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 | 6.64 | 6.40 | -0.24 | -3.61% | 6.33 | 6.66 | 985386 | 63838 | 7.09% |
| 2024-11-20 | 6.13 | 6.64 | 0.50 | 8.14% | 6.04 | 6.81 | 1348655 | 87728 | 9.70% |
| 2024-11-19 | 5.79 | 6.14 | 0.31 | 5.32% | 5.79 | 6.15 | 815180 | 49006 | 5.86% |
| 2024-11-18 | 6.22 | 5.83 | -0.27 | -4.43% | 5.78 | 6.35 | 810805 | 48783 | 5.83% |
| 2024-11-15 | 6.56 | 6.10 | -0.55 | -8.27% | 6.10 | 6.62 | 1065710 | 67836 | 7.67% |
| 2024-11-14 | 6.35 | 6.65 | 0.23 | 3.58% | 6.18 | 6.88 | 1428255 | 93271 | 10.27% |
| 2024-11-13 | 6.52 | 6.42 | -0.20 | -3.02% | 6.11 | 6.55 | 1278251 | 80706 | 9.20% |
| 2024-11-12 | 7.14 | 6.62 | -0.47 | -6.63% | 6.50 | 7.17 | 1499728 | 100884 | 10.79% |
| 2024-11-11 | 6.61 | 7.09 | 0.36 | 5.35% | 6.60 | 7.16 | 1845275 | 128361 | 13.27% |
| 2024-11-08 | 7.06 | 6.73 | -0.35 | -4.94% | 6.70 | 7.47 | 2556058 | 179998 | 18.39% |
| 2024-11-07 | 7.60 | 7.08 | 0.10 | 1.43% | 6.98 | 8.27 | 3564965 | 267912 | 25.65% |
| 2024-11-06 | 5.78 | 6.98 | 1.16 | 19.93% | 5.76 | 6.98 | 2395449 | 152944 | 17.23% |
| 2024-11-05 | 5.52 | 5.82 | 0.31 | 5.63% | 5.52 | 6.05 | 1515924 | 88056 | 10.91% |
| 2024-11-04 | 5.49 | 5.51 | -0.14 | -2.48% | 5.09 | 5.83 | 1388318 | 77514 | 9.99% |
| 2024-11-01 | 6.22 | 5.65 | -0.58 | -9.31% | 5.47 | 6.35 | 2230968 | 128882 | 16.05% |
| 2024-10-31 | 5.95 | 6.23 | 0.41 | 7.04% | 5.51 | 6.76 | 2973696 | 181398 | 21.39% |
| 2024-10-30 | 5.58 | 5.82 | 0.24 | 4.30% | 5.40 | 6.47 | 3260058 | 192478 | 23.45% |
| 2024-10-29 | 4.79 | 5.58 | 0.93 | 20.00% | 4.79 | 5.58 | 2249202 | 123026 | 16.46% |
| 2024-10-28 | 4.36 | 4.65 | 0.27 | 6.16% | 4.23 | 4.78 | 960863 | 42975 | 7.03% |
| 2024-10-25 | 4.08 | 4.38 | 0.33 | 8.15% | 4.07 | 4.38 | 835130 | 35794 | 6.11% |
| 2024-10-24 | 4.13 | 4.05 | -0.09 | -2.17% | 4.04 | 4.16 | 299365 | 12198 | 2.19% |
| 2024-10-23 | 4.15 | 4.14 | -0.04 | -0.96% | 4.12 | 4.20 | 359292 | 14898 | 2.63% |
| 2024-10-22 | 4.09 | 4.18 | 0.08 | 1.95% | 4.06 | 4.23 | 561062 | 23286 | 4.11% |
| 2024-10-21 | 4.02 | 4.10 | 0.08 | 1.99% | 3.99 | 4.19 | 475839 | 19428 | 3.48% |
| 2024-10-18 | 3.87 | 4.02 | 0.09 | 2.29% | 3.86 | 4.09 | 427082 | 16994 | 3.13% |
| 2024-10-17 | 3.91 | 3.93 | 0.05 | 1.29% | 3.89 | 4.04 | 415079 | 16440 | 3.04% |
| 2024-10-16 | 3.82 | 3.88 | -0.02 | -0.51% | 3.82 | 3.98 | 323654 | 12625 | 2.37% |
| 2024-10-15 | 3.93 | 3.90 | -0.03 | -0.76% | 3.84 | 4.03 | 399339 | 15799 | 2.92% |
| 2024-10-14 | 3.82 | 3.93 | 0.13 | 3.42% | 3.80 | 3.94 | 390566 | 15144 | 2.86% |
| 2024-10-11 | 4.01 | 3.80 | -0.19 | -4.76% | 3.76 | 4.10 | 578898 | 22790 | 4.24% |
| 2024-10-10 | 3.93 | 3.99 | 0.12 | 3.10% | 3.89 | 4.11 | 578860 | 23168 | 4.24% |
| 2024-10-09 | 4.14 | 3.87 | -0.50 | -11.44% | 3.86 | 4.20 | 835318 | 33878 | 6.11% |
| 2024-10-08 | 4.56 | 4.37 | 0.56 | 14.70% | 4.00 | 4.57 | 1259051 | 53973 | 9.21% |
| 2024-09-30 | 3.51 | 3.81 | 0.47 | 14.07% | 3.38 | 3.84 | 933018 | 33861 | 6.83% |
| 2024-09-27 | 3.27 | 3.34 | 0.12 | 3.73% | 3.21 | 3.41 | 389499 | 12869 | 2.85% |
| 2024-09-26 | 3.13 | 3.22 | 0.09 | 2.88% | 3.11 | 3.22 | 185491 | 5878 | 1.36% |
| 2024-09-25 | 3.13 | 3.13 | 0.01 | 0.32% | 3.12 | 3.21 | 219391 | 6938 | 1.61% |
| 2024-09-24 | 3.04 | 3.12 | 0.09 | 2.97% | 3.01 | 3.12 | 175515 | 5403 | 1.28% |
| 2024-09-23 | 3.05 | 3.03 | -0.04 | -1.30% | 3.01 | 3.06 | 102373 | 3104 | 0.75% |
| 2024-09-20 | 3.00 | 3.07 | 0.05 | 1.66% | 2.99 | 3.07 | 145071 | 4396 | 1.06% |
| 2024-09-19 | 2.90 | 3.02 | 0.13 | 4.50% | 2.90 | 3.03 | 131889 | 3938 | 0.97% |
| 2024-09-18 | 2.95 | 2.89 | -0.06 | -2.03% | 2.84 | 2.95 | 99024 | 2850 | 0.72% |
| 2024-09-13 | 3.00 | 2.95 | -0.05 | -1.67% | 2.94 | 3.01 | 84214 | 2501 | 0.62% |
| 2024-09-12 | 2.96 | 3.00 | 0.02 | 0.67% | 2.96 | 3.05 | 100878 | 3046 | 0.74% |
| 2024-09-11 | 2.99 | 2.98 | -0.02 | -0.67% | 2.95 | 3.01 | 78472 | 2339 | 0.57% |
| 2024-09-10 | 2.93 | 3.00 | 0.05 | 1.69% | 2.91 | 3.02 | 102345 | 3029 | 0.75% |
| 2024-09-09 | 2.95 | 2.95 | -0.01 | -0.34% | 2.92 | 2.98 | 78672 | 2318 | 0.58% |
| 2024-09-06 | 3.05 | 2.96 | -0.09 | -2.95% | 2.94 | 3.05 | 130413 | 3897 | 0.95% |
| 2024-09-05 | 3.03 | 3.05 | 0.03 | 0.99% | 3.01 | 3.05 | 100539 | 3050 | 0.74% |
| 2024-09-04 | 3.05 | 3.02 | -0.06 | -1.95% | 3.01 | 3.09 | 140667 | 4277 | 1.03% |
| 2024-09-03 | 3.05 | 3.08 | 0.03 | 0.98% | 3.02 | 3.12 | 171583 | 5279 | 1.26% |
| 2024-09-02 | 3.07 | 3.05 | -0.05 | -1.61% | 3.04 | 3.10 | 182163 | 5584 | 1.33% |
| 2024-08-30 | 3.01 | 3.10 | 0.07 | 2.31% | 3.01 | 3.13 | 270530 | 8335 | 1.98% |
| 2024-08-29 | 2.88 | 3.03 | 0.11 | 3.77% | 2.86 | 3.08 | 250460 | 7493 | 1.83% |
| 2024-08-28 | 2.82 | 2.92 | 0.11 | 3.91% | 2.82 | 3.04 | 239154 | 6988 | 1.75% |
| 2024-08-27 | 2.88 | 2.81 | -0.09 | -3.10% | 2.79 | 2.89 | 171008 | 4845 | 1.25% |
| 2024-08-26 | 2.89 | 2.90 | 0.00 | 0.00% | 2.88 | 2.93 | 152841 | 4432 | 1.12% |
| 2024-08-23 | 3.00 | 2.90 | -0.14 | -4.61% | 2.90 | 3.02 | 266985 | 7849 | 1.95% |
| 2024-08-22 | 3.16 | 3.04 | -0.23 | -7.03% | 3.03 | 3.24 | 481872 | 15013 | 3.53% |
| 2024-08-21 | 2.99 | 3.27 | 0.26 | 8.64% | 2.95 | 3.47 | 656132 | 21224 | 4.80% |
| 2024-08-20 | 2.99 | 3.01 | 0.01 | 0.33% | 2.94 | 3.02 | 148920 | 4427 | 1.09% |
| 2024-08-19 | 3.08 | 3.00 | -0.08 | -2.60% | 2.98 | 3.09 | 229997 | 6957 | 1.68% |
| 2024-08-16 | 3.07 | 3.08 | 0.04 | 1.32% | 3.01 | 3.17 | 341073 | 10542 | 2.50% |
| 2024-08-15 | 2.92 | 3.04 | 0.11 | 3.75% | 2.89 | 3.07 | 265752 | 7967 | 1.94% |
| 2024-08-14 | 2.93 | 2.93 | 0.02 | 0.69% | 2.90 | 2.97 | 160336 | 4702 | 1.17% |
| 2024-08-13 | 2.85 | 2.91 | 0.07 | 2.46% | 2.80 | 2.92 | 186831 | 5364 | 1.37% |