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 | 7.15 | 6.97 | -0.18 | -2.52% | 6.94 | 7.25 | 208990 | 14757 | 1.84% |
| 2024-11-20 | 6.96 | 7.15 | 0.17 | 2.44% | 6.92 | 7.18 | 187204 | 13193 | 1.65% |
| 2024-11-19 | 6.98 | 6.98 | -0.01 | -0.14% | 6.74 | 7.17 | 377412 | 26183 | 3.32% |
| 2024-11-18 | 7.38 | 6.99 | -0.42 | -5.67% | 6.93 | 7.45 | 256537 | 18147 | 2.26% |
| 2024-11-15 | 7.44 | 7.41 | -0.11 | -1.46% | 7.38 | 7.62 | 196231 | 14705 | 1.73% |
| 2024-11-14 | 7.93 | 7.52 | -0.41 | -5.17% | 7.46 | 7.95 | 219216 | 16786 | 1.93% |
| 2024-11-13 | 7.87 | 7.93 | -0.01 | -0.13% | 7.71 | 8.04 | 167931 | 13215 | 1.48% |
| 2024-11-12 | 8.04 | 7.94 | -0.10 | -1.24% | 7.82 | 8.18 | 253386 | 20263 | 2.23% |
| 2024-11-11 | 7.98 | 8.04 | 0.06 | 0.75% | 7.93 | 8.17 | 278383 | 22362 | 2.45% |
| 2024-11-08 | 7.85 | 7.98 | 0.23 | 2.97% | 7.68 | 8.23 | 425169 | 33606 | 3.74% |
| 2024-11-07 | 7.66 | 7.75 | 0.10 | 1.31% | 7.45 | 8.06 | 419636 | 32812 | 3.69% |
| 2024-11-06 | 7.36 | 7.65 | 0.30 | 4.08% | 7.31 | 7.75 | 493904 | 37350 | 4.35% |
| 2024-11-05 | 6.92 | 7.35 | 0.44 | 6.37% | 6.83 | 7.40 | 463083 | 33152 | 4.08% |
| 2024-11-04 | 6.90 | 6.91 | -0.01 | -0.14% | 6.72 | 6.98 | 185683 | 12753 | 1.63% |
| 2024-11-01 | 7.18 | 6.92 | -0.28 | -3.89% | 6.90 | 7.30 | 285553 | 20108 | 2.51% |
| 2024-10-31 | 7.05 | 7.20 | 0.09 | 1.27% | 7.03 | 7.29 | 316589 | 22612 | 2.79% |
| 2024-10-30 | 7.22 | 7.11 | -0.25 | -3.40% | 7.07 | 7.39 | 371921 | 26708 | 3.27% |
| 2024-10-29 | 7.16 | 7.36 | 0.20 | 2.79% | 7.07 | 7.61 | 500790 | 36697 | 4.41% |
| 2024-10-28 | 7.20 | 7.16 | -0.04 | -0.56% | 6.98 | 7.32 | 425485 | 30448 | 3.74% |
| 2024-10-25 | 7.48 | 7.20 | -0.24 | -3.23% | 7.00 | 7.48 | 555085 | 39680 | 4.88% |
| 2024-10-24 | 6.94 | 7.44 | 0.50 | 7.20% | 6.88 | 7.54 | 550307 | 40071 | 4.84% |
| 2024-10-23 | 7.03 | 6.94 | 0.17 | 2.51% | 6.80 | 7.32 | 751758 | 53279 | 6.62% |
| 2024-10-22 | 6.24 | 6.77 | 0.62 | 10.08% | 6.10 | 6.77 | 456224 | 29737 | 4.01% |
| 2024-10-21 | 6.36 | 6.15 | -0.13 | -2.07% | 6.01 | 6.41 | 309762 | 19136 | 2.73% |
| 2024-10-18 | 6.09 | 6.28 | 0.16 | 2.61% | 6.09 | 6.43 | 320574 | 20221 | 2.82% |
| 2024-10-17 | 6.11 | 6.12 | 0.01 | 0.16% | 6.09 | 6.25 | 146965 | 9035 | 1.29% |
| 2024-10-16 | 6.00 | 6.11 | 0.05 | 0.83% | 5.96 | 6.23 | 219920 | 13427 | 1.94% |
| 2024-10-15 | 6.15 | 6.06 | -0.08 | -1.30% | 6.04 | 6.49 | 336719 | 20976 | 2.96% |
| 2024-10-14 | 5.77 | 6.14 | 0.36 | 6.23% | 5.77 | 6.20 | 337386 | 20456 | 2.97% |
| 2024-10-11 | 5.83 | 5.78 | -0.03 | -0.52% | 5.66 | 5.89 | 143645 | 8285 | 1.26% |
| 2024-10-10 | 5.76 | 5.81 | 0.07 | 1.22% | 5.66 | 6.05 | 239039 | 13970 | 2.10% |
| 2024-10-09 | 5.92 | 5.74 | -0.29 | -4.81% | 5.64 | 6.05 | 332997 | 19436 | 2.93% |
| 2024-10-08 | 6.46 | 6.03 | 0.16 | 2.73% | 5.82 | 6.46 | 643355 | 39511 | 5.66% |
| 2024-09-30 | 5.81 | 5.87 | 0.43 | 7.90% | 5.50 | 5.87 | 439784 | 25225 | 3.87% |
| 2024-09-27 | 5.29 | 5.44 | 0.22 | 4.21% | 5.26 | 5.65 | 266558 | 14566 | 2.35% |
| 2024-09-26 | 5.00 | 5.22 | 0.24 | 4.82% | 4.95 | 5.25 | 167974 | 8605 | 1.48% |
| 2024-09-25 | 5.09 | 4.98 | -0.08 | -1.58% | 4.94 | 5.37 | 198768 | 10302 | 1.75% |
| 2024-09-24 | 4.82 | 5.06 | 0.29 | 6.08% | 4.79 | 5.08 | 142139 | 7056 | 1.25% |
| 2024-09-23 | 4.74 | 4.77 | 0.01 | 0.21% | 4.74 | 4.87 | 49451 | 2363 | 0.44% |
| 2024-09-20 | 4.76 | 4.76 | 0.03 | 0.63% | 4.66 | 4.78 | 46646 | 2203 | 0.41% |
| 2024-09-19 | 4.62 | 4.73 | 0.11 | 2.38% | 4.59 | 4.81 | 68591 | 3234 | 0.60% |
| 2024-09-18 | 4.69 | 4.62 | -0.07 | -1.49% | 4.52 | 4.77 | 81037 | 3744 | 0.71% |
| 2024-09-13 | 4.83 | 4.69 | -0.17 | -3.50% | 4.69 | 5.05 | 189333 | 9289 | 1.67% |
| 2024-09-12 | 4.89 | 4.86 | 0.01 | 0.21% | 4.84 | 4.95 | 38560 | 1881 | 0.34% |
| 2024-09-11 | 4.75 | 4.85 | 0.05 | 1.04% | 4.75 | 4.90 | 45344 | 2189 | 0.40% |
| 2024-09-10 | 4.76 | 4.80 | -0.01 | -0.21% | 4.71 | 4.83 | 62871 | 2995 | 0.55% |
| 2024-09-09 | 4.87 | 4.81 | -0.10 | -2.04% | 4.61 | 4.87 | 165006 | 7826 | 1.45% |
| 2024-09-06 | 4.74 | 4.91 | 0.17 | 3.59% | 4.63 | 4.91 | 108276 | 5145 | 0.95% |
| 2024-09-05 | 4.77 | 4.74 | -0.05 | -1.04% | 4.70 | 4.82 | 65323 | 3109 | 0.57% |
| 2024-09-04 | 4.89 | 4.79 | -0.08 | -1.64% | 4.75 | 4.89 | 54450 | 2618 | 0.48% |
| 2024-09-03 | 4.94 | 4.87 | -0.08 | -1.62% | 4.85 | 4.99 | 56862 | 2793 | 0.50% |
| 2024-09-02 | 5.05 | 4.95 | -0.10 | -1.98% | 4.92 | 5.07 | 65010 | 3244 | 0.57% |
| 2024-08-30 | 4.97 | 5.05 | 0.04 | 0.80% | 4.96 | 5.10 | 70037 | 3524 | 0.62% |
| 2024-08-29 | 4.79 | 5.01 | 0.19 | 3.94% | 4.76 | 5.03 | 77523 | 3822 | 0.68% |
| 2024-08-28 | 4.82 | 4.82 | 0.01 | 0.21% | 4.77 | 4.87 | 36354 | 1751 | 0.32% |
| 2024-08-27 | 4.81 | 4.81 | -0.02 | -0.41% | 4.77 | 4.86 | 42402 | 2044 | 0.37% |
| 2024-08-26 | 4.84 | 4.83 | 0.00 | 0.00% | 4.80 | 4.92 | 48863 | 2373 | 0.43% |
| 2024-08-23 | 4.71 | 4.83 | 0.07 | 1.47% | 4.70 | 4.85 | 51606 | 2469 | 0.45% |
| 2024-08-22 | 4.87 | 4.76 | -0.12 | -2.46% | 4.75 | 4.89 | 56782 | 2725 | 0.50% |
| 2024-08-21 | 4.89 | 4.88 | 0.00 | 0.00% | 4.85 | 4.97 | 53459 | 2622 | 0.47% |
| 2024-08-20 | 5.02 | 4.88 | -0.13 | -2.59% | 4.85 | 5.06 | 87580 | 4295 | 0.77% |
| 2024-08-19 | 5.01 | 5.01 | 0.00 | 0.00% | 4.95 | 5.08 | 70935 | 3547 | 0.62% |
| 2024-08-16 | 5.07 | 5.01 | -0.02 | -0.40% | 4.98 | 5.15 | 74346 | 3751 | 0.65% |
| 2024-08-15 | 4.98 | 5.03 | 0.05 | 1.00% | 4.95 | 5.06 | 77100 | 3859 | 0.68% |
| 2024-08-14 | 5.06 | 4.98 | -0.09 | -1.78% | 4.97 | 5.09 | 50453 | 2527 | 0.44% |
| 2024-08-13 | 5.07 | 5.07 | -0.01 | -0.20% | 5.01 | 5.12 | 47908 | 2417 | 0.42% |