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 | 6.00 | 6.15 | 0.16 | 2.67% | 5.98 | 6.32 | 329096 | 20183 | 5.39% |
| 2024-11-20 | 5.85 | 5.99 | 0.20 | 3.45% | 5.78 | 6.01 | 247996 | 14698 | 4.06% |
| 2024-11-19 | 5.58 | 5.79 | 0.21 | 3.76% | 5.54 | 5.79 | 204911 | 11590 | 3.35% |
| 2024-11-18 | 5.98 | 5.58 | -0.37 | -6.22% | 5.52 | 6.04 | 256733 | 14546 | 4.20% |
| 2024-11-15 | 6.20 | 5.95 | -0.29 | -4.65% | 5.93 | 6.29 | 247759 | 15178 | 4.06% |
| 2024-11-14 | 6.52 | 6.24 | -0.29 | -4.44% | 6.22 | 6.57 | 238418 | 15177 | 3.90% |
| 2024-11-13 | 6.68 | 6.53 | -0.16 | -2.39% | 6.38 | 6.68 | 286120 | 18618 | 4.68% |
| 2024-11-12 | 6.83 | 6.69 | -0.18 | -2.62% | 6.60 | 7.00 | 358021 | 24270 | 5.86% |
| 2024-11-11 | 6.62 | 6.87 | 0.16 | 2.38% | 6.58 | 6.94 | 413811 | 28195 | 6.77% |
| 2024-11-08 | 6.85 | 6.71 | -0.06 | -0.89% | 6.70 | 7.05 | 544184 | 37304 | 8.91% |
| 2024-11-07 | 6.51 | 6.77 | 0.01 | 0.15% | 6.45 | 6.97 | 540990 | 36283 | 8.86% |
| 2024-11-06 | 7.01 | 6.76 | -0.55 | -7.52% | 6.68 | 7.19 | 954086 | 65918 | 15.62% |
| 2024-11-05 | 7.39 | 7.31 | -0.28 | -3.69% | 6.95 | 7.87 | 1424930 | 104395 | 23.33% |
| 2024-11-04 | 7.84 | 7.59 | 0.46 | 6.45% | 6.44 | 7.84 | 1788450 | 134417 | 29.28% |
| 2024-11-01 | 7.13 | 7.13 | 0.65 | 10.03% | 7.13 | 7.13 | 58753 | 4189 | 0.96% |
| 2024-10-31 | 6.41 | 6.48 | 0.59 | 10.02% | 6.30 | 6.48 | 220143 | 14172 | 3.60% |
| 2024-10-30 | 5.35 | 5.89 | 0.54 | 10.09% | 5.28 | 5.89 | 278964 | 15743 | 4.57% |
| 2024-10-29 | 5.48 | 5.35 | -0.13 | -2.37% | 5.33 | 5.63 | 351652 | 19206 | 5.76% |
| 2024-10-28 | 5.32 | 5.48 | 0.18 | 3.40% | 5.32 | 5.52 | 326392 | 17694 | 5.34% |
| 2024-10-25 | 5.09 | 5.30 | 0.23 | 4.54% | 5.09 | 5.34 | 263796 | 13815 | 4.32% |
| 2024-10-24 | 5.12 | 5.07 | -0.10 | -1.93% | 5.07 | 5.20 | 221906 | 11373 | 3.63% |
| 2024-10-23 | 5.25 | 5.17 | -0.08 | -1.52% | 5.15 | 5.39 | 313149 | 16453 | 5.13% |
| 2024-10-22 | 5.16 | 5.25 | 0.07 | 1.35% | 5.15 | 5.35 | 361638 | 19004 | 5.92% |
| 2024-10-21 | 5.30 | 5.18 | -0.02 | -0.38% | 5.13 | 5.40 | 453618 | 23749 | 7.43% |
| 2024-10-18 | 4.86 | 5.20 | 0.31 | 6.34% | 4.80 | 5.30 | 490885 | 25062 | 8.04% |
| 2024-10-17 | 4.80 | 4.89 | 0.09 | 1.88% | 4.79 | 5.05 | 322339 | 15918 | 5.28% |
| 2024-10-16 | 4.67 | 4.80 | 0.03 | 0.63% | 4.67 | 4.88 | 230867 | 11093 | 3.78% |
| 2024-10-15 | 4.83 | 4.77 | -0.10 | -2.05% | 4.75 | 5.03 | 296608 | 14557 | 4.86% |
| 2024-10-14 | 4.68 | 4.87 | 0.18 | 3.84% | 4.53 | 4.94 | 348903 | 16451 | 5.71% |
| 2024-10-11 | 4.86 | 4.69 | -0.19 | -3.89% | 4.60 | 4.87 | 314024 | 14828 | 5.14% |
| 2024-10-10 | 5.08 | 4.88 | -0.20 | -3.94% | 4.80 | 5.29 | 438882 | 21798 | 7.18% |
| 2024-10-09 | 5.66 | 5.08 | -0.56 | -9.93% | 5.08 | 5.67 | 563086 | 30051 | 9.22% |
| 2024-10-08 | 5.64 | 5.64 | 0.51 | 9.94% | 5.14 | 5.64 | 735870 | 40123 | 12.05% |
| 2024-09-30 | 4.73 | 5.13 | 0.46 | 9.85% | 4.73 | 5.13 | 794340 | 39513 | 13.00% |
| 2024-09-27 | 4.45 | 4.67 | 0.16 | 3.55% | 4.45 | 4.79 | 698218 | 32045 | 11.43% |
| 2024-09-26 | 4.50 | 4.51 | -0.15 | -3.22% | 4.34 | 4.59 | 643799 | 28733 | 10.54% |
| 2024-09-25 | 4.44 | 4.66 | 0.05 | 1.08% | 4.36 | 4.84 | 911656 | 41566 | 14.92% |
| 2024-09-24 | 4.15 | 4.61 | 0.42 | 10.02% | 4.08 | 4.61 | 942496 | 41228 | 15.43% |
| 2024-09-23 | 3.90 | 4.19 | 0.21 | 5.28% | 3.85 | 4.38 | 812496 | 33509 | 13.30% |
| 2024-09-20 | 3.75 | 3.98 | 0.36 | 9.94% | 3.68 | 3.98 | 541530 | 20763 | 8.86% |
| 2024-09-19 | 3.29 | 3.62 | 0.33 | 10.03% | 3.26 | 3.62 | 159353 | 5549 | 2.61% |
| 2024-09-18 | 3.37 | 3.29 | -0.03 | -0.90% | 3.23 | 3.41 | 116628 | 3846 | 1.91% |
| 2024-09-13 | 3.49 | 3.32 | -0.17 | -4.87% | 3.32 | 3.53 | 124584 | 4217 | 2.04% |
| 2024-09-12 | 3.44 | 3.49 | 0.03 | 0.87% | 3.43 | 3.55 | 129587 | 4533 | 2.12% |
| 2024-09-11 | 3.47 | 3.46 | -0.01 | -0.29% | 3.41 | 3.52 | 162140 | 5615 | 2.65% |
| 2024-09-10 | 3.40 | 3.47 | 0.08 | 2.36% | 3.33 | 3.61 | 212398 | 7314 | 3.48% |
| 2024-09-09 | 3.40 | 3.39 | 0.03 | 0.89% | 3.30 | 3.48 | 123646 | 4201 | 2.02% |
| 2024-09-06 | 3.52 | 3.36 | -0.16 | -4.55% | 3.36 | 3.54 | 86644 | 2972 | 1.42% |
| 2024-09-05 | 3.47 | 3.52 | 0.09 | 2.62% | 3.44 | 3.55 | 90839 | 3179 | 1.49% |
| 2024-09-04 | 3.45 | 3.43 | -0.04 | -1.15% | 3.41 | 3.52 | 103305 | 3581 | 1.69% |
| 2024-09-03 | 3.46 | 3.47 | 0.03 | 0.87% | 3.42 | 3.52 | 93785 | 3249 | 1.54% |
| 2024-09-02 | 3.55 | 3.44 | -0.10 | -2.82% | 3.43 | 3.58 | 97453 | 3405 | 1.60% |
| 2024-08-30 | 3.50 | 3.54 | 0.07 | 2.02% | 3.44 | 3.61 | 121520 | 4293 | 1.99% |
| 2024-08-29 | 3.32 | 3.47 | 0.13 | 3.89% | 3.30 | 3.49 | 147855 | 5048 | 2.42% |
| 2024-08-28 | 3.28 | 3.34 | 0.05 | 1.52% | 3.22 | 3.42 | 108289 | 3607 | 1.77% |
| 2024-08-27 | 3.39 | 3.29 | -0.10 | -2.95% | 3.27 | 3.41 | 101336 | 3368 | 1.67% |
| 2024-08-26 | 3.25 | 3.39 | 0.14 | 4.31% | 3.25 | 3.45 | 142625 | 4824 | 2.34% |
| 2024-08-23 | 3.31 | 3.25 | -0.04 | -1.22% | 3.22 | 3.32 | 102620 | 3361 | 1.69% |
| 2024-08-22 | 3.37 | 3.29 | -0.08 | -2.37% | 3.29 | 3.42 | 95796 | 3197 | 1.57% |
| 2024-08-21 | 3.37 | 3.37 | 0.01 | 0.30% | 3.34 | 3.42 | 88809 | 3005 | 1.46% |
| 2024-08-20 | 3.43 | 3.36 | -0.10 | -2.89% | 3.35 | 3.48 | 115388 | 3915 | 1.90% |
| 2024-08-19 | 3.49 | 3.46 | -0.02 | -0.57% | 3.40 | 3.52 | 118240 | 4092 | 1.94% |
| 2024-08-16 | 3.63 | 3.48 | -0.11 | -3.06% | 3.47 | 3.63 | 135697 | 4795 | 2.23% |
| 2024-08-15 | 3.64 | 3.59 | -0.05 | -1.37% | 3.53 | 3.72 | 214300 | 7740 | 3.52% |
| 2024-08-14 | 3.76 | 3.64 | -0.12 | -3.19% | 3.63 | 3.81 | 97656 | 3615 | 1.61% |
| 2024-08-13 | 3.77 | 3.76 | -0.02 | -0.53% | 3.67 | 3.80 | 89760 | 3348 | 1.48% |