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 | 7.12 | 7.14 | -0.02 | -0.28% | 7.02 | 7.15 | 465579 | 33062 | 3.75% |
| 2024-11-20 | 7.01 | 7.16 | 0.16 | 2.29% | 6.95 | 7.18 | 553031 | 39133 | 4.46% |
| 2024-11-19 | 6.76 | 7.00 | 0.28 | 4.17% | 6.74 | 7.01 | 526458 | 36181 | 4.25% |
| 2024-11-18 | 7.06 | 6.72 | -0.29 | -4.14% | 6.67 | 7.11 | 638340 | 43407 | 5.15% |
| 2024-11-15 | 7.30 | 7.01 | -0.27 | -3.71% | 7.00 | 7.42 | 607357 | 43927 | 4.90% |
| 2024-11-14 | 7.60 | 7.28 | -0.35 | -4.59% | 7.25 | 7.65 | 612024 | 45549 | 4.94% |
| 2024-11-13 | 7.58 | 7.63 | -0.02 | -0.26% | 7.37 | 7.65 | 683812 | 51465 | 5.51% |
| 2024-11-12 | 8.00 | 7.65 | -0.25 | -3.16% | 7.55 | 8.03 | 1045066 | 80870 | 8.43% |
| 2024-11-11 | 7.60 | 7.90 | 0.26 | 3.40% | 7.55 | 7.95 | 1237704 | 96893 | 9.98% |
| 2024-11-08 | 7.78 | 7.64 | -0.09 | -1.16% | 7.62 | 7.93 | 1275512 | 99059 | 10.29% |
| 2024-11-07 | 7.63 | 7.73 | 0.01 | 0.13% | 7.46 | 7.73 | 1057663 | 80615 | 8.53% |
| 2024-11-06 | 7.55 | 7.72 | 0.21 | 2.80% | 7.52 | 7.95 | 1426041 | 110411 | 11.50% |
| 2024-11-05 | 7.24 | 7.51 | 0.26 | 3.59% | 7.20 | 7.58 | 962621 | 71685 | 7.76% |
| 2024-11-04 | 7.20 | 7.25 | 0.09 | 1.26% | 7.12 | 7.31 | 677440 | 48872 | 5.46% |
| 2024-11-01 | 7.65 | 7.16 | -0.56 | -7.25% | 7.14 | 7.74 | 1334778 | 98045 | 10.76% |
| 2024-10-31 | 7.89 | 7.72 | -0.13 | -1.66% | 7.59 | 7.89 | 1428417 | 110369 | 11.52% |
| 2024-10-30 | 7.35 | 7.85 | 0.41 | 5.51% | 7.35 | 8.09 | 1868950 | 145733 | 15.07% |
| 2024-10-29 | 7.84 | 7.44 | -0.51 | -6.42% | 7.44 | 7.84 | 1763912 | 134495 | 14.22% |
| 2024-10-28 | 8.17 | 7.95 | 0.00 | 0.00% | 7.70 | 8.25 | 1840531 | 145706 | 14.84% |
| 2024-10-25 | 7.81 | 7.95 | 0.32 | 4.19% | 7.55 | 8.24 | 2245536 | 176962 | 18.11% |
| 2024-10-24 | 7.90 | 7.63 | -0.63 | -7.63% | 7.47 | 8.03 | 2531326 | 194194 | 20.41% |
| 2024-10-23 | 6.91 | 8.26 | 1.01 | 13.93% | 6.91 | 8.54 | 3488988 | 274576 | 28.13% |
| 2024-10-22 | 7.17 | 7.25 | 0.69 | 10.52% | 6.96 | 7.87 | 3152574 | 235195 | 25.42% |
| 2024-10-21 | 6.42 | 6.56 | 0.25 | 3.96% | 6.34 | 6.70 | 1164218 | 75773 | 9.39% |
| 2024-10-18 | 5.90 | 6.31 | 0.42 | 7.13% | 5.87 | 6.50 | 1060629 | 65681 | 8.55% |
| 2024-10-17 | 5.88 | 5.89 | 0.04 | 0.68% | 5.87 | 6.05 | 506554 | 30169 | 4.08% |
| 2024-10-16 | 5.79 | 5.85 | -0.07 | -1.18% | 5.76 | 5.96 | 441757 | 25900 | 3.56% |
| 2024-10-15 | 6.00 | 5.92 | -0.11 | -1.82% | 5.90 | 6.18 | 652203 | 39511 | 5.26% |
| 2024-10-14 | 5.79 | 6.03 | 0.23 | 3.97% | 5.69 | 6.03 | 608153 | 35817 | 4.90% |
| 2024-10-11 | 6.16 | 5.80 | -0.40 | -6.45% | 5.66 | 6.19 | 775653 | 45584 | 6.25% |
| 2024-10-10 | 6.35 | 6.20 | -0.02 | -0.32% | 6.14 | 6.52 | 799568 | 50623 | 6.45% |
| 2024-10-09 | 6.89 | 6.22 | -1.02 | -14.09% | 6.21 | 6.91 | 1457589 | 95945 | 11.75% |
| 2024-10-08 | 7.30 | 7.24 | 1.14 | 18.69% | 6.53 | 7.30 | 1724574 | 120727 | 13.91% |
| 2024-09-30 | 5.56 | 6.10 | 0.75 | 14.02% | 5.52 | 6.17 | 1190283 | 69743 | 9.60% |
| 2024-09-27 | 5.17 | 5.35 | 0.25 | 4.90% | 5.14 | 5.43 | 630248 | 33260 | 5.08% |
| 2024-09-26 | 5.00 | 5.10 | 0.12 | 2.41% | 4.96 | 5.10 | 334905 | 16861 | 2.67% |
| 2024-09-25 | 5.01 | 4.98 | 0.01 | 0.20% | 4.97 | 5.09 | 349222 | 17588 | 2.79% |
| 2024-09-24 | 4.82 | 4.97 | 0.17 | 3.54% | 4.79 | 4.97 | 288554 | 14138 | 2.30% |
| 2024-09-23 | 4.82 | 4.80 | -0.02 | -0.41% | 4.77 | 4.88 | 165598 | 7993 | 1.32% |
| 2024-09-20 | 4.84 | 4.82 | -0.02 | -0.41% | 4.78 | 4.87 | 161621 | 7790 | 1.29% |
| 2024-09-19 | 4.72 | 4.84 | 0.15 | 3.20% | 4.69 | 4.88 | 223062 | 10703 | 1.78% |
| 2024-09-18 | 4.79 | 4.69 | -0.09 | -1.88% | 4.64 | 4.82 | 192175 | 9046 | 1.53% |
| 2024-09-13 | 4.87 | 4.78 | -0.09 | -1.85% | 4.77 | 4.91 | 201156 | 9707 | 1.61% |
| 2024-09-12 | 4.95 | 4.87 | -0.06 | -1.22% | 4.86 | 4.99 | 191451 | 9405 | 1.53% |
| 2024-09-11 | 5.00 | 4.93 | -0.09 | -1.79% | 4.90 | 5.02 | 211224 | 10464 | 1.69% |
| 2024-09-10 | 4.93 | 5.02 | 0.08 | 1.62% | 4.83 | 5.05 | 284752 | 14065 | 2.27% |
| 2024-09-09 | 4.94 | 4.94 | -0.04 | -0.80% | 4.91 | 5.01 | 224139 | 11106 | 1.79% |
| 2024-09-06 | 5.10 | 4.98 | -0.19 | -3.68% | 4.96 | 5.13 | 501979 | 25237 | 4.01% |
| 2024-09-05 | 5.10 | 5.17 | 0.08 | 1.57% | 5.03 | 5.37 | 613630 | 31849 | 4.90% |
| 2024-09-04 | 5.04 | 5.09 | 0.01 | 0.20% | 5.01 | 5.16 | 459131 | 23413 | 3.67% |
| 2024-09-03 | 5.02 | 5.08 | 0.02 | 0.40% | 5.01 | 5.12 | 273242 | 13850 | 2.18% |
| 2024-09-02 | 5.05 | 5.06 | 0.01 | 0.20% | 5.02 | 5.14 | 412818 | 20931 | 3.30% |
| 2024-08-30 | 5.03 | 5.05 | 0.05 | 1.00% | 4.97 | 5.13 | 595975 | 30191 | 4.76% |
| 2024-08-29 | 4.75 | 5.00 | 0.26 | 5.49% | 4.75 | 5.02 | 541132 | 26692 | 4.32% |
| 2024-08-28 | 4.69 | 4.74 | 0.03 | 0.64% | 4.66 | 4.77 | 136074 | 6424 | 1.09% |
| 2024-08-27 | 4.81 | 4.71 | -0.13 | -2.69% | 4.69 | 4.82 | 175315 | 8297 | 1.40% |
| 2024-08-26 | 4.82 | 4.84 | 0.02 | 0.41% | 4.76 | 4.86 | 150349 | 7254 | 1.20% |
| 2024-08-23 | 4.76 | 4.82 | 0.05 | 1.05% | 4.72 | 4.84 | 163124 | 7812 | 1.30% |
| 2024-08-22 | 4.86 | 4.77 | -0.08 | -1.65% | 4.75 | 4.88 | 175239 | 8423 | 1.40% |
| 2024-08-21 | 4.83 | 4.85 | -0.02 | -0.41% | 4.83 | 4.96 | 204663 | 10019 | 1.63% |
| 2024-08-20 | 4.91 | 4.87 | -0.02 | -0.41% | 4.81 | 4.96 | 247599 | 12093 | 1.98% |
| 2024-08-19 | 4.93 | 4.89 | -0.03 | -0.61% | 4.87 | 4.96 | 235320 | 11555 | 1.88% |
| 2024-08-16 | 4.88 | 4.92 | 0.02 | 0.41% | 4.87 | 5.01 | 350756 | 17389 | 2.80% |
| 2024-08-15 | 4.80 | 4.90 | 0.10 | 2.08% | 4.76 | 4.96 | 364208 | 17840 | 2.91% |