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 | 7.17 | 7.21 | 0.12 | 1.69% | 7.01 | 7.90 | 1418801 | 105318 | 38.31% |
| 2024-11-20 | 7.24 | 7.09 | 0.44 | 6.62% | 6.87 | 7.46 | 1505736 | 107332 | 40.65% |
| 2024-11-19 | 5.70 | 6.65 | 1.11 | 20.04% | 5.43 | 6.65 | 855504 | 53572 | 23.10% |
| 2024-11-18 | 6.14 | 5.54 | -0.57 | -9.33% | 5.45 | 6.15 | 474296 | 26844 | 12.81% |
| 2024-11-15 | 6.10 | 6.11 | -0.15 | -2.40% | 6.10 | 6.55 | 557395 | 35334 | 15.05% |
| 2024-11-14 | 6.50 | 6.26 | -0.16 | -2.49% | 6.24 | 6.99 | 822151 | 54584 | 22.20% |
| 2024-11-13 | 6.15 | 6.42 | 0.20 | 3.22% | 6.14 | 6.44 | 365888 | 23136 | 9.88% |
| 2024-11-12 | 6.45 | 6.22 | -0.22 | -3.42% | 6.14 | 6.48 | 288413 | 18141 | 7.79% |
| 2024-11-11 | 6.18 | 6.44 | 0.21 | 3.37% | 6.18 | 6.44 | 289217 | 18364 | 7.81% |
| 2024-11-08 | 6.39 | 6.23 | -0.07 | -1.11% | 6.20 | 6.42 | 302136 | 19061 | 8.16% |
| 2024-11-07 | 6.06 | 6.30 | 0.20 | 3.28% | 6.02 | 6.30 | 365703 | 22699 | 9.87% |
| 2024-11-06 | 6.13 | 6.10 | -0.08 | -1.29% | 6.06 | 6.29 | 337690 | 20809 | 9.12% |
| 2024-11-05 | 6.00 | 6.18 | 0.34 | 5.82% | 5.90 | 6.20 | 352769 | 21441 | 9.52% |
| 2024-11-04 | 5.64 | 5.84 | 0.18 | 3.18% | 5.64 | 5.84 | 144488 | 8335 | 3.90% |
| 2024-11-01 | 6.06 | 5.66 | -0.45 | -7.36% | 5.65 | 6.14 | 341461 | 19913 | 9.22% |
| 2024-10-31 | 6.16 | 6.11 | -0.04 | -0.65% | 6.06 | 6.22 | 311782 | 19155 | 8.42% |
| 2024-10-30 | 6.22 | 6.15 | -0.16 | -2.54% | 6.04 | 6.32 | 344064 | 21156 | 9.29% |
| 2024-10-29 | 6.36 | 6.31 | -0.03 | -0.47% | 6.04 | 6.43 | 544695 | 33906 | 14.71% |
| 2024-10-28 | 6.15 | 6.34 | 0.08 | 1.28% | 6.15 | 6.35 | 439512 | 27636 | 11.87% |
| 2024-10-25 | 6.07 | 6.26 | 0.32 | 5.39% | 5.97 | 6.37 | 479333 | 29539 | 12.94% |
| 2024-10-24 | 5.86 | 5.94 | 0.03 | 0.51% | 5.80 | 6.06 | 212475 | 12601 | 5.74% |
| 2024-10-23 | 6.07 | 5.91 | -0.25 | -4.06% | 5.84 | 6.11 | 390973 | 23434 | 10.56% |
| 2024-10-22 | 6.17 | 6.16 | -0.12 | -1.91% | 6.08 | 6.38 | 501435 | 31131 | 13.54% |
| 2024-10-21 | 5.88 | 6.28 | 0.22 | 3.63% | 5.88 | 6.45 | 625851 | 38759 | 16.90% |
| 2024-10-18 | 5.99 | 6.06 | 0.33 | 5.76% | 5.75 | 6.35 | 692035 | 41948 | 18.68% |
| 2024-10-17 | 5.53 | 5.73 | 0.18 | 3.24% | 5.53 | 6.18 | 438340 | 25603 | 11.83% |
| 2024-10-16 | 5.33 | 5.55 | 0.08 | 1.46% | 5.30 | 5.60 | 205939 | 11327 | 5.56% |
| 2024-10-15 | 5.48 | 5.47 | -0.08 | -1.44% | 5.41 | 5.78 | 305464 | 17144 | 8.25% |
| 2024-10-14 | 5.40 | 5.55 | 0.25 | 4.72% | 5.26 | 5.56 | 275168 | 14919 | 7.43% |
| 2024-10-11 | 5.53 | 5.30 | -0.41 | -7.18% | 5.21 | 5.64 | 323477 | 17469 | 8.73% |
| 2024-10-10 | 6.00 | 5.71 | 0.11 | 1.96% | 5.65 | 6.06 | 386354 | 22528 | 10.43% |
| 2024-10-09 | 6.47 | 5.60 | -1.17 | -17.28% | 5.60 | 6.47 | 597470 | 36009 | 16.13% |
| 2024-10-08 | 6.81 | 6.77 | 1.05 | 18.36% | 6.01 | 6.81 | 754500 | 49077 | 20.37% |
| 2024-09-30 | 5.15 | 5.72 | 0.82 | 16.73% | 5.01 | 5.76 | 627146 | 33795 | 16.93% |
| 2024-09-27 | 4.72 | 4.90 | 0.23 | 4.93% | 4.69 | 5.00 | 438542 | 21243 | 11.84% |
| 2024-09-26 | 4.63 | 4.67 | 0.00 | 0.00% | 4.55 | 4.69 | 317397 | 14697 | 8.57% |
| 2024-09-25 | 4.43 | 4.67 | 0.19 | 4.24% | 4.43 | 4.80 | 447724 | 20659 | 12.09% |
| 2024-09-24 | 4.28 | 4.48 | 0.18 | 4.19% | 4.28 | 4.58 | 313039 | 13900 | 8.45% |
| 2024-09-23 | 4.29 | 4.30 | -0.01 | -0.23% | 4.25 | 4.39 | 142340 | 6137 | 3.84% |
| 2024-09-20 | 4.21 | 4.31 | 0.13 | 3.11% | 4.19 | 4.34 | 194614 | 8309 | 5.25% |
| 2024-09-19 | 4.15 | 4.18 | 0.07 | 1.70% | 4.10 | 4.22 | 127074 | 5310 | 3.43% |
| 2024-09-18 | 4.26 | 4.11 | -0.11 | -2.61% | 4.06 | 4.28 | 123240 | 5079 | 3.33% |
| 2024-09-13 | 4.34 | 4.22 | -0.12 | -2.76% | 4.21 | 4.37 | 122855 | 5242 | 3.32% |
| 2024-09-12 | 4.39 | 4.34 | -0.01 | -0.23% | 4.34 | 4.41 | 122307 | 5340 | 3.30% |
| 2024-09-11 | 4.38 | 4.35 | -0.08 | -1.81% | 4.31 | 4.45 | 124213 | 5414 | 3.35% |
| 2024-09-10 | 4.36 | 4.43 | 0.07 | 1.61% | 4.23 | 4.45 | 161113 | 7010 | 4.35% |
| 2024-09-09 | 4.29 | 4.36 | -0.01 | -0.23% | 4.26 | 4.41 | 134566 | 5841 | 3.63% |
| 2024-09-06 | 4.49 | 4.37 | -0.16 | -3.53% | 4.35 | 4.59 | 216751 | 9654 | 5.85% |
| 2024-09-05 | 4.45 | 4.53 | 0.02 | 0.44% | 4.38 | 4.59 | 256031 | 11513 | 6.91% |
| 2024-09-04 | 4.58 | 4.51 | -0.18 | -3.84% | 4.45 | 4.63 | 333035 | 15044 | 8.99% |
| 2024-09-03 | 4.45 | 4.69 | 0.29 | 6.59% | 4.41 | 4.80 | 492994 | 22700 | 13.31% |
| 2024-09-02 | 4.50 | 4.40 | -0.08 | -1.79% | 4.34 | 4.56 | 240239 | 10634 | 6.49% |
| 2024-08-30 | 4.20 | 4.48 | 0.28 | 6.67% | 4.18 | 4.54 | 339054 | 14977 | 9.15% |
| 2024-08-29 | 4.22 | 4.20 | -0.02 | -0.47% | 4.11 | 4.23 | 168463 | 7043 | 4.55% |
| 2024-08-28 | 4.22 | 4.22 | -0.06 | -1.40% | 4.11 | 4.31 | 187541 | 7883 | 5.06% |
| 2024-08-27 | 4.46 | 4.28 | -0.16 | -3.60% | 4.25 | 4.47 | 232414 | 10070 | 6.27% |
| 2024-08-26 | 4.61 | 4.44 | -0.11 | -2.42% | 4.42 | 4.62 | 262703 | 11773 | 7.09% |
| 2024-08-23 | 4.30 | 4.55 | 0.04 | 0.89% | 4.22 | 4.70 | 432876 | 19501 | 11.69% |
| 2024-08-22 | 4.57 | 4.51 | -0.05 | -1.10% | 4.51 | 5.15 | 559314 | 26740 | 15.10% |
| 2024-08-21 | 4.66 | 4.56 | -0.15 | -3.18% | 4.53 | 4.79 | 346525 | 16094 | 9.36% |
| 2024-08-20 | 4.69 | 4.71 | 0.05 | 1.07% | 4.51 | 4.78 | 409251 | 19046 | 11.05% |
| 2024-08-19 | 4.70 | 4.66 | -0.20 | -4.12% | 4.66 | 5.02 | 587397 | 28257 | 15.86% |
| 2024-08-16 | 4.59 | 4.86 | 0.19 | 4.07% | 4.58 | 5.10 | 709310 | 34219 | 19.15% |
| 2024-08-15 | 4.27 | 4.67 | 0.30 | 6.86% | 4.25 | 4.99 | 649170 | 30229 | 17.53% |
| 2024-08-14 | 4.23 | 4.37 | 0.29 | 7.11% | 4.12 | 4.49 | 386830 | 16662 | 10.44% |
| 2024-08-13 | 3.99 | 4.08 | 0.12 | 3.03% | 3.89 | 4.16 | 162027 | 6523 | 4.39% |