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 | 7.09 | 7.31 | 0.21 | 2.96% | 7.00 | 7.50 | 428776 | 31089 | 7.98% |
| 2024-11-20 | 6.83 | 7.10 | 0.21 | 3.05% | 6.77 | 7.18 | 370662 | 25982 | 6.90% |
| 2024-11-19 | 6.57 | 6.89 | 0.35 | 5.35% | 6.45 | 6.90 | 379491 | 25366 | 7.06% |
| 2024-11-18 | 7.20 | 6.54 | -0.60 | -8.40% | 6.42 | 7.29 | 489462 | 32678 | 9.11% |
| 2024-11-15 | 7.41 | 7.14 | -0.35 | -4.67% | 7.13 | 7.72 | 421486 | 31185 | 7.84% |
| 2024-11-14 | 7.92 | 7.49 | -0.45 | -5.67% | 7.39 | 8.07 | 403581 | 31338 | 7.51% |
| 2024-11-13 | 7.81 | 7.94 | 0.09 | 1.15% | 7.75 | 7.99 | 342473 | 27034 | 6.37% |
| 2024-11-12 | 8.10 | 7.85 | -0.38 | -4.62% | 7.80 | 8.18 | 577409 | 46019 | 10.74% |
| 2024-11-11 | 7.83 | 8.23 | 0.29 | 3.65% | 7.73 | 8.42 | 878535 | 70891 | 16.35% |
| 2024-11-08 | 8.15 | 7.94 | -0.18 | -2.22% | 7.92 | 8.47 | 883459 | 71902 | 16.44% |
| 2024-11-07 | 7.64 | 8.12 | 0.22 | 2.78% | 7.57 | 8.39 | 958300 | 76008 | 17.83% |
| 2024-11-06 | 7.65 | 7.90 | 0.16 | 2.07% | 7.61 | 8.45 | 1013178 | 81473 | 18.85% |
| 2024-11-05 | 7.30 | 7.74 | 0.48 | 6.61% | 7.16 | 7.97 | 827023 | 63193 | 15.39% |
| 2024-11-04 | 7.00 | 7.26 | 0.16 | 2.25% | 6.91 | 7.48 | 632794 | 45802 | 11.77% |
| 2024-11-01 | 8.30 | 7.10 | -1.76 | -19.86% | 7.09 | 8.48 | 1451475 | 112886 | 27.01% |
| 2024-10-31 | 7.38 | 8.86 | 1.36 | 18.13% | 7.16 | 9.00 | 2013026 | 170983 | 37.46% |
| 2024-10-30 | 7.18 | 7.50 | 0.10 | 1.35% | 7.02 | 7.77 | 647466 | 47754 | 12.05% |
| 2024-10-29 | 7.72 | 7.40 | -0.46 | -5.85% | 7.40 | 7.82 | 797714 | 60328 | 14.84% |
| 2024-10-28 | 7.08 | 7.86 | 0.56 | 7.67% | 7.08 | 8.10 | 1110695 | 84137 | 20.67% |
| 2024-10-25 | 7.46 | 7.30 | 0.22 | 3.11% | 7.21 | 7.60 | 642947 | 47282 | 11.96% |
| 2024-10-24 | 7.20 | 7.08 | -0.24 | -3.28% | 6.90 | 7.20 | 592597 | 41688 | 11.03% |
| 2024-10-23 | 7.21 | 7.32 | -0.09 | -1.21% | 7.21 | 7.83 | 877535 | 65648 | 16.33% |
| 2024-10-22 | 7.84 | 7.41 | -0.71 | -8.74% | 7.21 | 7.94 | 1295974 | 97812 | 24.12% |
| 2024-10-21 | 7.60 | 8.12 | 0.07 | 0.87% | 7.60 | 8.95 | 2068056 | 172066 | 38.48% |
| 2024-10-18 | 7.50 | 8.05 | 0.98 | 13.86% | 7.37 | 8.47 | 2320858 | 182314 | 43.19% |
| 2024-10-17 | 6.73 | 7.07 | 1.18 | 20.03% | 6.70 | 7.07 | 667296 | 46972 | 12.42% |
| 2024-10-16 | 5.87 | 5.89 | -0.16 | -2.64% | 5.81 | 6.27 | 832869 | 50096 | 15.50% |
| 2024-10-15 | 5.86 | 6.05 | 0.18 | 3.07% | 5.50 | 6.85 | 1538249 | 96357 | 28.62% |
| 2024-10-14 | 4.85 | 5.87 | 0.98 | 20.04% | 4.77 | 5.87 | 859022 | 45582 | 15.98% |
| 2024-10-11 | 4.99 | 4.89 | -0.29 | -5.60% | 4.78 | 5.18 | 525599 | 26151 | 9.78% |
| 2024-10-10 | 5.52 | 5.18 | -0.21 | -3.90% | 5.05 | 5.72 | 638902 | 34068 | 11.89% |
| 2024-10-09 | 6.20 | 5.39 | -0.92 | -14.58% | 5.38 | 6.29 | 1082318 | 63975 | 20.14% |
| 2024-10-08 | 6.31 | 6.31 | 1.05 | 19.96% | 5.69 | 6.31 | 1183301 | 72499 | 22.02% |
| 2024-09-30 | 4.50 | 5.26 | 0.87 | 19.82% | 4.50 | 5.26 | 1227601 | 59874 | 22.84% |
| 2024-09-27 | 4.09 | 4.39 | 0.28 | 6.81% | 4.05 | 4.74 | 1117856 | 48237 | 20.80% |
| 2024-09-26 | 4.01 | 4.11 | 0.00 | 0.00% | 3.89 | 4.21 | 911579 | 36685 | 16.96% |
| 2024-09-25 | 4.09 | 4.11 | -0.06 | -1.44% | 4.01 | 4.43 | 1150817 | 47994 | 21.41% |
| 2024-09-24 | 3.98 | 4.17 | 0.14 | 3.47% | 3.80 | 4.28 | 1207016 | 49161 | 22.46% |
| 2024-09-23 | 3.93 | 4.03 | 0.18 | 4.68% | 3.72 | 4.20 | 1365548 | 54265 | 25.41% |
| 2024-09-20 | 3.23 | 3.85 | 0.64 | 19.94% | 3.20 | 3.85 | 1122870 | 41848 | 20.89% |
| 2024-09-19 | 3.05 | 3.21 | 0.20 | 6.64% | 3.03 | 3.23 | 368784 | 11619 | 6.86% |
| 2024-09-18 | 3.06 | 3.01 | -0.05 | -1.63% | 2.95 | 3.12 | 181093 | 5449 | 3.37% |
| 2024-09-13 | 3.13 | 3.06 | -0.06 | -1.92% | 3.06 | 3.16 | 184058 | 5690 | 3.42% |
| 2024-09-12 | 3.11 | 3.12 | 0.02 | 0.65% | 3.10 | 3.18 | 212089 | 6662 | 3.95% |
| 2024-09-11 | 3.12 | 3.10 | -0.06 | -1.90% | 3.09 | 3.16 | 177629 | 5529 | 3.31% |
| 2024-09-10 | 3.18 | 3.16 | -0.01 | -0.32% | 3.07 | 3.18 | 319879 | 9976 | 5.95% |
| 2024-09-09 | 3.06 | 3.17 | 0.08 | 2.59% | 3.03 | 3.35 | 411223 | 13060 | 7.65% |
| 2024-09-06 | 3.13 | 3.09 | -0.05 | -1.59% | 3.09 | 3.26 | 288961 | 9100 | 5.38% |
| 2024-09-05 | 3.07 | 3.14 | 0.09 | 2.95% | 3.05 | 3.15 | 207120 | 6451 | 3.85% |
| 2024-09-04 | 3.10 | 3.05 | -0.06 | -1.93% | 3.04 | 3.11 | 167437 | 5145 | 3.12% |
| 2024-09-03 | 3.08 | 3.11 | 0.06 | 1.97% | 3.03 | 3.12 | 176090 | 5422 | 3.28% |
| 2024-09-02 | 3.11 | 3.05 | -0.05 | -1.61% | 3.05 | 3.15 | 238747 | 7394 | 4.44% |
| 2024-08-30 | 2.91 | 3.10 | 0.19 | 6.53% | 2.91 | 3.19 | 401063 | 12400 | 7.46% |
| 2024-08-29 | 2.90 | 2.91 | -0.01 | -0.34% | 2.86 | 2.95 | 151623 | 4408 | 2.82% |
| 2024-08-28 | 2.87 | 2.92 | 0.02 | 0.69% | 2.84 | 2.96 | 163974 | 4757 | 3.05% |
| 2024-08-27 | 2.98 | 2.90 | -0.08 | -2.68% | 2.89 | 3.02 | 157195 | 4619 | 2.93% |
| 2024-08-26 | 3.04 | 2.98 | -0.05 | -1.65% | 2.94 | 3.05 | 227262 | 6794 | 4.23% |
| 2024-08-23 | 2.98 | 3.03 | 0.06 | 2.02% | 2.97 | 3.10 | 271542 | 8235 | 5.05% |
| 2024-08-22 | 3.02 | 2.97 | -0.05 | -1.66% | 2.97 | 3.08 | 184094 | 5564 | 3.43% |
| 2024-08-21 | 3.05 | 3.02 | -0.05 | -1.63% | 3.00 | 3.11 | 185401 | 5645 | 3.45% |
| 2024-08-20 | 3.10 | 3.07 | -0.04 | -1.29% | 3.02 | 3.10 | 206905 | 6308 | 3.85% |
| 2024-08-19 | 2.99 | 3.11 | 0.11 | 3.67% | 2.96 | 3.13 | 377095 | 11607 | 7.02% |
| 2024-08-16 | 3.03 | 3.00 | -0.05 | -1.64% | 3.00 | 3.11 | 316550 | 9685 | 5.89% |
| 2024-08-15 | 2.92 | 3.05 | 0.12 | 4.10% | 2.86 | 3.06 | 443934 | 13235 | 8.26% |