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 | 7.59 | 7.35 | -0.21 | -2.78% | 7.33 | 7.87 | 949815 | 72448 | 2.84% |
| 2024-11-21 | 7.42 | 7.56 | 0.09 | 1.20% | 7.40 | 7.65 | 687988 | 51882 | 2.05% |
| 2024-11-20 | 7.32 | 7.47 | 0.15 | 2.05% | 7.27 | 7.53 | 703972 | 52267 | 2.10% |
| 2024-11-19 | 7.24 | 7.32 | 0.15 | 2.09% | 7.09 | 7.34 | 639845 | 46182 | 1.91% |
| 2024-11-18 | 7.58 | 7.17 | -0.36 | -4.78% | 7.11 | 7.62 | 985530 | 71650 | 2.94% |
| 2024-11-15 | 7.70 | 7.53 | -0.34 | -4.32% | 7.52 | 7.94 | 964551 | 74581 | 2.88% |
| 2024-11-14 | 8.13 | 7.87 | -0.26 | -3.20% | 7.86 | 8.18 | 857664 | 68692 | 2.56% |
| 2024-11-13 | 8.27 | 8.13 | -0.15 | -1.81% | 7.99 | 8.29 | 1058818 | 85853 | 3.16% |
| 2024-11-12 | 8.66 | 8.28 | -0.37 | -4.28% | 8.18 | 8.69 | 1410664 | 118439 | 4.21% |
| 2024-11-11 | 8.35 | 8.65 | 0.27 | 3.22% | 8.27 | 8.79 | 1861870 | 159187 | 5.56% |
| 2024-11-08 | 8.23 | 8.38 | 0.26 | 3.20% | 8.22 | 8.58 | 1974796 | 166171 | 5.89% |
| 2024-11-07 | 7.93 | 8.12 | 0.10 | 1.25% | 7.86 | 8.16 | 1209540 | 97410 | 3.61% |
| 2024-11-06 | 8.07 | 8.02 | -0.12 | -1.47% | 7.94 | 8.21 | 1482509 | 119613 | 4.43% |
| 2024-11-05 | 7.99 | 8.14 | 0.16 | 2.01% | 7.92 | 8.32 | 1611738 | 130811 | 4.81% |
| 2024-11-04 | 7.65 | 7.98 | 0.26 | 3.37% | 7.61 | 8.14 | 1282444 | 102020 | 3.83% |
| 2024-11-01 | 8.28 | 7.72 | -0.81 | -9.50% | 7.68 | 8.29 | 2480401 | 196466 | 7.40% |
| 2024-10-31 | 8.06 | 8.53 | 0.47 | 5.83% | 8.00 | 8.87 | 3621556 | 303251 | 10.81% |
| 2024-10-30 | 7.25 | 8.06 | 0.73 | 9.96% | 7.23 | 8.06 | 2373575 | 188748 | 7.08% |
| 2024-10-29 | 7.43 | 7.33 | -0.10 | -1.35% | 7.31 | 7.60 | 1303122 | 96962 | 3.89% |
| 2024-10-28 | 7.49 | 7.43 | -0.07 | -0.93% | 7.30 | 7.51 | 1247016 | 92286 | 3.72% |
| 2024-10-25 | 7.42 | 7.50 | 0.25 | 3.45% | 7.34 | 7.72 | 1904684 | 143455 | 5.69% |
| 2024-10-24 | 7.38 | 7.25 | -0.13 | -1.76% | 7.15 | 7.59 | 1880810 | 137850 | 5.61% |
| 2024-10-23 | 6.93 | 7.38 | 0.46 | 6.65% | 6.90 | 7.61 | 2650912 | 197389 | 7.91% |
| 2024-10-22 | 7.20 | 6.92 | -0.25 | -3.49% | 6.88 | 7.26 | 2168081 | 152362 | 6.47% |
| 2024-10-21 | 6.70 | 7.17 | 0.65 | 9.97% | 6.67 | 7.17 | 1874965 | 132818 | 5.60% |
| 2024-10-18 | 6.33 | 6.52 | 0.26 | 4.15% | 6.23 | 6.68 | 992132 | 64111 | 2.96% |
| 2024-10-17 | 6.32 | 6.26 | 0.05 | 0.81% | 6.25 | 6.47 | 795984 | 50550 | 2.38% |
| 2024-10-16 | 6.09 | 6.21 | 0.04 | 0.65% | 6.01 | 6.33 | 475677 | 29495 | 1.42% |
| 2024-10-15 | 6.38 | 6.17 | -0.22 | -3.44% | 6.17 | 6.42 | 586105 | 36839 | 1.75% |
| 2024-10-14 | 6.11 | 6.39 | 0.27 | 4.41% | 6.01 | 6.40 | 748162 | 46389 | 2.23% |
| 2024-10-11 | 6.33 | 6.12 | -0.20 | -3.16% | 6.05 | 6.34 | 642341 | 39715 | 1.92% |
| 2024-10-10 | 6.46 | 6.32 | -0.11 | -1.71% | 6.18 | 6.64 | 926964 | 59544 | 2.77% |
| 2024-10-09 | 6.79 | 6.43 | -0.48 | -6.95% | 6.36 | 6.88 | 1304613 | 86713 | 3.89% |
| 2024-10-08 | 6.92 | 6.91 | 0.62 | 9.86% | 6.58 | 6.92 | 1479423 | 101210 | 4.42% |
| 2024-09-30 | 6.05 | 6.29 | 0.52 | 9.01% | 6.00 | 6.35 | 1224482 | 75939 | 3.65% |
| 2024-09-27 | 5.60 | 5.77 | 0.24 | 4.34% | 5.54 | 5.78 | 460618 | 26026 | 1.37% |
| 2024-09-26 | 5.32 | 5.53 | 0.21 | 3.95% | 5.28 | 5.54 | 484262 | 26250 | 1.45% |
| 2024-09-25 | 5.30 | 5.32 | 0.05 | 0.95% | 5.27 | 5.45 | 500972 | 26835 | 1.50% |
| 2024-09-24 | 5.17 | 5.27 | 0.08 | 1.54% | 5.10 | 5.28 | 509436 | 26522 | 1.52% |
| 2024-09-23 | 5.08 | 5.19 | 0.09 | 1.76% | 5.05 | 5.23 | 422807 | 21856 | 1.26% |
| 2024-09-20 | 4.94 | 5.10 | 0.15 | 3.03% | 4.93 | 5.17 | 536059 | 27211 | 1.60% |
| 2024-09-19 | 4.75 | 4.95 | 0.22 | 4.65% | 4.73 | 4.96 | 326560 | 15952 | 0.97% |
| 2024-09-18 | 4.80 | 4.73 | -0.08 | -1.66% | 4.66 | 4.85 | 190035 | 8982 | 0.57% |
| 2024-09-13 | 4.92 | 4.81 | -0.09 | -1.84% | 4.81 | 4.92 | 206992 | 10037 | 0.62% |
| 2024-09-12 | 4.88 | 4.90 | 0.06 | 1.24% | 4.84 | 4.93 | 233140 | 11419 | 0.70% |
| 2024-09-11 | 4.84 | 4.84 | -0.03 | -0.62% | 4.79 | 4.87 | 158155 | 7640 | 0.47% |
| 2024-09-10 | 4.87 | 4.87 | 0.02 | 0.41% | 4.70 | 4.89 | 246216 | 11788 | 0.73% |
| 2024-09-09 | 4.90 | 4.85 | -0.04 | -0.82% | 4.82 | 4.92 | 175042 | 8505 | 0.52% |
| 2024-09-06 | 5.01 | 4.89 | -0.10 | -2.00% | 4.88 | 5.01 | 177031 | 8736 | 0.53% |
| 2024-09-05 | 4.94 | 4.99 | 0.05 | 1.01% | 4.93 | 5.04 | 233128 | 11638 | 0.70% |
| 2024-09-04 | 4.91 | 4.94 | -0.01 | -0.20% | 4.90 | 5.01 | 237755 | 11795 | 0.71% |
| 2024-09-03 | 4.93 | 4.95 | 0.06 | 1.23% | 4.87 | 4.97 | 222808 | 10972 | 0.67% |
| 2024-09-02 | 4.91 | 4.89 | -0.03 | -0.61% | 4.88 | 4.98 | 292652 | 14445 | 0.87% |
| 2024-08-30 | 4.82 | 4.92 | 0.11 | 2.29% | 4.80 | 4.96 | 290100 | 14249 | 0.87% |
| 2024-08-29 | 4.65 | 4.81 | 0.15 | 3.22% | 4.63 | 4.84 | 267639 | 12764 | 0.80% |
| 2024-08-28 | 4.64 | 4.66 | 0.03 | 0.65% | 4.59 | 4.72 | 154781 | 7202 | 0.46% |
| 2024-08-27 | 4.75 | 4.63 | -0.13 | -2.73% | 4.61 | 4.79 | 193711 | 9042 | 0.58% |
| 2024-08-26 | 4.73 | 4.76 | 0.04 | 0.85% | 4.67 | 4.81 | 199299 | 9485 | 0.59% |
| 2024-08-23 | 4.60 | 4.72 | 0.12 | 2.61% | 4.59 | 4.76 | 264007 | 12330 | 0.89% |
| 2024-08-22 | 4.66 | 4.60 | -0.06 | -1.29% | 4.56 | 4.74 | 239209 | 11104 | 0.81% |
| 2024-08-21 | 4.71 | 4.66 | -0.06 | -1.27% | 4.64 | 4.77 | 187212 | 8798 | 0.63% |
| 2024-08-20 | 4.84 | 4.72 | -0.10 | -2.07% | 4.71 | 4.85 | 231522 | 10995 | 0.78% |
| 2024-08-19 | 4.82 | 4.82 | 0.00 | 0.00% | 4.80 | 4.92 | 195107 | 9465 | 0.66% |
| 2024-08-16 | 4.88 | 4.82 | -0.06 | -1.23% | 4.82 | 4.91 | 161592 | 7848 | 0.55% |
| 2024-08-15 | 4.77 | 4.88 | 0.10 | 2.09% | 4.74 | 4.95 | 376730 | 18390 | 1.27% |