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 | 7.37 | 7.24 | -0.02 | -0.28% | 7.15 | 7.38 | 203535 | 14811 | 3.63% |
| 2024-11-20 | 7.00 | 7.26 | 0.26 | 3.71% | 6.93 | 7.33 | 268489 | 19333 | 4.79% |
| 2024-11-19 | 6.80 | 7.00 | 0.16 | 2.34% | 6.76 | 7.05 | 228534 | 15786 | 4.08% |
| 2024-11-18 | 7.20 | 6.84 | -0.50 | -6.81% | 6.83 | 7.33 | 299373 | 20973 | 5.35% |
| 2024-11-15 | 7.34 | 7.34 | 0.00 | 0.00% | 7.25 | 7.55 | 239760 | 17717 | 4.28% |
| 2024-11-14 | 7.84 | 7.34 | -0.50 | -6.38% | 7.32 | 7.86 | 303177 | 22917 | 5.41% |
| 2024-11-13 | 8.10 | 7.84 | -0.25 | -3.09% | 7.61 | 8.10 | 344474 | 26892 | 6.15% |
| 2024-11-12 | 7.96 | 8.09 | 0.15 | 1.89% | 7.87 | 8.33 | 512821 | 41661 | 9.16% |
| 2024-11-11 | 8.15 | 7.94 | -0.13 | -1.61% | 7.77 | 8.15 | 478033 | 37684 | 8.54% |
| 2024-11-08 | 7.60 | 8.07 | 0.52 | 6.89% | 7.53 | 8.30 | 783780 | 61629 | 14.00% |
| 2024-11-07 | 7.40 | 7.55 | 0.09 | 1.21% | 7.20 | 7.57 | 464558 | 34548 | 8.30% |
| 2024-11-06 | 7.63 | 7.46 | -0.17 | -2.23% | 7.41 | 7.77 | 543137 | 41181 | 9.70% |
| 2024-11-05 | 7.55 | 7.63 | 0.12 | 1.60% | 7.55 | 7.78 | 456054 | 34960 | 8.14% |
| 2024-11-04 | 7.00 | 7.51 | -0.25 | -3.22% | 7.00 | 7.67 | 519983 | 38298 | 9.29% |
| 2024-11-01 | 8.46 | 7.76 | -0.86 | -9.98% | 7.76 | 8.46 | 748453 | 59783 | 13.37% |
| 2024-10-31 | 8.34 | 8.62 | 0.16 | 1.89% | 8.12 | 8.90 | 960138 | 83014 | 17.15% |
| 2024-10-30 | 8.98 | 8.46 | -0.47 | -5.26% | 8.36 | 9.31 | 1213989 | 106289 | 21.68% |
| 2024-10-29 | 8.06 | 8.93 | 0.81 | 9.98% | 7.86 | 8.93 | 1200498 | 102139 | 21.44% |
| 2024-10-28 | 7.60 | 8.12 | 0.33 | 4.24% | 7.53 | 8.25 | 1031051 | 82839 | 18.41% |
| 2024-10-25 | 7.73 | 7.79 | -0.18 | -2.26% | 7.47 | 8.25 | 1146618 | 89506 | 20.48% |
| 2024-10-24 | 8.91 | 7.97 | -0.13 | -1.60% | 7.76 | 8.91 | 1457833 | 123811 | 26.04% |
| 2024-10-23 | 8.10 | 8.10 | 0.74 | 10.05% | 8.10 | 8.10 | 234446 | 18990 | 4.19% |
| 2024-10-22 | 7.28 | 7.36 | 0.30 | 4.25% | 6.87 | 7.60 | 881794 | 63869 | 15.75% |
| 2024-10-21 | 6.50 | 7.06 | 0.64 | 9.97% | 6.47 | 7.06 | 798463 | 53985 | 14.26% |
| 2024-10-18 | 6.35 | 6.42 | 0.06 | 0.94% | 6.15 | 6.50 | 487812 | 31014 | 8.71% |
| 2024-10-17 | 6.65 | 6.36 | -0.25 | -3.78% | 6.16 | 6.70 | 569465 | 36503 | 10.17% |
| 2024-10-16 | 6.70 | 6.61 | -0.35 | -5.03% | 6.52 | 6.83 | 589888 | 39294 | 10.53% |
| 2024-10-15 | 6.50 | 6.96 | 0.26 | 3.88% | 6.35 | 7.28 | 834089 | 57888 | 14.90% |
| 2024-10-14 | 6.78 | 6.70 | 0.03 | 0.45% | 6.36 | 6.98 | 622628 | 41458 | 11.12% |
| 2024-10-11 | 6.05 | 6.67 | 0.23 | 3.57% | 6.05 | 6.87 | 752661 | 48685 | 13.44% |
| 2024-10-10 | 7.20 | 6.44 | -0.72 | -10.06% | 6.44 | 7.32 | 938243 | 63232 | 16.76% |
| 2024-10-09 | 6.80 | 7.16 | 0.65 | 9.98% | 6.16 | 7.16 | 1085516 | 74742 | 19.39% |
| 2024-10-08 | 6.51 | 6.51 | 0.59 | 9.97% | 6.00 | 6.51 | 838207 | 53491 | 14.97% |
| 2024-09-30 | 5.62 | 5.92 | 0.54 | 10.04% | 5.37 | 5.92 | 744930 | 42447 | 13.30% |
| 2024-09-27 | 5.11 | 5.38 | 0.33 | 6.53% | 5.00 | 5.46 | 655946 | 34240 | 11.71% |
| 2024-09-26 | 4.82 | 5.05 | 0.09 | 1.81% | 4.81 | 5.16 | 559031 | 28121 | 9.98% |
| 2024-09-25 | 4.92 | 4.96 | 0.21 | 4.42% | 4.80 | 5.21 | 689378 | 34490 | 12.31% |
| 2024-09-24 | 4.53 | 4.75 | 0.29 | 6.50% | 4.38 | 4.91 | 504267 | 23458 | 9.01% |
| 2024-09-23 | 4.46 | 4.46 | -0.02 | -0.45% | 4.38 | 4.64 | 335960 | 15158 | 6.00% |
| 2024-09-20 | 4.32 | 4.48 | 0.13 | 2.99% | 4.27 | 4.49 | 282089 | 12262 | 5.04% |
| 2024-09-19 | 4.22 | 4.35 | 0.13 | 3.08% | 4.16 | 4.41 | 312836 | 13439 | 5.59% |
| 2024-09-18 | 4.11 | 4.22 | 0.06 | 1.44% | 3.99 | 4.31 | 330689 | 13615 | 5.91% |
| 2024-09-13 | 4.31 | 4.16 | -0.14 | -3.26% | 4.16 | 4.41 | 276003 | 11820 | 4.93% |
| 2024-09-12 | 4.40 | 4.30 | -0.10 | -2.27% | 4.28 | 4.42 | 249150 | 10847 | 4.45% |
| 2024-09-11 | 4.40 | 4.40 | 0.00 | 0.00% | 4.31 | 4.45 | 247381 | 10837 | 4.42% |
| 2024-09-10 | 4.44 | 4.40 | -0.16 | -3.51% | 4.31 | 4.52 | 383347 | 16824 | 6.85% |
| 2024-09-09 | 4.30 | 4.56 | 0.12 | 2.70% | 4.21 | 4.73 | 532298 | 23965 | 9.51% |
| 2024-09-06 | 4.68 | 4.44 | -0.13 | -2.84% | 4.39 | 4.89 | 921311 | 42813 | 16.45% |
| 2024-09-05 | 4.30 | 4.57 | 0.42 | 10.12% | 4.29 | 4.57 | 398668 | 17977 | 7.12% |
| 2024-09-04 | 4.08 | 4.15 | 0.06 | 1.47% | 3.98 | 4.22 | 325064 | 13346 | 5.81% |
| 2024-09-03 | 4.13 | 4.09 | -0.03 | -0.73% | 4.06 | 4.30 | 408331 | 16981 | 7.29% |
| 2024-09-02 | 3.90 | 4.12 | 0.17 | 4.30% | 3.90 | 4.13 | 414430 | 16776 | 7.40% |
| 2024-08-30 | 3.79 | 3.95 | 0.14 | 3.67% | 3.79 | 4.10 | 373225 | 14690 | 6.67% |
| 2024-08-29 | 3.85 | 3.81 | -0.07 | -1.80% | 3.77 | 3.90 | 259140 | 9894 | 4.63% |
| 2024-08-28 | 3.96 | 3.88 | -0.16 | -3.96% | 3.85 | 4.10 | 330041 | 12982 | 5.89% |
| 2024-08-27 | 3.88 | 4.04 | 0.18 | 4.66% | 3.85 | 4.24 | 502297 | 20387 | 8.97% |
| 2024-08-26 | 3.75 | 3.86 | -0.05 | -1.28% | 3.69 | 3.99 | 383582 | 14686 | 6.85% |
| 2024-08-23 | 3.75 | 3.91 | 0.05 | 1.30% | 3.73 | 4.13 | 540834 | 21267 | 9.66% |
| 2024-08-22 | 4.15 | 3.86 | -0.43 | -10.02% | 3.86 | 4.20 | 724037 | 28922 | 12.93% |
| 2024-08-21 | 4.40 | 4.29 | -0.11 | -2.50% | 4.18 | 4.80 | 976866 | 43638 | 17.45% |
| 2024-08-20 | 4.08 | 4.40 | 0.40 | 10.00% | 4.05 | 4.40 | 840860 | 35702 | 15.02% |
| 2024-08-19 | 3.63 | 4.00 | 0.36 | 9.89% | 3.63 | 4.00 | 277804 | 10907 | 4.96% |
| 2024-08-16 | 3.72 | 3.64 | -0.16 | -4.21% | 3.63 | 3.78 | 270286 | 9949 | 4.83% |
| 2024-08-15 | 3.72 | 3.80 | 0.03 | 0.80% | 3.71 | 3.99 | 358074 | 13862 | 6.39% |
| 2024-08-14 | 3.65 | 3.77 | 0.08 | 2.17% | 3.60 | 3.86 | 319347 | 11899 | 5.70% |
| 2024-08-13 | 3.63 | 3.69 | 0.08 | 2.22% | 3.52 | 3.74 | 284649 | 10389 | 5.08% |