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 | 6.97 | 7.22 | 0.26 | 3.74% | 6.88 | 7.39 | 278529 | 20130 | 5.80% |
| 2024-11-20 | 6.84 | 6.96 | 0.01 | 0.14% | 6.78 | 7.01 | 155011 | 10708 | 3.23% |
| 2024-11-19 | 6.50 | 6.95 | 0.45 | 6.92% | 6.45 | 6.95 | 214724 | 14401 | 4.47% |
| 2024-11-18 | 6.78 | 6.50 | -0.27 | -3.99% | 6.41 | 6.92 | 189195 | 12404 | 3.94% |
| 2024-11-15 | 6.90 | 6.77 | -0.12 | -1.74% | 6.77 | 7.05 | 165099 | 11442 | 3.44% |
| 2024-11-14 | 7.25 | 6.89 | -0.40 | -5.49% | 6.87 | 7.29 | 197041 | 13925 | 4.11% |
| 2024-11-13 | 7.27 | 7.29 | 0.04 | 0.55% | 7.09 | 7.44 | 222051 | 16101 | 4.63% |
| 2024-11-12 | 7.30 | 7.25 | -0.03 | -0.41% | 7.18 | 7.51 | 320207 | 23508 | 6.67% |
| 2024-11-11 | 7.12 | 7.28 | 0.11 | 1.53% | 7.06 | 7.28 | 239629 | 17153 | 4.99% |
| 2024-11-08 | 7.28 | 7.17 | -0.06 | -0.83% | 7.09 | 7.42 | 259851 | 18846 | 5.41% |
| 2024-11-07 | 7.13 | 7.23 | 0.10 | 1.40% | 7.02 | 7.25 | 229042 | 16410 | 4.77% |
| 2024-11-06 | 7.18 | 7.13 | -0.02 | -0.28% | 7.04 | 7.34 | 254398 | 18222 | 5.30% |
| 2024-11-05 | 6.92 | 7.15 | 0.23 | 3.32% | 6.85 | 7.21 | 255512 | 17969 | 5.32% |
| 2024-11-04 | 6.81 | 6.92 | 0.12 | 1.76% | 6.81 | 6.98 | 196404 | 13548 | 4.09% |
| 2024-11-01 | 7.38 | 6.80 | -0.67 | -8.97% | 6.79 | 7.40 | 435144 | 30442 | 9.07% |
| 2024-10-31 | 7.60 | 7.47 | -0.24 | -3.11% | 7.36 | 7.66 | 409667 | 30647 | 8.53% |
| 2024-10-30 | 7.35 | 7.71 | 0.28 | 3.77% | 7.28 | 7.88 | 526564 | 39647 | 10.97% |
| 2024-10-29 | 7.75 | 7.43 | -0.37 | -4.74% | 7.40 | 8.32 | 683353 | 54059 | 14.24% |
| 2024-10-28 | 7.36 | 7.80 | 0.42 | 5.69% | 7.14 | 7.91 | 656643 | 49285 | 13.68% |
| 2024-10-25 | 6.99 | 7.38 | 0.49 | 7.11% | 6.79 | 7.43 | 691454 | 49543 | 14.41% |
| 2024-10-24 | 7.14 | 6.89 | -0.54 | -7.27% | 6.79 | 7.20 | 726922 | 50427 | 15.14% |
| 2024-10-23 | 7.58 | 7.43 | -0.20 | -2.62% | 7.33 | 8.66 | 1354648 | 107313 | 28.22% |
| 2024-10-22 | 6.32 | 7.63 | 1.27 | 19.97% | 6.31 | 7.63 | 1104020 | 81364 | 23.00% |
| 2024-10-21 | 6.10 | 6.36 | 0.35 | 5.82% | 6.10 | 6.65 | 701286 | 44680 | 14.61% |
| 2024-10-18 | 5.88 | 6.01 | -0.16 | -2.59% | 5.69 | 6.32 | 848071 | 50508 | 17.67% |
| 2024-10-17 | 5.48 | 6.17 | 0.81 | 15.11% | 5.45 | 6.43 | 989452 | 61665 | 20.61% |
| 2024-10-16 | 5.22 | 5.36 | 0.06 | 1.13% | 5.21 | 5.38 | 114534 | 6091 | 2.39% |
| 2024-10-15 | 5.35 | 5.30 | -0.04 | -0.75% | 5.21 | 5.44 | 162552 | 8689 | 3.39% |
| 2024-10-14 | 5.17 | 5.34 | 0.18 | 3.49% | 5.14 | 5.38 | 188781 | 9972 | 3.93% |
| 2024-10-11 | 5.40 | 5.16 | -0.47 | -8.35% | 5.04 | 5.60 | 306565 | 16151 | 6.39% |
| 2024-10-10 | 5.26 | 5.63 | 0.44 | 8.48% | 5.20 | 6.00 | 440412 | 24691 | 9.18% |
| 2024-10-09 | 5.70 | 5.19 | -0.69 | -11.73% | 5.16 | 5.71 | 325683 | 17621 | 6.79% |
| 2024-10-08 | 6.14 | 5.88 | 0.64 | 12.21% | 5.38 | 6.25 | 461713 | 26920 | 9.62% |
| 2024-09-30 | 4.85 | 5.24 | 0.59 | 12.69% | 4.77 | 5.36 | 365110 | 18442 | 7.61% |
| 2024-09-27 | 4.53 | 4.65 | 0.17 | 3.79% | 4.49 | 4.73 | 201162 | 9265 | 4.19% |
| 2024-09-26 | 4.35 | 4.48 | 0.12 | 2.75% | 4.33 | 4.50 | 128953 | 5696 | 2.69% |
| 2024-09-25 | 4.32 | 4.36 | 0.06 | 1.40% | 4.30 | 4.44 | 154926 | 6794 | 3.23% |
| 2024-09-24 | 4.19 | 4.30 | 0.11 | 2.63% | 4.19 | 4.33 | 116924 | 4982 | 2.44% |
| 2024-09-23 | 4.20 | 4.19 | -0.02 | -0.48% | 4.14 | 4.21 | 54492 | 2280 | 1.14% |
| 2024-09-20 | 4.22 | 4.21 | -0.02 | -0.47% | 4.17 | 4.24 | 59562 | 2497 | 1.24% |
| 2024-09-19 | 4.12 | 4.23 | 0.15 | 3.68% | 4.09 | 4.24 | 72360 | 3032 | 1.51% |
| 2024-09-18 | 4.11 | 4.08 | -0.03 | -0.73% | 4.00 | 4.15 | 65654 | 2663 | 1.37% |
| 2024-09-13 | 4.19 | 4.11 | -0.06 | -1.44% | 4.10 | 4.19 | 45383 | 1875 | 0.95% |
| 2024-09-12 | 4.18 | 4.17 | 0.01 | 0.24% | 4.16 | 4.22 | 44902 | 1881 | 0.94% |
| 2024-09-11 | 4.20 | 4.16 | -0.06 | -1.42% | 4.13 | 4.22 | 46393 | 1934 | 0.97% |
| 2024-09-10 | 4.20 | 4.22 | 0.06 | 1.44% | 4.12 | 4.23 | 58369 | 2439 | 1.22% |
| 2024-09-09 | 4.10 | 4.16 | 0.01 | 0.24% | 4.07 | 4.19 | 48627 | 2013 | 1.01% |
| 2024-09-06 | 4.24 | 4.15 | -0.09 | -2.12% | 4.13 | 4.24 | 73587 | 3078 | 1.53% |
| 2024-09-05 | 4.20 | 4.24 | 0.03 | 0.71% | 4.19 | 4.27 | 74539 | 3147 | 1.55% |
| 2024-09-04 | 4.26 | 4.21 | -0.05 | -1.17% | 4.19 | 4.28 | 80241 | 3400 | 1.67% |
| 2024-09-03 | 4.22 | 4.26 | 0.04 | 0.95% | 4.20 | 4.30 | 85539 | 3641 | 1.78% |
| 2024-09-02 | 4.30 | 4.22 | -0.08 | -1.86% | 4.21 | 4.32 | 83884 | 3578 | 1.75% |
| 2024-08-30 | 4.22 | 4.30 | 0.06 | 1.42% | 4.20 | 4.42 | 146915 | 6319 | 3.06% |
| 2024-08-29 | 4.20 | 4.24 | 0.07 | 1.68% | 4.11 | 4.28 | 108377 | 4562 | 2.26% |
| 2024-08-28 | 4.05 | 4.17 | 0.13 | 3.22% | 4.03 | 4.21 | 119345 | 4949 | 2.50% |
| 2024-08-27 | 4.13 | 4.04 | -0.10 | -2.42% | 4.04 | 4.17 | 113431 | 4641 | 2.38% |
| 2024-08-26 | 4.06 | 4.14 | 0.10 | 2.48% | 4.03 | 4.14 | 123277 | 5049 | 2.58% |
| 2024-08-23 | 4.07 | 4.04 | -0.05 | -1.22% | 4.02 | 4.16 | 168975 | 6886 | 3.54% |
| 2024-08-22 | 4.23 | 4.09 | -0.24 | -5.54% | 4.09 | 4.32 | 318392 | 13312 | 6.67% |
| 2024-08-21 | 4.50 | 4.33 | -0.51 | -10.54% | 4.33 | 4.64 | 482007 | 21500 | 10.09% |
| 2024-08-20 | 5.15 | 4.84 | 0.31 | 6.84% | 4.75 | 5.44 | 665579 | 33799 | 13.94% |
| 2024-08-19 | 4.46 | 4.53 | 0.01 | 0.22% | 4.37 | 4.58 | 151916 | 6808 | 3.18% |
| 2024-08-16 | 4.47 | 4.52 | 0.08 | 1.80% | 4.40 | 4.57 | 136342 | 6111 | 2.86% |
| 2024-08-15 | 4.27 | 4.44 | 0.19 | 4.47% | 4.20 | 4.53 | 172513 | 7604 | 3.61% |
| 2024-08-14 | 4.27 | 4.25 | -0.01 | -0.23% | 4.24 | 4.30 | 52107 | 2224 | 1.09% |
| 2024-08-13 | 4.26 | 4.26 | 0.04 | 0.95% | 4.16 | 4.26 | 49087 | 2067 | 1.03% |