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 | 6.65 | 6.98 | 0.34 | 5.12% | 6.52 | 7.26 | 385364 | 26371 | 11.00% |
| 2024-11-20 | 6.36 | 6.64 | 0.23 | 3.59% | 6.36 | 6.73 | 277636 | 18387 | 7.92% |
| 2024-11-19 | 6.16 | 6.41 | 0.20 | 3.22% | 6.10 | 6.43 | 233152 | 14679 | 6.66% |
| 2024-11-18 | 6.92 | 6.21 | -0.77 | -11.03% | 6.12 | 7.00 | 404276 | 26008 | 11.54% |
| 2024-11-15 | 7.20 | 6.98 | -0.50 | -6.68% | 6.90 | 7.43 | 446325 | 31951 | 12.74% |
| 2024-11-14 | 7.31 | 7.48 | 0.18 | 2.47% | 6.90 | 7.60 | 623465 | 45640 | 17.80% |
| 2024-11-13 | 7.94 | 7.30 | -0.84 | -10.32% | 7.28 | 8.09 | 979501 | 74043 | 27.96% |
| 2024-11-12 | 6.79 | 8.14 | 1.36 | 20.06% | 6.79 | 8.14 | 1045318 | 82118 | 29.84% |
| 2024-11-11 | 6.67 | 6.78 | -0.11 | -1.60% | 6.60 | 6.82 | 320342 | 21435 | 9.14% |
| 2024-11-08 | 7.11 | 6.89 | -0.21 | -2.96% | 6.86 | 7.29 | 407688 | 28606 | 11.64% |
| 2024-11-07 | 6.94 | 7.10 | 0.02 | 0.28% | 6.70 | 7.40 | 453810 | 32223 | 12.95% |
| 2024-11-06 | 6.85 | 7.08 | 0.13 | 1.87% | 6.85 | 7.49 | 505270 | 36063 | 14.42% |
| 2024-11-05 | 6.76 | 6.95 | 0.17 | 2.51% | 6.63 | 7.11 | 406863 | 27965 | 11.61% |
| 2024-11-04 | 6.60 | 6.78 | 0.00 | 0.00% | 6.46 | 6.95 | 358525 | 23976 | 10.23% |
| 2024-11-01 | 6.66 | 6.78 | -0.07 | -1.02% | 6.12 | 7.34 | 615527 | 41027 | 17.57% |
| 2024-10-31 | 6.70 | 6.85 | 0.07 | 1.03% | 6.57 | 7.15 | 507318 | 35004 | 14.48% |
| 2024-10-30 | 6.86 | 6.78 | -0.60 | -8.13% | 6.64 | 7.15 | 590987 | 40415 | 16.87% |
| 2024-10-29 | 7.70 | 7.38 | -0.57 | -7.17% | 7.12 | 7.88 | 905022 | 67447 | 25.83% |
| 2024-10-28 | 6.74 | 7.95 | 1.23 | 18.30% | 6.73 | 8.06 | 1006133 | 75264 | 28.72% |
| 2024-10-25 | 6.33 | 6.72 | 0.11 | 1.66% | 5.96 | 6.99 | 697613 | 45622 | 19.91% |
| 2024-10-24 | 6.45 | 6.61 | 0.01 | 0.15% | 6.45 | 7.29 | 858628 | 58868 | 24.51% |
| 2024-10-23 | 6.46 | 6.60 | 0.61 | 10.18% | 6.21 | 7.18 | 1100844 | 73366 | 31.42% |
| 2024-10-22 | 4.94 | 5.99 | 1.00 | 20.04% | 4.88 | 5.99 | 513803 | 29174 | 14.67% |
| 2024-10-21 | 4.84 | 4.99 | 0.15 | 3.10% | 4.78 | 5.10 | 306733 | 15114 | 8.76% |
| 2024-10-18 | 4.58 | 4.84 | 0.27 | 5.91% | 4.53 | 4.92 | 263446 | 12365 | 7.52% |
| 2024-10-17 | 4.78 | 4.57 | -0.11 | -2.35% | 4.53 | 4.81 | 220396 | 10271 | 6.29% |
| 2024-10-16 | 4.77 | 4.68 | -0.22 | -4.49% | 4.63 | 4.88 | 223526 | 10610 | 6.38% |
| 2024-10-15 | 4.89 | 4.90 | -0.04 | -0.81% | 4.78 | 5.11 | 265775 | 13254 | 7.59% |
| 2024-10-14 | 4.84 | 4.94 | 0.11 | 2.28% | 4.60 | 4.95 | 255743 | 12311 | 7.30% |
| 2024-10-11 | 5.15 | 4.83 | -0.53 | -9.89% | 4.70 | 5.24 | 327256 | 15938 | 9.34% |
| 2024-10-10 | 5.25 | 5.36 | 0.25 | 4.89% | 5.03 | 5.78 | 456724 | 24883 | 13.04% |
| 2024-10-09 | 5.93 | 5.11 | -0.93 | -15.40% | 5.09 | 6.00 | 523150 | 28881 | 14.93% |
| 2024-10-08 | 6.04 | 6.04 | 1.01 | 20.08% | 5.19 | 6.04 | 627428 | 36582 | 17.91% |
| 2024-09-30 | 4.44 | 5.03 | 0.84 | 20.05% | 4.44 | 5.03 | 521853 | 24936 | 14.90% |
| 2024-09-27 | 3.91 | 4.19 | 0.28 | 7.16% | 3.91 | 4.22 | 365207 | 14943 | 10.42% |
| 2024-09-26 | 3.90 | 3.91 | -0.01 | -0.26% | 3.76 | 3.93 | 323066 | 12436 | 9.22% |
| 2024-09-25 | 3.73 | 3.92 | 0.24 | 6.52% | 3.65 | 4.13 | 396207 | 15309 | 11.31% |
| 2024-09-24 | 3.62 | 3.68 | 0.05 | 1.38% | 3.47 | 3.79 | 294396 | 10617 | 8.40% |
| 2024-09-23 | 3.44 | 3.63 | 0.19 | 5.52% | 3.44 | 3.73 | 253606 | 9109 | 7.24% |
| 2024-09-20 | 3.58 | 3.44 | -0.13 | -3.64% | 3.42 | 3.63 | 188312 | 6561 | 5.38% |
| 2024-09-19 | 3.59 | 3.57 | 0.03 | 0.85% | 3.41 | 3.62 | 199263 | 7051 | 5.69% |
| 2024-09-18 | 3.89 | 3.54 | -0.26 | -6.84% | 3.47 | 3.93 | 273718 | 9818 | 7.81% |
| 2024-09-13 | 4.15 | 3.80 | -0.36 | -8.65% | 3.80 | 4.15 | 348871 | 13747 | 9.96% |
| 2024-09-12 | 4.00 | 4.16 | 0.23 | 5.85% | 3.92 | 4.55 | 485446 | 20571 | 13.86% |
| 2024-09-11 | 4.00 | 3.93 | -0.23 | -5.53% | 3.81 | 4.11 | 421396 | 16446 | 12.03% |
| 2024-09-10 | 4.44 | 4.16 | 0.10 | 2.46% | 4.05 | 4.56 | 701289 | 30091 | 20.02% |
| 2024-09-09 | 3.47 | 4.06 | 0.68 | 20.12% | 3.40 | 4.06 | 464414 | 18048 | 13.26% |
| 2024-09-06 | 3.55 | 3.38 | -0.12 | -3.43% | 3.36 | 3.75 | 263778 | 9295 | 7.53% |
| 2024-09-05 | 3.35 | 3.50 | 0.16 | 4.79% | 3.33 | 3.53 | 203624 | 7050 | 5.81% |
| 2024-09-04 | 3.41 | 3.34 | -0.06 | -1.76% | 3.32 | 3.43 | 79436 | 2674 | 2.27% |
| 2024-09-03 | 3.45 | 3.40 | -0.04 | -1.16% | 3.35 | 3.45 | 98989 | 3363 | 2.83% |
| 2024-09-02 | 3.44 | 3.44 | -0.02 | -0.58% | 3.44 | 3.60 | 142963 | 4986 | 4.08% |
| 2024-08-30 | 3.39 | 3.46 | 0.01 | 0.29% | 3.37 | 3.52 | 137131 | 4742 | 3.91% |
| 2024-08-29 | 3.38 | 3.45 | 0.07 | 2.07% | 3.34 | 3.46 | 92766 | 3167 | 2.65% |
| 2024-08-28 | 3.41 | 3.38 | 0.02 | 0.60% | 3.33 | 3.44 | 80022 | 2711 | 2.28% |
| 2024-08-27 | 3.47 | 3.36 | -0.11 | -3.17% | 3.36 | 3.55 | 92052 | 3164 | 2.63% |
| 2024-08-26 | 3.49 | 3.47 | 0.02 | 0.58% | 3.45 | 3.52 | 100062 | 3482 | 2.86% |
| 2024-08-23 | 3.58 | 3.45 | -0.15 | -4.17% | 3.44 | 3.61 | 150255 | 5229 | 4.29% |
| 2024-08-22 | 3.64 | 3.60 | 0.02 | 0.56% | 3.58 | 3.82 | 190166 | 6980 | 5.43% |
| 2024-08-21 | 3.60 | 3.58 | -0.01 | -0.28% | 3.52 | 3.62 | 93793 | 3353 | 2.68% |
| 2024-08-20 | 3.71 | 3.59 | -0.15 | -4.01% | 3.57 | 3.74 | 175106 | 6347 | 5.00% |
| 2024-08-19 | 3.95 | 3.74 | -0.21 | -5.32% | 3.71 | 3.96 | 205050 | 7748 | 5.85% |
| 2024-08-16 | 3.91 | 3.95 | 0.00 | 0.00% | 3.89 | 4.02 | 164758 | 6522 | 4.70% |
| 2024-08-15 | 3.91 | 3.95 | 0.04 | 1.02% | 3.87 | 4.02 | 188364 | 7431 | 5.38% |
| 2024-08-14 | 3.94 | 3.91 | -0.01 | -0.26% | 3.86 | 3.96 | 166223 | 6494 | 4.74% |
| 2024-08-13 | 4.03 | 3.92 | -0.09 | -2.24% | 3.84 | 4.06 | 238431 | 9286 | 6.81% |