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 | 7.00 | 7.40 | 0.42 | 6.02% | 6.92 | 7.51 | 529657 | 38590 | 13.90% |
| 2024-11-20 | 6.72 | 6.98 | 0.24 | 3.56% | 6.66 | 7.03 | 307417 | 21214 | 8.07% |
| 2024-11-19 | 6.48 | 6.74 | 0.23 | 3.53% | 6.46 | 6.75 | 291457 | 19219 | 7.65% |
| 2024-11-18 | 6.97 | 6.51 | -0.46 | -6.60% | 6.44 | 6.97 | 464585 | 30641 | 12.19% |
| 2024-11-15 | 6.96 | 6.97 | -0.48 | -6.44% | 6.72 | 7.39 | 814303 | 57420 | 21.37% |
| 2024-11-14 | 8.46 | 7.45 | 0.40 | 5.67% | 7.35 | 8.46 | 1071427 | 86254 | 28.12% |
| 2024-11-13 | 6.84 | 7.05 | 0.08 | 1.15% | 6.80 | 7.06 | 161065 | 11174 | 4.23% |
| 2024-11-12 | 7.14 | 6.97 | -0.18 | -2.52% | 6.84 | 7.14 | 218236 | 15243 | 5.73% |
| 2024-11-11 | 7.05 | 7.15 | 0.07 | 0.99% | 6.92 | 7.15 | 314064 | 22116 | 8.24% |
| 2024-11-08 | 6.88 | 7.08 | 0.28 | 4.12% | 6.79 | 7.16 | 383966 | 26886 | 10.08% |
| 2024-11-07 | 6.69 | 6.80 | 0.15 | 2.26% | 6.61 | 6.85 | 161277 | 10844 | 4.23% |
| 2024-11-06 | 6.73 | 6.65 | -0.07 | -1.04% | 6.58 | 6.78 | 150427 | 10039 | 3.95% |
| 2024-11-05 | 6.62 | 6.72 | 0.13 | 1.97% | 6.56 | 6.74 | 161138 | 10728 | 4.23% |
| 2024-11-04 | 6.32 | 6.59 | 0.29 | 4.60% | 6.32 | 6.60 | 153863 | 9996 | 4.04% |
| 2024-11-01 | 6.60 | 6.30 | -0.31 | -4.69% | 6.30 | 6.60 | 154584 | 9904 | 4.06% |
| 2024-10-31 | 6.60 | 6.61 | -0.02 | -0.30% | 6.56 | 6.69 | 135188 | 8954 | 3.55% |
| 2024-10-30 | 6.68 | 6.63 | 0.01 | 0.15% | 6.51 | 6.76 | 111929 | 7422 | 2.94% |
| 2024-10-29 | 6.85 | 6.62 | -0.23 | -3.36% | 6.58 | 6.87 | 180123 | 12068 | 4.73% |
| 2024-10-28 | 6.65 | 6.85 | 0.22 | 3.32% | 6.58 | 6.97 | 223124 | 15125 | 5.86% |
| 2024-10-25 | 6.49 | 6.63 | 0.14 | 2.16% | 6.47 | 6.68 | 159555 | 10464 | 4.19% |
| 2024-10-24 | 6.55 | 6.49 | -0.14 | -2.11% | 6.43 | 6.69 | 179698 | 11696 | 4.72% |
| 2024-10-23 | 6.75 | 6.63 | 0.13 | 2.00% | 6.58 | 6.92 | 406450 | 27420 | 10.67% |
| 2024-10-22 | 6.24 | 6.50 | 0.24 | 3.83% | 6.22 | 6.51 | 214328 | 13604 | 5.62% |
| 2024-10-21 | 6.14 | 6.26 | 0.15 | 2.45% | 6.11 | 6.31 | 186954 | 11620 | 4.91% |
| 2024-10-18 | 5.98 | 6.11 | 0.09 | 1.50% | 5.97 | 6.24 | 153471 | 9361 | 4.03% |
| 2024-10-17 | 6.03 | 6.02 | 0.03 | 0.50% | 6.01 | 6.16 | 107822 | 6559 | 2.83% |
| 2024-10-16 | 5.93 | 5.99 | 0.01 | 0.17% | 5.89 | 6.05 | 87049 | 5215 | 2.28% |
| 2024-10-15 | 6.03 | 5.98 | -0.11 | -1.81% | 5.97 | 6.14 | 110776 | 6698 | 2.91% |
| 2024-10-14 | 5.93 | 6.09 | 0.14 | 2.35% | 5.86 | 6.11 | 134364 | 8068 | 3.53% |
| 2024-10-11 | 6.17 | 5.95 | -0.25 | -4.03% | 5.86 | 6.22 | 168062 | 10083 | 4.41% |
| 2024-10-10 | 6.22 | 6.20 | 0.07 | 1.14% | 6.10 | 6.42 | 215927 | 13515 | 5.67% |
| 2024-10-09 | 6.48 | 6.13 | -0.64 | -9.45% | 6.13 | 6.71 | 301773 | 19338 | 7.92% |
| 2024-10-08 | 7.22 | 6.77 | 0.71 | 11.72% | 6.28 | 7.22 | 465215 | 31239 | 12.21% |
| 2024-09-30 | 5.49 | 6.06 | 0.70 | 13.06% | 5.41 | 6.14 | 360537 | 20833 | 9.46% |
| 2024-09-27 | 5.15 | 5.36 | 0.23 | 4.48% | 5.07 | 5.44 | 218892 | 11481 | 5.74% |
| 2024-09-26 | 5.03 | 5.13 | 0.09 | 1.79% | 4.98 | 5.14 | 97668 | 4936 | 2.56% |
| 2024-09-25 | 4.94 | 5.04 | 0.11 | 2.23% | 4.90 | 5.12 | 116974 | 5910 | 3.07% |
| 2024-09-24 | 4.86 | 4.93 | 0.10 | 2.07% | 4.83 | 4.94 | 68206 | 3346 | 1.79% |
| 2024-09-23 | 4.89 | 4.83 | -0.06 | -1.23% | 4.81 | 4.90 | 46382 | 2249 | 1.22% |
| 2024-09-20 | 4.95 | 4.89 | -0.04 | -0.81% | 4.84 | 4.95 | 46670 | 2285 | 1.22% |
| 2024-09-19 | 4.82 | 4.93 | 0.11 | 2.28% | 4.78 | 4.94 | 72313 | 3538 | 1.90% |
| 2024-09-18 | 4.80 | 4.82 | 0.03 | 0.63% | 4.71 | 4.84 | 64631 | 3083 | 1.70% |
| 2024-09-13 | 4.89 | 4.79 | -0.12 | -2.44% | 4.78 | 4.94 | 53249 | 2570 | 1.40% |
| 2024-09-12 | 4.83 | 4.91 | 0.06 | 1.24% | 4.83 | 4.94 | 56302 | 2762 | 1.48% |
| 2024-09-11 | 4.83 | 4.85 | 0.00 | 0.00% | 4.82 | 4.91 | 58058 | 2825 | 1.52% |
| 2024-09-10 | 4.80 | 4.85 | 0.02 | 0.41% | 4.75 | 4.86 | 64576 | 3105 | 1.69% |
| 2024-09-09 | 4.80 | 4.83 | 0.00 | 0.00% | 4.75 | 4.87 | 62613 | 3010 | 1.64% |
| 2024-09-06 | 4.92 | 4.83 | -0.09 | -1.83% | 4.81 | 4.93 | 65248 | 3171 | 1.71% |
| 2024-09-05 | 4.90 | 4.92 | 0.04 | 0.82% | 4.87 | 4.95 | 54769 | 2693 | 1.44% |
| 2024-09-04 | 4.92 | 4.88 | -0.05 | -1.01% | 4.87 | 4.96 | 60937 | 2995 | 1.60% |
| 2024-09-03 | 4.88 | 4.93 | 0.06 | 1.23% | 4.81 | 4.95 | 66899 | 3276 | 1.76% |
| 2024-09-02 | 4.89 | 4.87 | -0.05 | -1.02% | 4.84 | 5.00 | 89299 | 4398 | 2.34% |
| 2024-08-30 | 4.84 | 4.92 | 0.04 | 0.82% | 4.83 | 4.99 | 136359 | 6727 | 3.58% |
| 2024-08-29 | 4.68 | 4.88 | 0.15 | 3.17% | 4.68 | 4.90 | 94364 | 4557 | 2.48% |
| 2024-08-28 | 4.68 | 4.73 | 0.01 | 0.21% | 4.63 | 4.81 | 80226 | 3795 | 2.11% |
| 2024-08-27 | 4.81 | 4.72 | -0.13 | -2.68% | 4.67 | 4.81 | 73774 | 3489 | 1.94% |
| 2024-08-26 | 4.72 | 4.85 | 0.14 | 2.97% | 4.70 | 4.86 | 100609 | 4839 | 2.64% |
| 2024-08-23 | 4.78 | 4.71 | -0.07 | -1.46% | 4.67 | 4.79 | 88941 | 4204 | 2.33% |
| 2024-08-22 | 4.80 | 4.78 | -0.04 | -0.83% | 4.75 | 4.89 | 104535 | 5042 | 2.74% |
| 2024-08-21 | 4.71 | 4.82 | 0.06 | 1.26% | 4.71 | 4.95 | 120258 | 5815 | 3.16% |
| 2024-08-20 | 4.84 | 4.76 | -0.08 | -1.65% | 4.72 | 4.89 | 93066 | 4455 | 2.44% |
| 2024-08-19 | 4.79 | 4.84 | 0.03 | 0.62% | 4.75 | 4.87 | 119178 | 5758 | 3.13% |
| 2024-08-16 | 4.83 | 4.81 | 0.01 | 0.21% | 4.76 | 4.88 | 129658 | 6235 | 3.40% |
| 2024-08-15 | 4.85 | 4.80 | -0.05 | -1.03% | 4.75 | 4.92 | 182830 | 8803 | 4.80% |
| 2024-08-14 | 4.74 | 4.85 | 0.10 | 2.11% | 4.74 | 4.96 | 225788 | 10951 | 5.93% |
| 2024-08-13 | 4.69 | 4.75 | 0.23 | 5.09% | 4.66 | 4.91 | 224682 | 10681 | 5.90% |