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 | 7.55 | 7.98 | 0.73 | 10.07% | 7.46 | 8.26 | 2726426 | 214837 | 25.57% |
| 2024-11-20 | 6.08 | 7.25 | 1.21 | 20.03% | 6.02 | 7.25 | 2067355 | 145312 | 19.39% |
| 2024-11-19 | 5.80 | 6.04 | 0.25 | 4.32% | 5.74 | 6.05 | 289343 | 17042 | 2.71% |
| 2024-11-18 | 6.10 | 5.79 | -0.32 | -5.24% | 5.73 | 6.20 | 361082 | 21294 | 3.39% |
| 2024-11-15 | 6.25 | 6.11 | -0.14 | -2.24% | 6.07 | 6.40 | 333249 | 20825 | 3.13% |
| 2024-11-14 | 6.55 | 6.25 | -0.30 | -4.58% | 6.25 | 6.63 | 358936 | 22989 | 3.37% |
| 2024-11-13 | 6.45 | 6.55 | 0.07 | 1.08% | 6.30 | 6.65 | 500482 | 32473 | 4.69% |
| 2024-11-12 | 6.80 | 6.48 | -0.22 | -3.28% | 6.41 | 6.80 | 634034 | 41790 | 5.95% |
| 2024-11-11 | 6.30 | 6.70 | 0.45 | 7.20% | 6.28 | 6.83 | 745649 | 49146 | 6.99% |
| 2024-11-08 | 6.40 | 6.25 | -0.04 | -0.64% | 6.22 | 6.65 | 618899 | 39638 | 5.80% |
| 2024-11-07 | 6.07 | 6.29 | 0.21 | 3.45% | 6.02 | 6.31 | 556132 | 34542 | 5.22% |
| 2024-11-06 | 5.98 | 6.08 | 0.13 | 2.18% | 5.98 | 6.31 | 587422 | 36187 | 5.51% |
| 2024-11-05 | 5.69 | 5.95 | 0.30 | 5.31% | 5.65 | 5.98 | 428029 | 25191 | 4.01% |
| 2024-11-04 | 5.55 | 5.65 | 0.06 | 1.07% | 5.50 | 5.70 | 211478 | 11908 | 1.98% |
| 2024-11-01 | 5.87 | 5.59 | -0.30 | -5.09% | 5.59 | 5.99 | 388968 | 22220 | 3.65% |
| 2024-10-31 | 5.72 | 5.89 | 0.15 | 2.61% | 5.72 | 5.96 | 369934 | 21729 | 3.47% |
| 2024-10-30 | 5.81 | 5.74 | -0.16 | -2.71% | 5.64 | 5.88 | 446961 | 25708 | 4.19% |
| 2024-10-29 | 6.10 | 5.90 | -0.19 | -3.12% | 5.88 | 6.26 | 595380 | 35748 | 5.58% |
| 2024-10-28 | 6.07 | 6.09 | 0.02 | 0.33% | 5.93 | 6.12 | 480881 | 28998 | 4.51% |
| 2024-10-25 | 5.65 | 6.07 | 0.37 | 6.49% | 5.65 | 6.24 | 809183 | 48970 | 7.59% |
| 2024-10-24 | 5.83 | 5.70 | -0.19 | -3.23% | 5.65 | 5.84 | 351740 | 20074 | 3.30% |
| 2024-10-23 | 5.77 | 5.89 | 0.12 | 2.08% | 5.69 | 5.94 | 492151 | 28853 | 4.62% |
| 2024-10-22 | 5.74 | 5.77 | 0.03 | 0.52% | 5.68 | 5.85 | 387244 | 22317 | 3.63% |
| 2024-10-21 | 5.66 | 5.74 | 0.16 | 2.87% | 5.65 | 5.88 | 447748 | 25769 | 4.20% |
| 2024-10-18 | 5.37 | 5.58 | 0.21 | 3.91% | 5.33 | 5.77 | 470641 | 26010 | 4.41% |
| 2024-10-17 | 5.48 | 5.37 | -0.08 | -1.47% | 5.37 | 5.66 | 332042 | 18278 | 3.11% |
| 2024-10-16 | 5.43 | 5.45 | -0.09 | -1.62% | 5.37 | 5.65 | 278758 | 15331 | 2.61% |
| 2024-10-15 | 5.65 | 5.54 | -0.16 | -2.81% | 5.53 | 5.81 | 369094 | 20912 | 3.46% |
| 2024-10-14 | 5.59 | 5.70 | 0.14 | 2.52% | 5.42 | 5.72 | 370164 | 20716 | 3.47% |
| 2024-10-11 | 5.96 | 5.56 | -0.45 | -7.49% | 5.41 | 5.99 | 527775 | 29720 | 4.95% |
| 2024-10-10 | 6.17 | 6.01 | -0.11 | -1.80% | 5.96 | 6.47 | 550773 | 33961 | 5.17% |
| 2024-10-09 | 6.96 | 6.12 | -0.94 | -13.31% | 6.10 | 6.96 | 960658 | 62880 | 9.01% |
| 2024-10-08 | 7.06 | 7.06 | 1.18 | 20.07% | 6.30 | 7.06 | 1185997 | 80419 | 11.12% |
| 2024-09-30 | 5.22 | 5.88 | 0.94 | 19.03% | 5.22 | 5.91 | 1001497 | 56056 | 9.39% |
| 2024-09-27 | 4.68 | 4.94 | 0.41 | 9.05% | 4.63 | 5.13 | 685737 | 33288 | 6.43% |
| 2024-09-26 | 4.37 | 4.53 | 0.16 | 3.66% | 4.33 | 4.53 | 473958 | 21023 | 4.45% |
| 2024-09-25 | 4.28 | 4.37 | 0.18 | 4.30% | 4.28 | 4.58 | 682647 | 30487 | 6.40% |
| 2024-09-24 | 3.99 | 4.19 | 0.19 | 4.75% | 3.99 | 4.20 | 528654 | 21813 | 4.96% |
| 2024-09-23 | 4.00 | 4.00 | 0.01 | 0.25% | 3.92 | 4.10 | 268058 | 10753 | 2.51% |
| 2024-09-20 | 4.08 | 3.99 | -0.13 | -3.16% | 3.96 | 4.16 | 414395 | 16651 | 3.89% |
| 2024-09-19 | 4.09 | 4.12 | 0.09 | 2.23% | 3.95 | 4.22 | 680518 | 27679 | 6.38% |
| 2024-09-18 | 4.02 | 4.03 | -0.98 | -19.56% | 4.02 | 4.46 | 1042105 | 43606 | 9.77% |
| 2024-09-13 | 5.35 | 5.01 | -0.37 | -6.88% | 4.99 | 5.45 | 906586 | 46546 | 8.50% |
| 2024-09-12 | 5.45 | 5.38 | -0.02 | -0.37% | 5.35 | 5.84 | 1506100 | 83638 | 14.13% |
| 2024-09-11 | 4.48 | 5.40 | 0.90 | 20.00% | 4.46 | 5.40 | 1175351 | 60800 | 11.02% |
| 2024-09-10 | 4.55 | 4.50 | -0.04 | -0.88% | 4.41 | 4.57 | 162744 | 7269 | 1.53% |
| 2024-09-09 | 4.51 | 4.54 | -0.02 | -0.44% | 4.48 | 4.59 | 147516 | 6691 | 1.38% |
| 2024-09-06 | 4.63 | 4.56 | -0.11 | -2.36% | 4.55 | 4.67 | 222429 | 10221 | 2.09% |
| 2024-09-05 | 4.68 | 4.67 | -0.16 | -3.31% | 4.61 | 4.79 | 412731 | 19287 | 3.87% |
| 2024-09-04 | 4.36 | 4.83 | 0.43 | 9.77% | 4.35 | 5.20 | 630790 | 30186 | 5.92% |
| 2024-09-03 | 4.36 | 4.40 | 0.06 | 1.38% | 4.32 | 4.45 | 104241 | 4579 | 0.98% |
| 2024-09-02 | 4.46 | 4.34 | -0.09 | -2.03% | 4.34 | 4.55 | 99264 | 4381 | 0.93% |
| 2024-08-30 | 4.34 | 4.43 | 0.09 | 2.07% | 4.33 | 4.50 | 149862 | 6662 | 1.41% |
| 2024-08-29 | 4.24 | 4.34 | 0.09 | 2.12% | 4.21 | 4.35 | 102248 | 4405 | 0.96% |
| 2024-08-28 | 4.19 | 4.25 | 0.06 | 1.43% | 4.17 | 4.27 | 92149 | 3907 | 0.86% |
| 2024-08-27 | 4.29 | 4.19 | -0.11 | -2.56% | 4.18 | 4.29 | 87695 | 3699 | 0.82% |
| 2024-08-26 | 4.20 | 4.30 | 0.12 | 2.87% | 4.18 | 4.35 | 119765 | 5150 | 1.12% |
| 2024-08-23 | 4.30 | 4.18 | -0.13 | -3.02% | 4.16 | 4.33 | 123153 | 5190 | 1.16% |
| 2024-08-22 | 4.40 | 4.31 | -0.07 | -1.60% | 4.30 | 4.45 | 112394 | 4919 | 1.05% |
| 2024-08-21 | 4.33 | 4.38 | 0.03 | 0.69% | 4.31 | 4.45 | 100116 | 4406 | 0.94% |
| 2024-08-20 | 4.39 | 4.35 | -0.04 | -0.91% | 4.33 | 4.45 | 80107 | 3505 | 0.75% |
| 2024-08-19 | 4.40 | 4.39 | -0.01 | -0.23% | 4.37 | 4.48 | 78131 | 3449 | 0.73% |
| 2024-08-16 | 4.45 | 4.40 | -0.06 | -1.35% | 4.40 | 4.48 | 73368 | 3251 | 0.69% |
| 2024-08-15 | 4.39 | 4.46 | 0.04 | 0.90% | 4.38 | 4.52 | 105518 | 4706 | 0.99% |
| 2024-08-14 | 4.48 | 4.42 | -0.06 | -1.34% | 4.41 | 4.50 | 64122 | 2841 | 0.60% |
| 2024-08-13 | 4.42 | 4.48 | 0.07 | 1.59% | 4.36 | 4.49 | 90387 | 4009 | 0.85% |