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 | 8.88 | 8.34 | -0.29 | -3.36% | 8.17 | 9.27 | 1931218 | 166952 | 31.94% |
| 2024-11-20 | 7.09 | 8.63 | 1.44 | 20.03% | 7.00 | 8.63 | 1474951 | 117836 | 24.39% |
| 2024-11-19 | 6.66 | 7.19 | 0.69 | 10.62% | 6.38 | 7.19 | 706519 | 48422 | 11.68% |
| 2024-11-18 | 6.98 | 6.50 | -0.50 | -7.14% | 6.35 | 7.13 | 486068 | 31985 | 8.04% |
| 2024-11-15 | 6.95 | 7.00 | 0.09 | 1.30% | 6.93 | 7.45 | 626431 | 44977 | 10.36% |
| 2024-11-14 | 7.08 | 6.91 | -0.36 | -4.95% | 6.88 | 7.20 | 458089 | 32241 | 7.58% |
| 2024-11-13 | 6.92 | 7.27 | 0.33 | 4.76% | 6.86 | 7.49 | 714471 | 51567 | 11.82% |
| 2024-11-12 | 7.12 | 6.94 | -0.18 | -2.53% | 6.83 | 7.18 | 490861 | 34282 | 8.12% |
| 2024-11-11 | 6.70 | 7.12 | 0.43 | 6.43% | 6.68 | 7.14 | 511389 | 35627 | 8.46% |
| 2024-11-08 | 6.77 | 6.69 | -0.08 | -1.18% | 6.65 | 6.93 | 398336 | 27082 | 6.59% |
| 2024-11-07 | 6.43 | 6.77 | 0.28 | 4.31% | 6.39 | 6.79 | 405650 | 26766 | 6.71% |
| 2024-11-06 | 6.44 | 6.49 | 0.04 | 0.62% | 6.39 | 6.60 | 325462 | 21159 | 5.38% |
| 2024-11-05 | 6.19 | 6.45 | 0.26 | 4.20% | 6.18 | 6.48 | 277647 | 17681 | 4.59% |
| 2024-11-04 | 6.02 | 6.19 | 0.17 | 2.82% | 6.01 | 6.22 | 194503 | 11921 | 3.22% |
| 2024-11-01 | 6.64 | 6.02 | -0.61 | -9.20% | 5.99 | 6.69 | 445323 | 27723 | 7.36% |
| 2024-10-31 | 6.48 | 6.63 | 0.12 | 1.84% | 6.41 | 6.75 | 353422 | 23381 | 5.84% |
| 2024-10-30 | 6.55 | 6.51 | -0.12 | -1.81% | 6.40 | 6.63 | 296855 | 19352 | 4.91% |
| 2024-10-29 | 6.82 | 6.63 | -0.10 | -1.49% | 6.57 | 6.88 | 418489 | 28106 | 6.92% |
| 2024-10-28 | 6.63 | 6.73 | -0.03 | -0.44% | 6.61 | 6.81 | 364028 | 24432 | 6.02% |
| 2024-10-25 | 6.55 | 6.76 | 0.07 | 1.05% | 6.45 | 6.90 | 527730 | 35066 | 8.73% |
| 2024-10-24 | 6.66 | 6.69 | -0.07 | -1.04% | 6.61 | 6.84 | 228806 | 15332 | 3.78% |
| 2024-10-23 | 7.06 | 6.76 | -0.40 | -5.59% | 6.71 | 7.09 | 540164 | 37119 | 8.93% |
| 2024-10-22 | 7.02 | 7.16 | 0.12 | 1.70% | 6.82 | 7.48 | 588425 | 42110 | 9.73% |
| 2024-10-21 | 6.57 | 7.04 | 0.38 | 5.71% | 6.52 | 7.20 | 626802 | 43336 | 10.37% |
| 2024-10-18 | 6.54 | 6.66 | 0.24 | 3.74% | 6.38 | 6.79 | 546810 | 35969 | 9.04% |
| 2024-10-17 | 6.30 | 6.42 | 0.21 | 3.38% | 6.30 | 6.77 | 473072 | 30895 | 7.82% |
| 2024-10-16 | 6.03 | 6.21 | 0.05 | 0.81% | 5.99 | 6.30 | 273290 | 16953 | 4.52% |
| 2024-10-15 | 6.25 | 6.16 | -0.14 | -2.22% | 6.14 | 6.51 | 381704 | 24262 | 6.31% |
| 2024-10-14 | 6.11 | 6.30 | 0.24 | 3.96% | 5.93 | 6.30 | 341003 | 20954 | 5.64% |
| 2024-10-11 | 6.28 | 6.06 | -0.37 | -5.75% | 5.96 | 6.39 | 343006 | 21075 | 5.67% |
| 2024-10-10 | 6.47 | 6.43 | 0.00 | 0.00% | 6.39 | 6.84 | 449560 | 29532 | 7.43% |
| 2024-10-09 | 7.30 | 6.43 | -1.39 | -17.77% | 6.33 | 7.36 | 826027 | 57589 | 13.66% |
| 2024-10-08 | 7.93 | 7.82 | 1.21 | 18.31% | 7.01 | 7.93 | 1152302 | 86207 | 19.06% |
| 2024-09-30 | 5.90 | 6.61 | 0.96 | 16.99% | 5.66 | 6.66 | 1119821 | 69030 | 18.52% |
| 2024-09-27 | 5.43 | 5.65 | 0.32 | 6.00% | 5.31 | 5.79 | 883241 | 49275 | 14.61% |
| 2024-09-26 | 5.13 | 5.33 | -0.01 | -0.19% | 5.10 | 5.37 | 805382 | 42253 | 13.32% |
| 2024-09-25 | 4.89 | 5.34 | 0.37 | 7.44% | 4.89 | 5.82 | 1128582 | 58509 | 18.66% |
| 2024-09-24 | 4.58 | 4.97 | 0.41 | 8.99% | 4.53 | 5.47 | 973316 | 49242 | 16.10% |
| 2024-09-23 | 4.52 | 4.56 | 0.02 | 0.44% | 4.51 | 4.63 | 160363 | 7334 | 2.65% |
| 2024-09-20 | 4.46 | 4.54 | 0.07 | 1.57% | 4.40 | 4.56 | 164682 | 7430 | 2.72% |
| 2024-09-19 | 4.28 | 4.47 | 0.20 | 4.68% | 4.24 | 4.50 | 172783 | 7619 | 2.86% |
| 2024-09-18 | 4.41 | 4.27 | -0.10 | -2.29% | 4.21 | 4.45 | 142413 | 6122 | 2.36% |
| 2024-09-13 | 4.53 | 4.37 | -0.16 | -3.53% | 4.37 | 4.57 | 157765 | 6999 | 2.61% |
| 2024-09-12 | 4.55 | 4.53 | -0.02 | -0.44% | 4.51 | 4.62 | 159666 | 7278 | 2.64% |
| 2024-09-11 | 4.56 | 4.55 | -0.06 | -1.30% | 4.51 | 4.70 | 169053 | 7734 | 2.80% |
| 2024-09-10 | 4.50 | 4.61 | 0.12 | 2.67% | 4.35 | 4.63 | 187273 | 8415 | 3.10% |
| 2024-09-09 | 4.44 | 4.49 | -0.05 | -1.10% | 4.43 | 4.57 | 159812 | 7172 | 2.64% |
| 2024-09-06 | 4.60 | 4.54 | -0.09 | -1.94% | 4.53 | 4.68 | 163279 | 7501 | 2.70% |
| 2024-09-05 | 4.55 | 4.63 | 0.10 | 2.21% | 4.51 | 4.66 | 229475 | 10566 | 3.79% |
| 2024-09-04 | 4.62 | 4.53 | -0.15 | -3.21% | 4.52 | 4.66 | 247860 | 11327 | 4.10% |
| 2024-09-03 | 4.56 | 4.68 | 0.12 | 2.63% | 4.50 | 4.70 | 323170 | 14950 | 5.34% |
| 2024-09-02 | 4.60 | 4.56 | -0.07 | -1.51% | 4.53 | 4.73 | 369546 | 17007 | 6.11% |
| 2024-08-30 | 4.25 | 4.63 | 0.31 | 7.18% | 4.25 | 4.75 | 521865 | 23864 | 8.63% |
| 2024-08-29 | 4.26 | 4.32 | 0.04 | 0.93% | 4.18 | 4.36 | 271400 | 11674 | 4.50% |
| 2024-08-28 | 4.17 | 4.28 | 0.00 | 0.00% | 4.12 | 4.35 | 343593 | 14616 | 5.70% |
| 2024-08-27 | 4.55 | 4.28 | -0.33 | -7.16% | 4.25 | 4.59 | 453615 | 19890 | 7.52% |
| 2024-08-26 | 4.76 | 4.61 | -0.22 | -4.55% | 4.56 | 4.76 | 488269 | 22526 | 8.09% |
| 2024-08-23 | 4.89 | 4.83 | -0.27 | -5.29% | 4.62 | 4.95 | 906634 | 43278 | 15.03% |
| 2024-08-22 | 4.54 | 5.10 | 0.50 | 10.87% | 4.54 | 5.52 | 1086482 | 56785 | 18.01% |
| 2024-08-21 | 4.71 | 4.60 | -0.18 | -3.77% | 4.55 | 4.79 | 399125 | 18514 | 6.62% |
| 2024-08-20 | 4.59 | 4.78 | 0.17 | 3.69% | 4.54 | 5.01 | 591813 | 28291 | 9.81% |
| 2024-08-19 | 4.60 | 4.61 | -0.11 | -2.33% | 4.54 | 4.70 | 302566 | 13986 | 5.02% |
| 2024-08-16 | 4.64 | 4.72 | 0.11 | 2.39% | 4.60 | 4.82 | 430381 | 20304 | 7.13% |
| 2024-08-15 | 4.49 | 4.61 | 0.14 | 3.13% | 4.43 | 4.70 | 480174 | 22002 | 7.96% |
| 2024-08-14 | 4.26 | 4.47 | 0.24 | 5.67% | 4.20 | 4.52 | 319824 | 14047 | 5.30% |
| 2024-08-13 | 4.13 | 4.23 | 0.08 | 1.93% | 4.09 | 4.26 | 127460 | 5343 | 2.11% |