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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 7.00 | 6.58 | -0.48 | -6.80% | 6.57 | 7.07 | 555927 | 38071 | 10.21% |
| 2024-11-21 | 7.00 | 7.06 | 0.05 | 0.71% | 6.77 | 7.25 | 676398 | 47170 | 12.42% |
| 2024-11-20 | 6.50 | 7.01 | 0.39 | 5.89% | 6.49 | 7.18 | 763721 | 52467 | 14.03% |
| 2024-11-19 | 6.50 | 6.62 | 0.15 | 2.32% | 6.27 | 6.64 | 582708 | 37558 | 10.70% |
| 2024-11-18 | 7.40 | 6.47 | -0.98 | -13.15% | 6.33 | 7.55 | 1003180 | 67937 | 18.42% |
| 2024-11-15 | 7.18 | 7.45 | 0.13 | 1.78% | 7.06 | 7.82 | 1422998 | 105901 | 26.13% |
| 2024-11-14 | 8.11 | 7.32 | -0.83 | -10.18% | 7.28 | 8.15 | 1697925 | 129573 | 31.18% |
| 2024-11-13 | 6.73 | 8.15 | 1.36 | 20.03% | 6.59 | 8.15 | 1676166 | 130632 | 30.78% |
| 2024-11-12 | 7.03 | 6.79 | -0.28 | -3.96% | 6.70 | 7.08 | 456497 | 31324 | 8.38% |
| 2024-11-11 | 6.87 | 7.07 | 0.22 | 3.21% | 6.79 | 7.13 | 554364 | 38635 | 10.18% |
| 2024-11-08 | 6.85 | 6.85 | 0.09 | 1.33% | 6.81 | 7.20 | 598659 | 41760 | 10.99% |
| 2024-11-07 | 6.50 | 6.76 | 0.15 | 2.27% | 6.46 | 6.80 | 415894 | 27783 | 7.64% |
| 2024-11-06 | 6.68 | 6.61 | -0.02 | -0.30% | 6.56 | 6.81 | 481862 | 32254 | 8.85% |
| 2024-11-05 | 6.31 | 6.63 | 0.33 | 5.24% | 6.21 | 6.66 | 461756 | 30187 | 8.48% |
| 2024-11-04 | 6.02 | 6.30 | 0.09 | 1.45% | 6.02 | 6.36 | 337207 | 21120 | 6.19% |
| 2024-11-01 | 7.06 | 6.21 | -0.97 | -13.51% | 6.17 | 7.09 | 811175 | 53363 | 14.90% |
| 2024-10-31 | 7.07 | 7.18 | 0.12 | 1.70% | 6.94 | 7.30 | 722117 | 51635 | 13.26% |
| 2024-10-30 | 7.02 | 7.06 | -0.02 | -0.28% | 6.76 | 7.19 | 595432 | 41437 | 10.94% |
| 2024-10-29 | 7.24 | 7.08 | -0.16 | -2.21% | 6.99 | 7.47 | 824893 | 59397 | 15.15% |
| 2024-10-28 | 6.81 | 7.24 | 0.47 | 6.94% | 6.81 | 7.32 | 820594 | 58093 | 15.07% |
| 2024-10-25 | 6.77 | 6.77 | -0.10 | -1.46% | 6.70 | 6.95 | 646858 | 43895 | 11.88% |
| 2024-10-24 | 7.02 | 6.87 | -0.31 | -4.32% | 6.83 | 7.11 | 636349 | 44005 | 11.69% |
| 2024-10-23 | 7.22 | 7.18 | -0.18 | -2.45% | 7.09 | 7.73 | 912048 | 67244 | 16.75% |
| 2024-10-22 | 8.20 | 7.36 | -0.87 | -10.57% | 7.23 | 8.20 | 1341766 | 102670 | 24.64% |
| 2024-10-21 | 7.07 | 8.23 | 1.04 | 14.46% | 6.97 | 8.31 | 1532847 | 118875 | 28.15% |
| 2024-10-18 | 7.00 | 7.19 | 0.28 | 4.05% | 7.00 | 7.55 | 1202180 | 87208 | 22.08% |
| 2024-10-17 | 6.95 | 6.91 | -0.09 | -1.29% | 6.90 | 7.33 | 1037339 | 73713 | 19.05% |
| 2024-10-16 | 6.44 | 7.00 | 0.31 | 4.63% | 6.35 | 7.27 | 1002975 | 68201 | 18.42% |
| 2024-10-15 | 6.88 | 6.69 | -0.26 | -3.74% | 6.60 | 7.30 | 1202648 | 83873 | 22.09% |
| 2024-10-14 | 6.26 | 6.95 | 0.83 | 13.56% | 5.91 | 7.07 | 1156028 | 74840 | 21.23% |
| 2024-10-11 | 6.27 | 6.12 | -0.32 | -4.97% | 6.00 | 6.69 | 905230 | 57978 | 16.62% |
| 2024-10-10 | 7.26 | 6.44 | -0.81 | -11.17% | 6.16 | 7.33 | 1228506 | 81366 | 22.56% |
| 2024-10-09 | 7.30 | 7.25 | 0.49 | 7.25% | 6.32 | 8.08 | 2074559 | 153088 | 38.10% |
| 2024-10-08 | 6.76 | 6.76 | 1.13 | 20.07% | 6.27 | 6.76 | 1239456 | 83009 | 22.76% |
| 2024-09-30 | 4.95 | 5.63 | 0.94 | 20.04% | 4.88 | 5.63 | 1592322 | 84207 | 29.24% |
| 2024-09-27 | 4.30 | 4.69 | 0.43 | 10.09% | 4.30 | 4.90 | 1172636 | 52983 | 21.54% |
| 2024-09-26 | 4.23 | 4.26 | 0.00 | 0.00% | 4.14 | 4.26 | 768735 | 32279 | 14.12% |
| 2024-09-25 | 4.16 | 4.26 | 0.11 | 2.65% | 4.11 | 4.34 | 998581 | 42461 | 18.34% |
| 2024-09-24 | 4.06 | 4.15 | -0.06 | -1.43% | 3.94 | 4.18 | 925704 | 37724 | 17.00% |
| 2024-09-23 | 4.14 | 4.21 | 0.08 | 1.94% | 4.01 | 4.38 | 989842 | 41345 | 18.18% |
| 2024-09-20 | 3.97 | 4.13 | 0.18 | 4.56% | 3.93 | 4.27 | 952568 | 38854 | 17.49% |
| 2024-09-19 | 3.88 | 3.95 | 0.13 | 3.40% | 3.86 | 3.97 | 516770 | 20277 | 9.49% |
| 2024-09-18 | 3.83 | 3.82 | 0.02 | 0.53% | 3.76 | 3.94 | 372089 | 14299 | 6.83% |
| 2024-09-13 | 3.98 | 3.80 | -0.19 | -4.76% | 3.80 | 4.01 | 527048 | 20352 | 9.68% |
| 2024-09-12 | 4.07 | 3.99 | -0.05 | -1.24% | 3.97 | 4.10 | 416116 | 16728 | 7.64% |
| 2024-09-11 | 4.09 | 4.04 | -0.08 | -1.94% | 4.00 | 4.15 | 495585 | 20023 | 9.10% |
| 2024-09-10 | 4.15 | 4.12 | 0.01 | 0.24% | 3.93 | 4.22 | 705395 | 28683 | 12.95% |
| 2024-09-09 | 4.38 | 4.11 | -0.36 | -8.05% | 4.09 | 4.38 | 829977 | 34577 | 15.24% |
| 2024-09-06 | 4.33 | 4.47 | 0.08 | 1.82% | 4.28 | 4.65 | 1012906 | 45611 | 18.60% |
| 2024-09-05 | 4.30 | 4.39 | -0.08 | -1.79% | 4.19 | 4.48 | 870780 | 37588 | 15.99% |
| 2024-09-04 | 4.59 | 4.47 | -0.19 | -4.08% | 4.36 | 4.87 | 994487 | 45811 | 18.26% |
| 2024-09-03 | 4.76 | 4.66 | -0.10 | -2.10% | 4.51 | 4.80 | 909060 | 41978 | 16.69% |
| 2024-09-02 | 4.84 | 4.76 | -0.28 | -5.56% | 4.60 | 4.91 | 1397877 | 66337 | 25.67% |
| 2024-08-30 | 4.49 | 5.04 | 0.59 | 13.26% | 4.48 | 5.20 | 1933477 | 94941 | 35.51% |
| 2024-08-29 | 4.67 | 4.45 | -0.54 | -10.82% | 4.31 | 4.83 | 1625762 | 74437 | 29.86% |
| 2024-08-28 | 4.70 | 4.99 | -0.05 | -0.99% | 4.33 | 5.34 | 1873517 | 89629 | 34.41% |
| 2024-08-27 | 5.24 | 5.04 | -0.95 | -15.86% | 4.79 | 5.68 | 2172217 | 112034 | 39.89% |
| 2024-08-26 | 6.71 | 5.99 | -0.39 | -6.11% | 5.99 | 7.06 | 2707635 | 177087 | 49.73% |
| 2024-08-23 | 5.04 | 6.38 | 1.06 | 19.92% | 4.82 | 6.38 | 2136771 | 123250 | 39.24% |
| 2024-08-22 | 5.08 | 5.32 | 0.52 | 10.83% | 5.08 | 5.68 | 2240622 | 120400 | 41.15% |
| 2024-08-21 | 4.61 | 4.80 | -0.10 | -2.04% | 4.60 | 5.38 | 1985562 | 100019 | 36.46% |
| 2024-08-20 | 4.53 | 4.90 | -0.76 | -13.43% | 4.53 | 5.63 | 2356144 | 116294 | 43.27% |
| 2024-08-19 | 5.86 | 5.66 | 0.78 | 15.98% | 5.30 | 5.86 | 2913817 | 167147 | 53.51% |
| 2024-08-16 | 4.55 | 4.88 | 0.81 | 19.90% | 4.54 | 4.88 | 820523 | 39193 | 15.07% |
| 2024-08-15 | 3.35 | 4.07 | 0.68 | 20.06% | 3.30 | 4.07 | 1716205 | 65318 | 31.52% |