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 | 7.38 | 7.29 | -0.12 | -1.62% | 7.15 | 7.38 | 954019 | 69442 | 3.91% |
| 2024-11-20 | 7.33 | 7.41 | 0.06 | 0.82% | 7.22 | 7.48 | 1068307 | 78797 | 4.37% |
| 2024-11-19 | 6.97 | 7.35 | 0.42 | 6.06% | 6.95 | 7.35 | 1215492 | 87406 | 4.98% |
| 2024-11-18 | 7.29 | 6.93 | -0.30 | -4.15% | 6.88 | 7.39 | 1050658 | 73914 | 4.30% |
| 2024-11-15 | 7.30 | 7.23 | -0.10 | -1.36% | 7.21 | 7.61 | 1170423 | 86849 | 4.79% |
| 2024-11-14 | 7.69 | 7.33 | -0.41 | -5.30% | 7.30 | 7.85 | 1329157 | 100081 | 5.44% |
| 2024-11-13 | 7.80 | 7.74 | -0.30 | -3.73% | 7.50 | 7.84 | 1929502 | 148085 | 7.90% |
| 2024-11-12 | 7.58 | 8.04 | 0.52 | 6.91% | 7.44 | 8.35 | 3249314 | 257028 | 13.30% |
| 2024-11-11 | 7.22 | 7.52 | 0.26 | 3.58% | 7.17 | 7.53 | 1563011 | 115496 | 6.40% |
| 2024-11-08 | 7.35 | 7.26 | -0.01 | -0.14% | 7.20 | 7.48 | 1506060 | 110534 | 6.17% |
| 2024-11-07 | 7.03 | 7.27 | 0.22 | 3.12% | 6.98 | 7.28 | 1472246 | 105491 | 6.03% |
| 2024-11-06 | 7.20 | 7.05 | -0.10 | -1.40% | 6.98 | 7.20 | 1488459 | 105671 | 6.09% |
| 2024-11-05 | 6.80 | 7.15 | 0.36 | 5.30% | 6.80 | 7.20 | 1451812 | 102756 | 5.94% |
| 2024-11-04 | 6.61 | 6.79 | 0.13 | 1.95% | 6.58 | 6.92 | 930252 | 63047 | 3.81% |
| 2024-11-01 | 7.17 | 6.66 | -0.63 | -8.64% | 6.65 | 7.27 | 1949644 | 134638 | 7.98% |
| 2024-10-31 | 7.66 | 7.29 | -0.25 | -3.32% | 7.15 | 7.70 | 2632316 | 193427 | 10.78% |
| 2024-10-30 | 6.99 | 7.54 | 0.59 | 8.49% | 6.87 | 7.60 | 3032270 | 221499 | 12.41% |
| 2024-10-29 | 6.78 | 6.95 | 0.16 | 2.36% | 6.75 | 7.25 | 2092925 | 146860 | 8.57% |
| 2024-10-28 | 6.74 | 6.79 | 0.06 | 0.89% | 6.57 | 6.80 | 1071037 | 71789 | 4.38% |
| 2024-10-25 | 6.78 | 6.73 | -0.05 | -0.74% | 6.67 | 6.85 | 1160225 | 78222 | 4.75% |
| 2024-10-24 | 6.76 | 6.78 | -0.03 | -0.44% | 6.65 | 6.79 | 764533 | 51369 | 3.13% |
| 2024-10-23 | 6.86 | 6.81 | -0.10 | -1.45% | 6.77 | 6.98 | 1093765 | 75202 | 4.48% |
| 2024-10-22 | 7.04 | 6.91 | -0.12 | -1.71% | 6.83 | 7.07 | 1377239 | 95490 | 5.64% |
| 2024-10-21 | 6.99 | 7.03 | 0.14 | 2.03% | 6.93 | 7.27 | 1874294 | 133045 | 7.67% |
| 2024-10-18 | 6.50 | 6.89 | 0.34 | 5.19% | 6.45 | 7.12 | 1786046 | 121097 | 7.31% |
| 2024-10-17 | 6.46 | 6.55 | 0.13 | 2.02% | 6.44 | 6.78 | 1392054 | 91983 | 5.70% |
| 2024-10-16 | 6.39 | 6.42 | -0.07 | -1.08% | 6.34 | 6.56 | 833282 | 53676 | 3.41% |
| 2024-10-15 | 6.60 | 6.49 | -0.13 | -1.96% | 6.49 | 6.84 | 1415288 | 94211 | 5.79% |
| 2024-10-14 | 6.33 | 6.62 | 0.32 | 5.08% | 6.13 | 6.65 | 1397433 | 89736 | 5.72% |
| 2024-10-11 | 6.75 | 6.30 | -0.49 | -7.22% | 6.20 | 6.77 | 1504632 | 96329 | 6.16% |
| 2024-10-10 | 7.09 | 6.79 | -0.14 | -2.02% | 6.66 | 7.21 | 1877181 | 129922 | 7.68% |
| 2024-10-09 | 7.36 | 6.93 | -0.51 | -6.85% | 6.85 | 7.60 | 3368799 | 244379 | 13.79% |
| 2024-10-08 | 7.44 | 7.44 | 1.24 | 20.00% | 6.74 | 7.44 | 3334286 | 240245 | 13.65% |
| 2024-09-30 | 5.52 | 6.20 | 0.93 | 17.65% | 5.48 | 6.22 | 2757379 | 160962 | 11.29% |
| 2024-09-27 | 5.05 | 5.27 | 0.31 | 6.25% | 5.01 | 5.37 | 1660494 | 85828 | 6.80% |
| 2024-09-26 | 4.81 | 4.96 | 0.14 | 2.90% | 4.78 | 4.96 | 1092830 | 53247 | 4.47% |
| 2024-09-25 | 4.82 | 4.82 | 0.01 | 0.21% | 4.80 | 4.95 | 1206524 | 58722 | 4.94% |
| 2024-09-24 | 4.66 | 4.81 | 0.14 | 3.00% | 4.61 | 4.82 | 1094182 | 51751 | 4.48% |
| 2024-09-23 | 4.63 | 4.67 | 0.08 | 1.74% | 4.55 | 4.76 | 818518 | 38341 | 3.35% |
| 2024-09-20 | 4.65 | 4.59 | -0.06 | -1.29% | 4.55 | 4.69 | 643211 | 29677 | 2.63% |
| 2024-09-19 | 4.62 | 4.65 | 0.09 | 1.97% | 4.56 | 4.70 | 641215 | 29731 | 2.63% |
| 2024-09-18 | 4.63 | 4.56 | -0.07 | -1.51% | 4.48 | 4.67 | 582609 | 26512 | 2.39% |
| 2024-09-13 | 4.69 | 4.63 | -0.09 | -1.91% | 4.63 | 4.73 | 661537 | 30896 | 2.71% |
| 2024-09-12 | 4.84 | 4.72 | -0.08 | -1.67% | 4.70 | 4.85 | 801238 | 38142 | 3.28% |
| 2024-09-11 | 4.90 | 4.80 | -0.22 | -4.38% | 4.77 | 4.93 | 1220930 | 59069 | 5.00% |
| 2024-09-10 | 4.89 | 5.02 | 0.19 | 3.93% | 4.71 | 5.03 | 1636485 | 80076 | 6.70% |
| 2024-09-09 | 4.95 | 4.83 | 0.00 | 0.00% | 4.81 | 4.99 | 1267920 | 62065 | 5.19% |
| 2024-09-06 | 5.00 | 4.83 | -0.18 | -3.59% | 4.80 | 5.02 | 1262835 | 61663 | 5.17% |
| 2024-09-05 | 5.06 | 5.01 | -0.18 | -3.47% | 4.93 | 5.10 | 1689076 | 84443 | 6.91% |
| 2024-09-04 | 5.42 | 5.19 | -0.26 | -4.77% | 5.03 | 5.60 | 2349664 | 122815 | 9.62% |
| 2024-09-03 | 5.30 | 5.45 | -0.10 | -1.80% | 5.25 | 5.58 | 2295674 | 124465 | 9.40% |
| 2024-09-02 | 5.47 | 5.55 | 0.08 | 1.46% | 5.42 | 5.74 | 3792260 | 211072 | 15.52% |
| 2024-08-30 | 5.52 | 5.47 | 0.17 | 3.21% | 5.37 | 5.75 | 4921993 | 273391 | 20.15% |
| 2024-08-29 | 4.51 | 5.30 | 0.88 | 19.91% | 4.51 | 5.30 | 3164492 | 160778 | 12.95% |
| 2024-08-28 | 4.53 | 4.42 | -0.17 | -3.70% | 4.33 | 4.54 | 940727 | 41461 | 3.85% |
| 2024-08-27 | 4.78 | 4.59 | -0.30 | -6.13% | 4.53 | 4.81 | 1328542 | 61386 | 5.44% |
| 2024-08-26 | 4.42 | 4.89 | 0.45 | 10.14% | 4.42 | 5.07 | 1793013 | 86511 | 7.34% |
| 2024-08-23 | 4.35 | 4.44 | 0.11 | 2.54% | 4.26 | 4.53 | 545235 | 24102 | 2.23% |
| 2024-08-22 | 4.42 | 4.33 | -0.10 | -2.26% | 4.31 | 4.46 | 371866 | 16232 | 1.52% |
| 2024-08-21 | 4.46 | 4.43 | -0.05 | -1.12% | 4.42 | 4.55 | 433701 | 19445 | 1.78% |
| 2024-08-20 | 4.50 | 4.48 | 0.00 | 0.00% | 4.45 | 4.56 | 448039 | 20142 | 1.83% |
| 2024-08-19 | 4.57 | 4.48 | -0.15 | -3.24% | 4.46 | 4.63 | 610885 | 27704 | 2.50% |
| 2024-08-16 | 4.48 | 4.63 | 0.15 | 3.35% | 4.48 | 4.67 | 931920 | 43015 | 3.82% |
| 2024-08-15 | 4.33 | 4.48 | 0.15 | 3.46% | 4.31 | 4.55 | 698472 | 31111 | 2.86% |
| 2024-08-14 | 4.33 | 4.33 | 0.02 | 0.46% | 4.27 | 4.37 | 334049 | 14447 | 1.37% |
| 2024-08-13 | 4.26 | 4.31 | 0.05 | 1.17% | 4.23 | 4.32 | 302096 | 12933 | 1.24% |