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 | 6.50 | 6.89 | 0.24 | 3.61% | 6.41 | 7.10 | 2189166 | 147858 | 23.49% |
| 2024-11-20 | 6.30 | 6.65 | 0.25 | 3.91% | 6.21 | 6.88 | 2036984 | 134465 | 21.86% |
| 2024-11-19 | 6.29 | 6.40 | -0.05 | -0.78% | 6.04 | 6.60 | 1886684 | 119356 | 20.25% |
| 2024-11-18 | 6.10 | 6.45 | 0.25 | 4.03% | 5.81 | 6.68 | 2507960 | 156964 | 26.92% |
| 2024-11-15 | 6.49 | 6.20 | -0.69 | -10.01% | 6.20 | 6.59 | 2084146 | 131453 | 22.37% |
| 2024-11-14 | 7.37 | 6.89 | -0.76 | -9.93% | 6.89 | 7.43 | 2158774 | 151127 | 23.17% |
| 2024-11-13 | 8.20 | 7.65 | -0.50 | -6.13% | 7.34 | 8.63 | 4387323 | 338869 | 47.09% |
| 2024-11-12 | 7.01 | 8.15 | 0.74 | 9.99% | 7.01 | 8.15 | 3313431 | 262627 | 35.56% |
| 2024-11-11 | 7.01 | 7.41 | 0.67 | 9.94% | 6.89 | 7.41 | 4178455 | 304377 | 44.84% |
| 2024-11-08 | 6.74 | 6.74 | 0.61 | 9.95% | 6.74 | 6.74 | 130674 | 8807 | 1.40% |
| 2024-11-07 | 6.13 | 6.13 | 0.56 | 10.05% | 6.13 | 6.13 | 110623 | 6781 | 1.19% |
| 2024-11-06 | 5.04 | 5.57 | 0.51 | 10.08% | 5.02 | 5.57 | 1430520 | 76265 | 15.35% |
| 2024-11-05 | 4.81 | 5.06 | 0.21 | 4.33% | 4.75 | 5.28 | 1203887 | 59508 | 12.92% |
| 2024-11-04 | 4.55 | 4.85 | 0.25 | 5.43% | 4.51 | 4.92 | 900356 | 42976 | 9.66% |
| 2024-11-01 | 4.78 | 4.60 | 0.00 | 0.00% | 4.59 | 5.03 | 1207301 | 57935 | 12.96% |
| 2024-10-31 | 4.52 | 4.60 | 0.00 | 0.00% | 4.46 | 4.71 | 650222 | 29655 | 6.98% |
| 2024-10-30 | 4.50 | 4.60 | 0.09 | 2.00% | 4.48 | 4.68 | 521946 | 23980 | 5.60% |
| 2024-10-29 | 4.65 | 4.51 | -0.13 | -2.80% | 4.50 | 4.66 | 543321 | 24771 | 5.83% |
| 2024-10-28 | 4.46 | 4.64 | 0.21 | 4.74% | 4.43 | 4.64 | 733707 | 33605 | 7.87% |
| 2024-10-25 | 4.45 | 4.43 | 0.07 | 1.61% | 4.40 | 4.50 | 595617 | 26417 | 6.39% |
| 2024-10-24 | 4.31 | 4.36 | 0.08 | 1.87% | 4.24 | 4.42 | 613343 | 26597 | 6.58% |
| 2024-10-23 | 4.19 | 4.28 | 0.07 | 1.66% | 4.18 | 4.30 | 365234 | 15544 | 3.92% |
| 2024-10-22 | 4.14 | 4.21 | 0.07 | 1.69% | 4.13 | 4.21 | 314539 | 13146 | 3.38% |
| 2024-10-21 | 4.18 | 4.14 | -0.05 | -1.19% | 4.12 | 4.20 | 350130 | 14537 | 3.76% |
| 2024-10-18 | 4.05 | 4.19 | 0.12 | 2.95% | 4.04 | 4.22 | 387126 | 16043 | 4.15% |
| 2024-10-17 | 4.16 | 4.07 | -0.08 | -1.93% | 4.04 | 4.20 | 319945 | 13187 | 3.43% |
| 2024-10-16 | 4.15 | 4.15 | -0.04 | -0.95% | 4.13 | 4.22 | 268982 | 11192 | 2.89% |
| 2024-10-15 | 4.28 | 4.19 | -0.13 | -3.01% | 4.19 | 4.29 | 341971 | 14487 | 3.67% |
| 2024-10-14 | 4.24 | 4.32 | 0.05 | 1.17% | 4.17 | 4.33 | 472731 | 20087 | 5.07% |
| 2024-10-11 | 4.18 | 4.27 | 0.07 | 1.67% | 4.13 | 4.35 | 577322 | 24485 | 6.20% |
| 2024-10-10 | 4.18 | 4.20 | 0.07 | 1.69% | 4.13 | 4.32 | 377967 | 15971 | 4.06% |
| 2024-10-09 | 4.44 | 4.13 | -0.43 | -9.43% | 4.13 | 4.44 | 640980 | 27496 | 6.88% |
| 2024-10-08 | 4.76 | 4.56 | 0.20 | 4.59% | 4.28 | 4.77 | 947520 | 42921 | 10.17% |
| 2024-09-30 | 4.13 | 4.36 | 0.30 | 7.39% | 4.11 | 4.42 | 810370 | 34600 | 8.70% |
| 2024-09-27 | 3.99 | 4.06 | 0.12 | 3.05% | 3.96 | 4.10 | 429940 | 17285 | 4.61% |
| 2024-09-26 | 3.87 | 3.94 | 0.06 | 1.55% | 3.85 | 3.95 | 279659 | 10950 | 3.00% |
| 2024-09-25 | 3.88 | 3.88 | -0.01 | -0.26% | 3.86 | 3.96 | 306478 | 11990 | 3.29% |
| 2024-09-24 | 3.80 | 3.89 | 0.10 | 2.64% | 3.76 | 3.89 | 252845 | 9695 | 2.71% |
| 2024-09-23 | 3.77 | 3.79 | 0.02 | 0.53% | 3.75 | 3.80 | 94034 | 3557 | 1.01% |
| 2024-09-20 | 3.78 | 3.77 | -0.01 | -0.26% | 3.75 | 3.80 | 87674 | 3308 | 0.94% |
| 2024-09-19 | 3.72 | 3.78 | 0.07 | 1.89% | 3.70 | 3.79 | 123921 | 4664 | 1.33% |
| 2024-09-18 | 3.72 | 3.71 | 0.00 | 0.00% | 3.64 | 3.73 | 94602 | 3488 | 1.02% |
| 2024-09-13 | 3.77 | 3.71 | -0.06 | -1.59% | 3.70 | 3.79 | 85156 | 3174 | 0.91% |
| 2024-09-12 | 3.75 | 3.77 | 0.01 | 0.27% | 3.75 | 3.80 | 91622 | 3463 | 0.98% |
| 2024-09-11 | 3.77 | 3.76 | -0.03 | -0.79% | 3.74 | 3.79 | 87593 | 3296 | 0.94% |
| 2024-09-10 | 3.72 | 3.79 | 0.05 | 1.34% | 3.71 | 3.79 | 124911 | 4697 | 1.34% |
| 2024-09-09 | 3.71 | 3.74 | 0.03 | 0.81% | 3.65 | 3.75 | 105153 | 3904 | 1.13% |
| 2024-09-06 | 3.78 | 3.71 | -0.05 | -1.33% | 3.70 | 3.78 | 98785 | 3698 | 1.06% |
| 2024-09-05 | 3.73 | 3.76 | 0.02 | 0.53% | 3.73 | 3.79 | 102693 | 3861 | 1.10% |
| 2024-09-04 | 3.73 | 3.74 | 0.01 | 0.27% | 3.70 | 3.76 | 85541 | 3198 | 0.92% |
| 2024-09-03 | 3.71 | 3.73 | 0.03 | 0.81% | 3.70 | 3.75 | 78829 | 2938 | 0.85% |
| 2024-09-02 | 3.74 | 3.70 | -0.03 | -0.80% | 3.69 | 3.77 | 135269 | 5045 | 1.45% |
| 2024-08-30 | 3.68 | 3.73 | 0.04 | 1.08% | 3.67 | 3.78 | 188531 | 7052 | 2.02% |
| 2024-08-29 | 3.63 | 3.69 | 0.10 | 2.79% | 3.62 | 3.70 | 198147 | 7292 | 2.13% |
| 2024-08-28 | 3.53 | 3.59 | 0.05 | 1.41% | 3.53 | 3.60 | 67619 | 2416 | 0.73% |
| 2024-08-27 | 3.59 | 3.54 | -0.07 | -1.94% | 3.53 | 3.61 | 68352 | 2437 | 0.73% |
| 2024-08-26 | 3.55 | 3.61 | 0.04 | 1.12% | 3.55 | 3.62 | 66831 | 2404 | 0.72% |
| 2024-08-23 | 3.55 | 3.57 | 0.02 | 0.56% | 3.50 | 3.57 | 86360 | 3054 | 0.93% |
| 2024-08-22 | 3.61 | 3.55 | -0.07 | -1.93% | 3.55 | 3.62 | 93915 | 3355 | 1.01% |
| 2024-08-21 | 3.59 | 3.62 | 0.01 | 0.28% | 3.58 | 3.63 | 66871 | 2412 | 0.72% |
| 2024-08-20 | 3.65 | 3.61 | -0.06 | -1.63% | 3.59 | 3.67 | 85577 | 3094 | 0.92% |
| 2024-08-19 | 3.70 | 3.67 | -0.04 | -1.08% | 3.66 | 3.72 | 86414 | 3185 | 0.93% |
| 2024-08-16 | 3.67 | 3.71 | 0.05 | 1.37% | 3.64 | 3.72 | 136881 | 5034 | 1.47% |
| 2024-08-15 | 3.61 | 3.66 | 0.05 | 1.39% | 3.57 | 3.66 | 118983 | 4328 | 1.28% |
| 2024-08-14 | 3.61 | 3.61 | -0.01 | -0.28% | 3.60 | 3.65 | 75134 | 2723 | 0.81% |
| 2024-08-13 | 3.59 | 3.62 | 0.04 | 1.12% | 3.57 | 3.62 | 61972 | 2228 | 0.67% |