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 | 7.32 | 7.23 | -0.16 | -2.17% | 7.15 | 7.41 | 267653 | 19407 | 5.86% |
| 2024-11-20 | 7.26 | 7.39 | 0.08 | 1.09% | 7.21 | 7.48 | 301464 | 22186 | 6.59% |
| 2024-11-19 | 7.23 | 7.31 | -0.06 | -0.81% | 6.91 | 7.33 | 331856 | 23835 | 7.26% |
| 2024-11-18 | 7.10 | 7.37 | 0.24 | 3.37% | 6.80 | 7.47 | 441084 | 31468 | 9.65% |
| 2024-11-15 | 7.26 | 7.13 | -0.46 | -6.06% | 7.10 | 7.61 | 434839 | 31981 | 9.51% |
| 2024-11-14 | 8.12 | 7.59 | -0.80 | -9.54% | 7.57 | 8.35 | 600981 | 47526 | 13.15% |
| 2024-11-13 | 8.17 | 8.39 | 0.43 | 5.40% | 8.17 | 8.97 | 915247 | 77687 | 20.02% |
| 2024-11-12 | 7.80 | 7.96 | 0.17 | 2.18% | 7.67 | 8.17 | 616644 | 48803 | 13.49% |
| 2024-11-11 | 7.50 | 7.79 | 0.26 | 3.45% | 7.49 | 7.83 | 438788 | 33948 | 9.60% |
| 2024-11-08 | 7.66 | 7.53 | -0.09 | -1.18% | 7.50 | 7.79 | 396842 | 30221 | 8.68% |
| 2024-11-07 | 7.40 | 7.62 | 0.20 | 2.70% | 7.25 | 7.66 | 425586 | 31867 | 9.31% |
| 2024-11-06 | 7.55 | 7.42 | -0.12 | -1.59% | 7.36 | 7.70 | 491279 | 36838 | 10.75% |
| 2024-11-05 | 7.10 | 7.54 | 0.44 | 6.20% | 7.07 | 7.74 | 570023 | 42161 | 12.47% |
| 2024-11-04 | 6.95 | 7.10 | 0.05 | 0.71% | 6.93 | 7.18 | 309158 | 21857 | 6.76% |
| 2024-11-01 | 7.98 | 7.05 | -1.05 | -12.96% | 7.00 | 8.02 | 730366 | 53614 | 15.98% |
| 2024-10-31 | 8.04 | 8.10 | -0.04 | -0.49% | 7.81 | 8.20 | 580268 | 46457 | 12.69% |
| 2024-10-30 | 8.11 | 8.14 | -0.11 | -1.33% | 8.03 | 8.54 | 509903 | 41954 | 11.15% |
| 2024-10-29 | 8.80 | 8.25 | -0.84 | -9.24% | 8.23 | 8.99 | 815737 | 69955 | 17.84% |
| 2024-10-28 | 8.72 | 9.09 | 0.39 | 4.48% | 8.58 | 9.19 | 821793 | 73589 | 17.98% |
| 2024-10-25 | 8.50 | 8.70 | 0.05 | 0.58% | 8.38 | 8.88 | 683230 | 59301 | 14.95% |
| 2024-10-24 | 8.51 | 8.65 | 0.14 | 1.65% | 8.23 | 8.79 | 623776 | 53542 | 13.65% |
| 2024-10-23 | 8.33 | 8.51 | 0.12 | 1.43% | 8.00 | 8.68 | 695965 | 58456 | 15.22% |
| 2024-10-22 | 8.98 | 8.39 | -0.77 | -8.41% | 8.26 | 9.10 | 985733 | 85269 | 21.56% |
| 2024-10-21 | 8.63 | 9.16 | 0.37 | 4.21% | 8.63 | 9.25 | 1259080 | 113887 | 27.54% |
| 2024-10-18 | 8.53 | 8.79 | -0.05 | -0.57% | 8.20 | 9.05 | 1303932 | 111763 | 30.10% |
| 2024-10-17 | 9.12 | 8.84 | -0.83 | -8.58% | 8.72 | 9.45 | 1311681 | 118595 | 30.28% |
| 2024-10-16 | 9.81 | 9.67 | -0.53 | -5.20% | 9.00 | 10.57 | 1397456 | 135135 | 32.53% |
| 2024-10-15 | 9.11 | 10.20 | 0.54 | 5.59% | 9.00 | 11.56 | 1860798 | 190232 | 45.47% |
| 2024-10-14 | 7.39 | 9.66 | 1.61 | 20.00% | 7.39 | 9.66 | 1589165 | 142539 | 38.83% |
| 2024-10-11 | 6.83 | 8.05 | 0.73 | 9.97% | 6.66 | 8.57 | 1677309 | 127495 | 42.70% |
| 2024-10-10 | 7.32 | 7.32 | 1.22 | 20.00% | 7.07 | 7.32 | 1070622 | 78289 | 27.26% |
| 2024-10-09 | 6.10 | 6.10 | 1.02 | 20.08% | 6.10 | 6.10 | 26902 | 1641 | 0.68% |
| 2024-09-30 | 4.83 | 5.08 | 0.45 | 9.72% | 4.78 | 5.20 | 256875 | 12811 | 7.17% |
| 2024-09-27 | 4.50 | 4.63 | 0.15 | 3.35% | 4.50 | 4.73 | 94256 | 4374 | 2.63% |
| 2024-09-26 | 4.39 | 4.48 | 0.10 | 2.28% | 4.39 | 4.49 | 56732 | 2523 | 1.58% |
| 2024-09-25 | 4.43 | 4.38 | -0.12 | -2.67% | 4.37 | 4.47 | 95795 | 4231 | 2.67% |
| 2024-09-24 | 4.43 | 4.50 | 0.11 | 2.51% | 4.40 | 4.54 | 50014 | 2235 | 1.40% |
| 2024-09-23 | 4.40 | 4.39 | -0.05 | -1.13% | 4.37 | 4.48 | 28755 | 1268 | 0.80% |
| 2024-09-20 | 4.34 | 4.44 | 0.12 | 2.78% | 4.27 | 4.46 | 56068 | 2456 | 1.57% |
| 2024-09-19 | 4.24 | 4.32 | 0.08 | 1.89% | 4.24 | 4.37 | 40354 | 1745 | 1.13% |
| 2024-09-18 | 4.26 | 4.24 | 0.00 | 0.00% | 4.22 | 4.29 | 26990 | 1147 | 0.75% |
| 2024-09-13 | 4.28 | 4.24 | -0.04 | -0.93% | 4.22 | 4.28 | 26045 | 1106 | 0.73% |
| 2024-09-12 | 4.15 | 4.28 | 0.16 | 3.88% | 4.13 | 4.29 | 35060 | 1480 | 0.98% |
| 2024-09-11 | 4.11 | 4.12 | 0.00 | 0.00% | 4.07 | 4.15 | 15647 | 642 | 0.43% |
| 2024-09-10 | 4.20 | 4.12 | -0.09 | -2.14% | 4.07 | 4.26 | 37791 | 1567 | 1.05% |
| 2024-09-09 | 4.26 | 4.21 | -0.01 | -0.24% | 4.19 | 4.36 | 42705 | 1819 | 1.19% |
| 2024-09-06 | 4.25 | 4.22 | -0.03 | -0.71% | 4.13 | 4.26 | 35329 | 1478 | 0.98% |
| 2024-09-05 | 4.29 | 4.25 | -0.04 | -0.93% | 4.21 | 4.31 | 36608 | 1554 | 1.02% |
| 2024-09-04 | 4.32 | 4.29 | -0.01 | -0.23% | 4.28 | 4.38 | 56059 | 2427 | 1.56% |
| 2024-09-03 | 4.22 | 4.30 | 0.07 | 1.65% | 4.21 | 4.31 | 25953 | 1110 | 0.72% |
| 2024-09-02 | 4.30 | 4.23 | -0.08 | -1.86% | 4.22 | 4.35 | 31373 | 1345 | 0.87% |
| 2024-08-30 | 4.26 | 4.31 | 0.13 | 3.11% | 4.23 | 4.37 | 58415 | 2514 | 1.62% |
| 2024-08-29 | 4.10 | 4.18 | 0.07 | 1.70% | 4.06 | 4.19 | 31712 | 1314 | 0.88% |
| 2024-08-28 | 4.16 | 4.11 | -0.05 | -1.20% | 4.11 | 4.20 | 28768 | 1191 | 0.80% |
| 2024-08-27 | 4.06 | 4.16 | 0.10 | 2.46% | 4.05 | 4.24 | 43632 | 1808 | 1.21% |
| 2024-08-26 | 4.12 | 4.06 | -0.06 | -1.46% | 4.03 | 4.15 | 46951 | 1920 | 1.30% |
| 2024-08-23 | 4.20 | 4.12 | -0.06 | -1.44% | 4.12 | 4.21 | 41519 | 1728 | 1.15% |
| 2024-08-22 | 4.21 | 4.18 | -0.03 | -0.71% | 4.15 | 4.22 | 39060 | 1632 | 1.08% |
| 2024-08-21 | 4.09 | 4.21 | 0.15 | 3.69% | 4.06 | 4.23 | 59300 | 2473 | 1.65% |
| 2024-08-20 | 4.08 | 4.06 | 0.01 | 0.25% | 4.02 | 4.16 | 46127 | 1882 | 1.28% |
| 2024-08-19 | 4.08 | 4.05 | -0.03 | -0.74% | 4.02 | 4.12 | 16483 | 670 | 0.46% |
| 2024-08-16 | 4.01 | 4.08 | 0.08 | 2.00% | 4.01 | 4.09 | 28543 | 1162 | 0.79% |
| 2024-08-15 | 4.04 | 4.00 | -0.01 | -0.25% | 3.98 | 4.06 | 21489 | 862 | 0.60% |
| 2024-08-14 | 4.05 | 4.01 | -0.04 | -0.99% | 3.99 | 4.05 | 20176 | 808 | 0.56% |
| 2024-08-13 | 4.06 | 4.05 | 0.00 | 0.00% | 4.01 | 4.06 | 23887 | 962 | 0.66% |