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 | 7.68 | 7.54 | -0.27 | -3.46% | 7.44 | 7.97 | 982099 | 74832 | 12.86% |
| 2024-11-20 | 7.41 | 7.81 | 0.34 | 4.55% | 7.24 | 7.97 | 1311419 | 101675 | 17.17% |
| 2024-11-19 | 7.10 | 7.47 | 0.56 | 8.10% | 7.02 | 7.48 | 945655 | 68886 | 12.38% |
| 2024-11-18 | 7.47 | 6.91 | -0.44 | -5.99% | 6.64 | 7.60 | 889962 | 63978 | 11.65% |
| 2024-11-15 | 7.30 | 7.35 | -0.04 | -0.54% | 7.29 | 7.68 | 726912 | 54358 | 9.52% |
| 2024-11-14 | 7.75 | 7.39 | -0.39 | -5.01% | 7.31 | 7.87 | 755386 | 57588 | 9.89% |
| 2024-11-13 | 7.92 | 7.78 | -0.36 | -4.42% | 7.54 | 7.92 | 1045193 | 80765 | 13.68% |
| 2024-11-12 | 8.00 | 8.14 | -0.05 | -0.61% | 7.73 | 8.42 | 1912971 | 154333 | 25.05% |
| 2024-11-11 | 8.36 | 8.19 | -0.80 | -8.90% | 7.79 | 8.70 | 2494836 | 204434 | 32.66% |
| 2024-11-08 | 7.51 | 8.99 | 1.33 | 17.36% | 7.51 | 9.19 | 3148583 | 270306 | 41.22% |
| 2024-11-07 | 7.53 | 7.66 | 0.71 | 10.22% | 7.26 | 8.14 | 3420812 | 262459 | 44.79% |
| 2024-11-06 | 6.05 | 6.95 | 1.16 | 20.03% | 5.95 | 6.95 | 1477313 | 95483 | 19.34% |
| 2024-11-05 | 5.47 | 5.79 | 0.38 | 7.02% | 5.47 | 5.82 | 1132873 | 64471 | 14.83% |
| 2024-11-04 | 5.13 | 5.41 | 0.23 | 4.44% | 5.13 | 5.53 | 588833 | 31687 | 7.71% |
| 2024-11-01 | 5.67 | 5.18 | -0.46 | -8.16% | 5.15 | 5.88 | 925464 | 50655 | 12.12% |
| 2024-10-31 | 5.52 | 5.64 | 0.20 | 3.68% | 5.48 | 5.73 | 920090 | 51671 | 12.05% |
| 2024-10-30 | 5.30 | 5.44 | 0.06 | 1.12% | 5.28 | 5.58 | 556835 | 30421 | 7.29% |
| 2024-10-29 | 5.60 | 5.38 | -0.26 | -4.61% | 5.38 | 5.65 | 720891 | 39544 | 9.44% |
| 2024-10-28 | 5.51 | 5.64 | 0.04 | 0.71% | 5.50 | 5.70 | 724684 | 40730 | 9.49% |
| 2024-10-25 | 5.60 | 5.60 | -0.10 | -1.75% | 5.55 | 5.80 | 958360 | 54088 | 12.55% |
| 2024-10-24 | 5.51 | 5.70 | 0.11 | 1.97% | 5.38 | 5.97 | 947202 | 53446 | 12.40% |
| 2024-10-23 | 5.42 | 5.59 | 0.13 | 2.38% | 5.35 | 5.69 | 777890 | 43333 | 10.18% |
| 2024-10-22 | 5.70 | 5.46 | -0.15 | -2.67% | 5.36 | 5.72 | 686140 | 37630 | 8.98% |
| 2024-10-21 | 5.48 | 5.61 | 0.19 | 3.51% | 5.40 | 5.70 | 845374 | 46930 | 11.07% |
| 2024-10-18 | 5.20 | 5.42 | 0.16 | 3.04% | 5.13 | 5.52 | 845141 | 45083 | 11.07% |
| 2024-10-17 | 5.19 | 5.26 | 0.13 | 2.53% | 5.15 | 5.50 | 737244 | 39053 | 9.65% |
| 2024-10-16 | 5.01 | 5.13 | 0.06 | 1.18% | 4.96 | 5.16 | 372988 | 18983 | 4.88% |
| 2024-10-15 | 5.10 | 5.07 | -0.09 | -1.74% | 5.03 | 5.31 | 530441 | 27423 | 6.95% |
| 2024-10-14 | 4.86 | 5.16 | 0.30 | 6.17% | 4.85 | 5.16 | 533508 | 26785 | 6.99% |
| 2024-10-11 | 5.11 | 4.86 | -0.33 | -6.36% | 4.78 | 5.16 | 530980 | 26179 | 6.95% |
| 2024-10-10 | 5.20 | 5.19 | 0.00 | 0.00% | 5.05 | 5.49 | 622804 | 32705 | 8.15% |
| 2024-10-09 | 5.79 | 5.19 | -0.95 | -15.47% | 5.17 | 5.80 | 1104504 | 61271 | 14.46% |
| 2024-10-08 | 6.22 | 6.14 | 0.95 | 18.30% | 5.52 | 6.22 | 1492807 | 88151 | 19.55% |
| 2024-09-30 | 4.68 | 5.19 | 0.72 | 16.11% | 4.57 | 5.25 | 1152850 | 56598 | 15.09% |
| 2024-09-27 | 4.28 | 4.47 | 0.25 | 5.92% | 4.24 | 4.56 | 612231 | 26865 | 8.02% |
| 2024-09-26 | 4.13 | 4.22 | 0.09 | 2.18% | 4.11 | 4.22 | 329305 | 13727 | 4.31% |
| 2024-09-25 | 4.12 | 4.13 | 0.07 | 1.72% | 4.10 | 4.22 | 402032 | 16743 | 5.26% |
| 2024-09-24 | 3.96 | 4.06 | 0.12 | 3.05% | 3.87 | 4.06 | 294410 | 11721 | 3.85% |
| 2024-09-23 | 3.92 | 3.94 | 0.00 | 0.00% | 3.90 | 3.99 | 142909 | 5644 | 1.87% |
| 2024-09-20 | 3.88 | 3.94 | 0.04 | 1.03% | 3.88 | 3.94 | 135027 | 5286 | 1.77% |
| 2024-09-19 | 3.85 | 3.90 | 0.09 | 2.36% | 3.84 | 3.94 | 214061 | 8347 | 2.80% |
| 2024-09-18 | 3.91 | 3.81 | -0.10 | -2.56% | 3.76 | 3.94 | 165208 | 6311 | 2.16% |
| 2024-09-13 | 4.02 | 3.91 | -0.12 | -2.98% | 3.91 | 4.05 | 157785 | 6254 | 2.07% |
| 2024-09-12 | 4.00 | 4.03 | 0.05 | 1.26% | 4.00 | 4.10 | 182618 | 7391 | 2.39% |
| 2024-09-11 | 4.04 | 3.98 | -0.08 | -1.97% | 3.97 | 4.04 | 119165 | 4757 | 1.56% |
| 2024-09-10 | 3.97 | 4.06 | 0.07 | 1.75% | 3.92 | 4.07 | 183039 | 7299 | 2.40% |
| 2024-09-09 | 4.08 | 3.99 | -0.12 | -2.92% | 3.96 | 4.08 | 215188 | 8632 | 2.82% |
| 2024-09-06 | 4.14 | 4.11 | -0.03 | -0.72% | 4.10 | 4.21 | 226165 | 9385 | 2.96% |
| 2024-09-05 | 4.07 | 4.14 | 0.06 | 1.47% | 4.07 | 4.17 | 185937 | 7672 | 2.43% |
| 2024-09-04 | 4.11 | 4.08 | -0.07 | -1.69% | 4.07 | 4.13 | 151683 | 6203 | 1.99% |
| 2024-09-03 | 4.06 | 4.15 | 0.08 | 1.97% | 4.05 | 4.16 | 209562 | 8590 | 2.74% |
| 2024-09-02 | 4.16 | 4.07 | -0.13 | -3.10% | 4.06 | 4.22 | 219106 | 9042 | 2.87% |
| 2024-08-30 | 4.06 | 4.20 | 0.07 | 1.69% | 4.03 | 4.25 | 363244 | 15188 | 4.76% |
| 2024-08-29 | 4.06 | 4.13 | 0.05 | 1.23% | 4.04 | 4.16 | 144546 | 5956 | 2.16% |
| 2024-08-28 | 4.05 | 4.08 | 0.04 | 0.99% | 4.03 | 4.12 | 134559 | 5482 | 2.01% |
| 2024-08-27 | 4.10 | 4.04 | -0.09 | -2.18% | 4.04 | 4.14 | 140634 | 5740 | 2.10% |
| 2024-08-26 | 4.14 | 4.13 | 0.01 | 0.24% | 4.08 | 4.16 | 143408 | 5925 | 2.15% |
| 2024-08-23 | 4.12 | 4.12 | 0.02 | 0.49% | 4.04 | 4.15 | 180499 | 7397 | 2.70% |
| 2024-08-22 | 4.24 | 4.10 | -0.13 | -3.07% | 4.10 | 4.27 | 223725 | 9322 | 3.35% |
| 2024-08-21 | 4.20 | 4.23 | -0.03 | -0.70% | 4.20 | 4.30 | 171145 | 7277 | 2.56% |
| 2024-08-20 | 4.40 | 4.26 | -0.16 | -3.62% | 4.25 | 4.42 | 297054 | 12775 | 4.45% |
| 2024-08-19 | 4.33 | 4.42 | 0.10 | 2.31% | 4.31 | 4.49 | 394746 | 17406 | 5.91% |
| 2024-08-16 | 4.38 | 4.32 | -0.05 | -1.14% | 4.32 | 4.40 | 244142 | 10640 | 3.65% |
| 2024-08-15 | 4.23 | 4.37 | 0.11 | 2.58% | 4.21 | 4.37 | 339310 | 14682 | 5.08% |
| 2024-08-14 | 4.20 | 4.26 | 0.06 | 1.43% | 4.20 | 4.32 | 281686 | 12016 | 4.22% |
| 2024-08-13 | 4.12 | 4.20 | 0.06 | 1.45% | 4.12 | 4.21 | 213265 | 8901 | 3.19% |