.62% | 6.93 | 7.80 | 1167420 | 87285 | 20.64% |
| 2024-10-29 | 6.82 | 7.10 | 0.28 | 4.11% | 6.58 | 7.25 | 1096373 | 76392 | 19.38% |
| 2024-10-28 | 6.52 | 6.82 | 0.22 | 3.33% | 6.40 | 6.88 | 705326 | 47261 | 12.47% |
| 2024-10-25 | 6.65 | 6.60 | 0.04 | 0.61% | 6.56 | 6.82 | 533312 | 35515 | 9.43% |
| 2024-10-24 | 6.71 | 6.56 | -0.33 | -4.79% | 6.46 | 6.71 | 596614 | 39090 | 10.55% |
| 2024-10-23 | 6.64 | 6.89 | 0.09 | 1.32% | 6.50 | 7.05 | 854970 | 58177 | 15.11% |
| 2024-10-22 | 7.37 | 6.80 | -0.08 | -1.16% | 6.68 | 7.37 | 1497991 | 106077 | 26.48% |
| 2024-10-21 | 6.25 | 6.88 | 0.63 | 10.08% | 6.20 | 6.88 | 682748 | 44938 | 12.07% |
| 2024-10-18 | 6.22 | 6.25 | 0.03 | 0.48% | 6.02 | 6.37 | 1076526 | 66915 | 19.03% |
| 2024-10-17 | 5.89 | 6.22 | 0.34 | 5.78% | 5.82 | 6.40 | 1045456 | 64568 | 18.48% |
| 2024-10-16 | 5.59 | 5.88 | 0.11 | 1.91% | 5.51 | 5.98 | 521647 | 30472 | 9.22% |
| 2024-10-15 | 5.82 | 5.77 | 0.07 | 1.23% | 5.70 | 6.10 | 775116 | 45768 | 13.70% |
| 2024-10-14 | 5.33 | 5.70 | 0.37 | 6.94% | 5.27 | 5.71 | 511278 | 28087 | 9.04% |
| 2024-10-11 | 5.67 | 5.33 | -0.37 | -6.49% | 5.22 | 5.67 | 464135 | 25107 | 8.21% |
| 2024-10-10 | 6.10 | 5.70 | -0.40 | -6.56% | 5.65 | 6.23 | 606094 | 35304 | 10.71% |
| 2024-10-09 | 6.33 | 6.10 | 0.07 | 1.16% | 6.00 | 6.44 | 1207793 | 75283 | 21.35% |
| 2024-10-08 | 6.03 | 6.03 | 0.55 | 10.04% | 5.66 | 6.03 | 1097326 | 65504 | 19.40% |
| 2024-09-30 | 5.13 | 5.48 | 0.46 | 9.16% | 5.05 | 5.50 | 1117532 | 59184 | 19.76% |
| 2024-09-27 | 4.90 | 5.02 | 0.12 | 2.45% | 4.84 | 5.15 | 941487 | 47001 | 16.64% |
| 2024-09-26 | 4.80 | 4.90 | -0.10 | -2.00% | 4.75 | 4.94 | 855883 | 41466 | 15.13% |
| 2024-09-25 | 4.65 | 5.00 | 0.31 | 6.61% | 4.61 | 5.16 | 1177380 | 56687 | 20.81% |
| 2024-09-24 | 4.57 | 4.69 | -0.02 | -0.42% | 4.50 | 4.77 | 944613 | 43540 | 16.70% |
| 2024-09-23 | 4.66 | 4.71 | 0.24 | 5.37% | 4.54 | 4.87 | 1305956 | 60991 | 23.09% |
| 2024-09-20 | 4.07 | 4.47 | 0.41 | 10.10% | 4.05 | 4.47 | 552585 | 24205 | 9.77% |
| 2024-09-19 | 3.99 | 4.06 | 0.13 | 3.31% | 3.95 | 4.08 | 373613 | 15101 | 6.61% |
| 2024-09-18 | 4.00 | 3.93 | -0.08 | -2.00% | 3.86 | 4.02 | 337715 | 13213 | 5.97% |
| 2024-09-13 | 4.13 | 4.01 | -0.11 | -2.67% | 3.99 | 4.13 | 429598 | 17371 | 7.59% |
| 2024-09-12 | 4.36 | 4.12 | -0.24 | -5.50% | 4.11 | 4.36 | 575844 | 24184 | 10.18% |
| 2024-09-11 | 4.23 | 4.36 | 0.14 | 3.32% | 4.16 | 4.44 | 724066 | 31274 | 12.80% |
| 2024-09-10 | 4.20 | 4.22 | 0.01 | 0.24% | 4.06 | 4.23 | 549828 | 22727 | 9.72% |
| 2024-09-09 | 4.17 | 4.21 | -0.05 | -1.17% | 4.08 | 4.38 | 618462 | 26118 | 10.93% |
| 2024-09-06 | 4.59 | 4.26 | -0.42 | -8.97% | 4.22 | 4.59 | 1056960 | 46011 | 18.69% |
| 2024-09-05 | 4.73 | 4.68 | -0.29 | -5.84% | 4.54 | 5.10 | 1387202 | 66287 | 24.52% |
| 2024-09-04 | 5.01 | 4.97 | -0.18 | -3.50% | 4.64 | 5.66 | 1982036 | 100664 | 35.04% |
| 2024-09-03 | 4.68 | 5.15 | 0.47 | 10.04% | 4.51 | 5.15 | 1733521 | 86364 | 30.65% |
| 2024-09-02 | 4.20 | 4.68 | 0.43 | 10.12% | 4.20 | 4.68 | 978609 | 43930 | 17.30% |
| 2024-08-30 | 4.20 | 4.25 | 0.06 | 1.43% | 4.20 | 4.48 | 976633 | 42264 | 17.27% |
| 2024-08-29 | 4.08 | 4.19 | 0.15 | 3.71% | 4.08 | 4.41 | 949995 | 40105 | 16.79% |
| 2024-08-28 | 3.88 | 4.04 | 0.15 | 3.86% | 3.81 | 4.14 | 732829 | 29051 | 12.96% |
| 2024-08-27 | 4.13 | 3.89 | -0.24 | -5.81% | 3.88 | 4.17 | 869475 | 34834 | 15.37% |
| 2024-08-26 | 3.73 | 4.13 | 0.38 | 10.13% | 3.68 | 4.13 | 634251 | 24756 | 11.21% |
| 2024-08-23 | 3.80 | 3.75 | -0.13 | -3.35% | 3.63 | 3.96 | 704926 | 26656 | 12.46% |
| 2024-08-22 | 3.78 | 3.88 | 0.08 | 2.11% | 3.71 | 3.91 | 848713 | 32479 | 15.00% |
| 2024-08-21 | 3.88 | 3.80 | -0.42 | -9.95% | 3.80 | 4.03 | 1055959 | 40766 | 18.67% |
| 2024-08-20 | 4.22 | 4.22 | -0.47 | -10.02% | 4.22 | 4.37 | 684099 | 29012 | 12.09% |
| 2024-08-19 | 4.78 | 4.69 | 0.12 | 2.63% | 4.32 | 5.03 | 1600564 | 75796 | 28.30% |
| 2024-08-16 | 4.57 | 4.57 | 0.42 | 10.12% | 4.57 | 4.57 | 84810 | 3875 | 1.50% |
| 2024-08-15 | 4.15 | 4.15 | 0.38 | 10.08% | 4.15 | 4.15 | 51963 | 2156 | 0.92% |
| 2024-08-14 | 3.77 | 3.77 | 0.34 | 9.91% | 3.77 | 3.77 | 107318 | 4045 | 1.90% |
| 2024-08-13 | 3.33 | 3.43 | 0.13 | 3.94% | 3.28 | 3.44 | 190842 | 6433 | 3.37% |