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 | 7.01 | 7.07 | 0.01 | 0.14% | 6.96 | 7.23 | 372797 | 26409 | 3.73% |
| 2024-11-20 | 6.80 | 7.06 | 0.26 | 3.82% | 6.74 | 7.07 | 399390 | 27831 | 3.99% |
| 2024-11-19 | 6.76 | 6.80 | 0.18 | 2.72% | 6.58 | 6.83 | 311843 | 20899 | 3.12% |
| 2024-11-18 | 6.90 | 6.62 | -0.35 | -5.02% | 6.54 | 7.00 | 427096 | 28601 | 4.27% |
| 2024-11-15 | 7.16 | 6.97 | -0.19 | -2.65% | 6.96 | 7.28 | 417118 | 29792 | 4.17% |
| 2024-11-14 | 7.48 | 7.16 | -0.35 | -4.66% | 7.15 | 7.48 | 426845 | 31119 | 4.27% |
| 2024-11-13 | 7.49 | 7.51 | -0.05 | -0.66% | 7.31 | 7.67 | 507265 | 37825 | 5.07% |
| 2024-11-12 | 8.01 | 7.56 | -0.44 | -5.50% | 7.48 | 8.02 | 891813 | 68530 | 8.92% |
| 2024-11-11 | 7.80 | 8.00 | 0.35 | 4.58% | 7.71 | 8.18 | 1174028 | 93160 | 11.74% |
| 2024-11-08 | 7.50 | 7.65 | 0.25 | 3.38% | 7.45 | 7.90 | 1074390 | 82886 | 10.74% |
| 2024-11-07 | 7.35 | 7.40 | -0.02 | -0.27% | 7.16 | 7.49 | 707855 | 51766 | 7.08% |
| 2024-11-06 | 7.30 | 7.42 | 0.21 | 2.91% | 7.20 | 7.67 | 1076717 | 80355 | 10.76% |
| 2024-11-05 | 6.76 | 7.21 | 0.45 | 6.66% | 6.71 | 7.22 | 682640 | 48256 | 6.82% |
| 2024-11-04 | 6.52 | 6.76 | 0.16 | 2.42% | 6.49 | 6.81 | 381126 | 25474 | 3.81% |
| 2024-11-01 | 7.21 | 6.60 | -0.65 | -8.97% | 6.59 | 7.25 | 814270 | 55429 | 8.14% |
| 2024-10-31 | 7.06 | 7.25 | 0.17 | 2.40% | 7.00 | 7.35 | 620678 | 44732 | 6.21% |
| 2024-10-30 | 7.00 | 7.08 | -0.26 | -3.54% | 7.00 | 7.24 | 693528 | 49112 | 6.93% |
| 2024-10-29 | 7.60 | 7.34 | -0.27 | -3.55% | 7.32 | 7.68 | 709191 | 52825 | 7.09% |
| 2024-10-28 | 7.51 | 7.61 | 0.11 | 1.47% | 7.38 | 7.75 | 804820 | 60843 | 8.05% |
| 2024-10-25 | 7.26 | 7.50 | 0.20 | 2.74% | 7.26 | 7.61 | 813871 | 60913 | 8.14% |
| 2024-10-24 | 7.36 | 7.30 | -0.09 | -1.22% | 7.28 | 7.63 | 780868 | 57787 | 7.81% |
| 2024-10-23 | 7.51 | 7.39 | -0.21 | -2.76% | 7.35 | 7.85 | 1455740 | 110103 | 14.55% |
| 2024-10-22 | 8.64 | 7.60 | -0.19 | -2.44% | 7.50 | 8.64 | 2585600 | 209286 | 25.85% |
| 2024-10-21 | 6.58 | 7.79 | 1.30 | 20.03% | 6.52 | 7.79 | 1370610 | 98993 | 13.70% |
| 2024-10-18 | 6.16 | 6.49 | 0.28 | 4.51% | 6.12 | 6.68 | 717827 | 45985 | 7.18% |
| 2024-10-17 | 6.18 | 6.21 | 0.11 | 1.80% | 6.16 | 6.41 | 522744 | 32879 | 5.23% |
| 2024-10-16 | 6.26 | 6.10 | -0.16 | -2.56% | 6.05 | 6.36 | 515996 | 31942 | 5.16% |
| 2024-10-15 | 6.22 | 6.26 | 0.04 | 0.64% | 6.08 | 6.60 | 719930 | 45744 | 7.20% |
| 2024-10-14 | 6.03 | 6.22 | 0.34 | 5.78% | 5.96 | 6.23 | 547996 | 33447 | 5.48% |
| 2024-10-11 | 6.37 | 5.88 | -0.52 | -8.13% | 5.76 | 6.39 | 710540 | 42854 | 7.10% |
| 2024-10-10 | 6.46 | 6.40 | 0.05 | 0.79% | 6.32 | 6.74 | 774554 | 50494 | 7.74% |
| 2024-10-09 | 6.86 | 6.35 | -0.61 | -8.76% | 6.33 | 7.19 | 1344163 | 92236 | 13.44% |
| 2024-10-08 | 6.96 | 6.96 | 1.16 | 20.00% | 6.28 | 6.96 | 1254179 | 84804 | 12.54% |
| 2024-09-30 | 5.30 | 5.80 | 0.74 | 14.62% | 5.21 | 5.92 | 983568 | 54577 | 9.83% |
| 2024-09-27 | 4.80 | 5.06 | 0.31 | 6.53% | 4.77 | 5.14 | 530626 | 26274 | 5.30% |
| 2024-09-26 | 4.66 | 4.75 | 0.10 | 2.15% | 4.62 | 4.75 | 278424 | 13050 | 2.78% |
| 2024-09-25 | 4.61 | 4.65 | 0.07 | 1.53% | 4.61 | 4.72 | 305565 | 14263 | 3.05% |
| 2024-09-24 | 4.46 | 4.58 | 0.15 | 3.39% | 4.45 | 4.59 | 248922 | 11272 | 2.49% |
| 2024-09-23 | 4.37 | 4.43 | 0.06 | 1.37% | 4.35 | 4.48 | 146174 | 6485 | 1.46% |
| 2024-09-20 | 4.41 | 4.37 | -0.03 | -0.68% | 4.35 | 4.48 | 167884 | 7412 | 1.68% |
| 2024-09-19 | 4.37 | 4.40 | 0.09 | 2.09% | 4.31 | 4.45 | 144289 | 6339 | 1.44% |
| 2024-09-18 | 4.36 | 4.31 | -0.05 | -1.15% | 4.23 | 4.40 | 127448 | 5489 | 1.27% |
| 2024-09-13 | 4.52 | 4.36 | -0.13 | -2.90% | 4.36 | 4.52 | 148777 | 6575 | 1.49% |
| 2024-09-12 | 4.43 | 4.49 | 0.04 | 0.90% | 4.42 | 4.58 | 170843 | 7725 | 1.71% |
| 2024-09-11 | 4.49 | 4.45 | -0.08 | -1.77% | 4.42 | 4.50 | 131344 | 5854 | 1.31% |
| 2024-09-10 | 4.50 | 4.53 | 0.04 | 0.89% | 4.43 | 4.56 | 157861 | 7096 | 1.58% |
| 2024-09-09 | 4.49 | 4.49 | -0.05 | -1.10% | 4.43 | 4.57 | 167890 | 7544 | 1.68% |
| 2024-09-06 | 4.56 | 4.54 | -0.06 | -1.30% | 4.48 | 4.70 | 272854 | 12504 | 2.73% |
| 2024-09-05 | 4.62 | 4.60 | 0.00 | 0.00% | 4.56 | 4.71 | 261307 | 12066 | 2.61% |
| 2024-09-04 | 4.67 | 4.60 | -0.11 | -2.34% | 4.55 | 4.70 | 351930 | 16194 | 3.52% |
| 2024-09-03 | 4.40 | 4.71 | 0.34 | 7.78% | 4.37 | 4.86 | 529416 | 24327 | 5.29% |
| 2024-09-02 | 4.51 | 4.37 | -0.14 | -3.10% | 4.37 | 4.54 | 159000 | 7062 | 1.59% |
| 2024-08-30 | 4.36 | 4.51 | 0.15 | 3.44% | 4.36 | 4.56 | 218126 | 9799 | 2.18% |
| 2024-08-29 | 4.31 | 4.36 | 0.06 | 1.40% | 4.26 | 4.40 | 150735 | 6558 | 1.51% |
| 2024-08-28 | 4.20 | 4.30 | 0.05 | 1.18% | 4.18 | 4.37 | 135633 | 5827 | 1.36% |
| 2024-08-27 | 4.37 | 4.25 | -0.13 | -2.97% | 4.23 | 4.37 | 149086 | 6369 | 1.49% |
| 2024-08-26 | 4.35 | 4.38 | 0.00 | 0.00% | 4.33 | 4.41 | 124298 | 5432 | 1.24% |
| 2024-08-23 | 4.41 | 4.38 | -0.06 | -1.35% | 4.36 | 4.45 | 145876 | 6416 | 1.46% |
| 2024-08-22 | 4.49 | 4.44 | -0.09 | -1.99% | 4.42 | 4.58 | 181604 | 8164 | 1.82% |
| 2024-08-21 | 4.49 | 4.53 | 0.03 | 0.67% | 4.47 | 4.61 | 155856 | 7086 | 1.56% |
| 2024-08-20 | 4.60 | 4.50 | -0.13 | -2.81% | 4.48 | 4.62 | 228010 | 10310 | 2.28% |
| 2024-08-19 | 4.65 | 4.63 | -0.08 | -1.70% | 4.57 | 4.76 | 242160 | 11271 | 2.42% |
| 2024-08-16 | 4.90 | 4.71 | -0.03 | -0.63% | 4.68 | 4.98 | 358547 | 17252 | 3.58% |
| 2024-08-15 | 4.58 | 4.74 | 0.12 | 2.60% | 4.57 | 4.85 | 372670 | 17627 | 3.73% |
| 2024-08-14 | 4.63 | 4.62 | -0.06 | -1.28% | 4.57 | 4.67 | 229769 | 10623 | 2.30% |
| 2024-08-13 | 4.66 | 4.68 | 0.07 | 1.52% | 4.59 | 4.78 | 283965 | 13271 | 2.84% |