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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 6.52 | 6.15 | -0.47 | -7.10% | 6.12 | 6.69 | 1753802 | 111935 | 12.84% |
| 2024-11-21 | 6.82 | 6.62 | -0.31 | -4.47% | 6.53 | 7.03 | 1640220 | 111052 | 12.01% |
| 2024-11-20 | 6.98 | 6.93 | -0.12 | -1.70% | 6.81 | 7.04 | 1761324 | 121607 | 12.89% |
| 2024-11-19 | 6.50 | 7.05 | 0.29 | 4.29% | 6.41 | 7.07 | 2198144 | 150579 | 16.09% |
| 2024-11-18 | 6.31 | 6.76 | 0.43 | 6.79% | 6.03 | 6.95 | 2329916 | 151064 | 17.06% |
| 2024-11-15 | 6.81 | 6.33 | -0.61 | -8.79% | 6.21 | 6.98 | 1952964 | 130184 | 14.30% |
| 2024-11-14 | 7.15 | 6.94 | -0.12 | -1.70% | 6.88 | 7.29 | 1486684 | 105713 | 10.88% |
| 2024-11-13 | 7.10 | 7.06 | -0.08 | -1.12% | 6.95 | 7.30 | 1520452 | 107831 | 11.13% |
| 2024-11-12 | 7.40 | 7.14 | -0.48 | -6.30% | 7.00 | 7.42 | 2712205 | 194500 | 19.85% |
| 2024-11-11 | 7.95 | 7.62 | -0.20 | -2.56% | 7.43 | 8.38 | 3177620 | 247278 | 23.26% |
| 2024-11-08 | 8.10 | 7.82 | -0.64 | -7.57% | 7.80 | 8.58 | 4093502 | 333065 | 29.97% |
| 2024-11-07 | 7.89 | 8.46 | 0.36 | 4.44% | 7.70 | 9.36 | 4929241 | 421948 | 36.08% |
| 2024-11-06 | 7.40 | 8.10 | 0.38 | 4.92% | 7.22 | 8.25 | 4448656 | 344668 | 32.57% |
| 2024-11-05 | 7.40 | 7.72 | 0.52 | 7.22% | 7.27 | 7.89 | 4220734 | 322185 | 30.90% |
| 2024-11-04 | 7.35 | 7.20 | -0.85 | -10.56% | 6.60 | 7.77 | 4100530 | 294559 | 30.02% |
| 2024-11-01 | 7.45 | 8.05 | 0.91 | 12.75% | 7.35 | 8.52 | 6285866 | 502450 | 46.01% |
| 2024-10-31 | 5.84 | 7.14 | 1.19 | 20.00% | 5.69 | 7.14 | 5066690 | 331544 | 37.09% |
| 2024-10-30 | 5.85 | 5.95 | 0.32 | 5.68% | 5.56 | 6.10 | 3659090 | 213827 | 26.79% |
| 2024-10-29 | 5.97 | 5.63 | -0.34 | -5.70% | 5.61 | 6.66 | 4689042 | 289351 | 34.33% |
| 2024-10-28 | 5.48 | 5.97 | 0.52 | 9.54% | 5.29 | 6.19 | 4144099 | 241775 | 30.34% |
| 2024-10-25 | 5.15 | 5.45 | 0.26 | 5.01% | 5.05 | 5.63 | 2852626 | 153098 | 20.88% |
| 2024-10-24 | 4.99 | 5.19 | 0.15 | 2.98% | 4.81 | 5.21 | 2167370 | 108406 | 15.87% |
| 2024-10-23 | 5.17 | 5.04 | -0.30 | -5.62% | 4.97 | 5.49 | 2704605 | 140812 | 19.80% |
| 2024-10-22 | 5.60 | 5.34 | -0.41 | -7.13% | 5.30 | 5.95 | 3445664 | 192773 | 25.22% |
| 2024-10-21 | 5.18 | 5.75 | 0.36 | 6.68% | 5.01 | 5.98 | 4674172 | 255498 | 34.22% |
| 2024-10-18 | 5.10 | 5.39 | -0.04 | -0.74% | 5.06 | 5.74 | 4657376 | 253443 | 34.09% |
| 2024-10-17 | 5.00 | 5.43 | 0.44 | 8.82% | 4.70 | 5.75 | 5051763 | 257046 | 36.98% |
| 2024-10-16 | 4.92 | 4.99 | -0.46 | -8.44% | 4.60 | 5.28 | 3855429 | 192529 | 28.22% |
| 2024-10-15 | 5.28 | 5.45 | 0.11 | 2.06% | 5.18 | 6.25 | 6582793 | 377188 | 48.19% |
| 2024-10-14 | 5.34 | 5.34 | 0.89 | 20.00% | 4.98 | 5.34 | 5573794 | 292893 | 40.80% |
| 2024-10-11 | 4.10 | 4.45 | 0.30 | 7.23% | 3.95 | 4.55 | 3991206 | 172625 | 29.22% |
| 2024-10-10 | 5.20 | 4.15 | -0.40 | -8.79% | 4.01 | 5.25 | 5038008 | 237028 | 36.88% |
| 2024-10-09 | 3.79 | 4.55 | 0.76 | 20.05% | 3.60 | 4.55 | 3927124 | 165132 | 28.75% |
| 2024-10-08 | 3.79 | 3.79 | 0.63 | 19.94% | 3.54 | 3.79 | 1506430 | 56762 | 11.03% |
| 2024-09-30 | 2.74 | 3.16 | 0.53 | 20.15% | 2.68 | 3.16 | 1572867 | 46738 | 11.51% |
| 2024-09-27 | 2.53 | 2.63 | 0.14 | 5.62% | 2.51 | 2.68 | 616014 | 15955 | 4.51% |
| 2024-09-26 | 2.43 | 2.49 | 0.06 | 2.47% | 2.42 | 2.50 | 350041 | 8614 | 2.56% |
| 2024-09-25 | 2.39 | 2.43 | 0.06 | 2.53% | 2.38 | 2.49 | 410482 | 10043 | 3.00% |
| 2024-09-24 | 2.28 | 2.37 | 0.10 | 4.41% | 2.28 | 2.37 | 297001 | 6944 | 2.17% |
| 2024-09-23 | 2.31 | 2.27 | -0.03 | -1.30% | 2.26 | 2.31 | 151476 | 3455 | 1.11% |
| 2024-09-20 | 2.35 | 2.30 | -0.04 | -1.71% | 2.29 | 2.35 | 152440 | 3527 | 1.12% |
| 2024-09-19 | 2.29 | 2.34 | 0.05 | 2.18% | 2.28 | 2.36 | 217895 | 5068 | 1.60% |
| 2024-09-18 | 2.16 | 2.29 | -0.05 | -2.14% | 2.16 | 2.32 | 250884 | 5650 | 1.84% |
| 2024-09-13 | 2.34 | 2.34 | 0.01 | 0.43% | 2.30 | 2.36 | 190266 | 4454 | 1.39% |
| 2024-09-12 | 2.28 | 2.33 | 0.04 | 1.75% | 2.28 | 2.34 | 169294 | 3922 | 1.24% |
| 2024-09-11 | 2.30 | 2.29 | -0.02 | -0.87% | 2.27 | 2.31 | 99083 | 2268 | 0.73% |
| 2024-09-10 | 2.29 | 2.31 | 0.02 | 0.87% | 2.26 | 2.32 | 148940 | 3418 | 1.09% |
| 2024-09-09 | 2.25 | 2.29 | 0.02 | 0.88% | 2.24 | 2.31 | 106444 | 2426 | 0.78% |
| 2024-09-06 | 2.30 | 2.27 | -0.03 | -1.30% | 2.26 | 2.31 | 77524 | 1771 | 0.57% |
| 2024-09-05 | 2.30 | 2.30 | 0.02 | 0.88% | 2.28 | 2.31 | 118774 | 2726 | 0.87% |
| 2024-09-04 | 2.29 | 2.28 | -0.01 | -0.44% | 2.26 | 2.30 | 84318 | 1922 | 0.62% |
| 2024-09-03 | 2.27 | 2.29 | 0.02 | 0.88% | 2.26 | 2.30 | 97139 | 2212 | 0.71% |
| 2024-09-02 | 2.28 | 2.27 | -0.02 | -0.87% | 2.27 | 2.33 | 166146 | 3808 | 1.22% |
| 2024-08-30 | 2.23 | 2.29 | 0.06 | 2.69% | 2.22 | 2.32 | 195798 | 4464 | 1.43% |
| 2024-08-29 | 2.19 | 2.23 | 0.02 | 0.90% | 2.17 | 2.24 | 122052 | 2702 | 0.89% |
| 2024-08-28 | 2.21 | 2.21 | 0.00 | 0.00% | 2.18 | 2.24 | 129998 | 2879 | 0.95% |
| 2024-08-27 | 2.26 | 2.21 | -0.09 | -3.91% | 2.20 | 2.29 | 227496 | 5097 | 1.66% |
| 2024-08-26 | 2.34 | 2.30 | 0.00 | 0.00% | 2.29 | 2.38 | 286214 | 6661 | 2.09% |
| 2024-08-23 | 2.25 | 2.30 | 0.03 | 1.32% | 2.21 | 2.31 | 228824 | 5159 | 1.67% |
| 2024-08-22 | 2.29 | 2.27 | -0.02 | -0.87% | 2.26 | 2.32 | 118814 | 2711 | 0.87% |
| 2024-08-21 | 2.31 | 2.29 | -0.04 | -1.72% | 2.28 | 2.33 | 113951 | 2621 | 0.83% |
| 2024-08-20 | 2.38 | 2.33 | -0.06 | -2.51% | 2.31 | 2.38 | 143196 | 3352 | 1.05% |
| 2024-08-19 | 2.39 | 2.39 | 0.01 | 0.42% | 2.37 | 2.40 | 128392 | 3058 | 0.94% |
| 2024-08-16 | 2.44 | 2.38 | -0.07 | -2.86% | 2.37 | 2.45 | 245233 | 5873 | 1.79% |
| 2024-08-15 | 2.36 | 2.45 | 0.09 | 3.81% | 2.33 | 2.46 | 372623 | 8982 | 2.72% |