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 | 7.22 | 7.03 | -0.16 | -2.23% | 6.89 | 7.29 | 516094 | 36489 | 3.88% |
| 2024-11-20 | 6.70 | 7.19 | 0.44 | 6.52% | 6.70 | 7.43 | 922318 | 66109 | 6.94% |
| 2024-11-19 | 6.68 | 6.75 | 0.05 | 0.75% | 6.56 | 6.80 | 336040 | 22424 | 2.53% |
| 2024-11-18 | 6.76 | 6.70 | -0.15 | -2.19% | 6.45 | 6.91 | 538610 | 35748 | 4.05% |
| 2024-11-15 | 7.07 | 6.85 | -0.24 | -3.39% | 6.83 | 7.22 | 558062 | 39353 | 4.20% |
| 2024-11-14 | 7.33 | 7.09 | -0.28 | -3.80% | 7.08 | 7.56 | 619568 | 45030 | 4.66% |
| 2024-11-13 | 7.06 | 7.37 | 0.28 | 3.95% | 7.03 | 7.48 | 710345 | 51634 | 5.34% |
| 2024-11-12 | 7.27 | 7.09 | -0.20 | -2.74% | 7.02 | 7.34 | 585036 | 41938 | 4.40% |
| 2024-11-11 | 6.81 | 7.29 | 0.46 | 6.73% | 6.51 | 7.30 | 1237832 | 86905 | 9.31% |
| 2024-11-08 | 7.14 | 6.83 | -0.21 | -2.98% | 6.80 | 7.18 | 766772 | 53181 | 5.77% |
| 2024-11-07 | 6.96 | 7.04 | 0.02 | 0.28% | 6.88 | 7.15 | 560356 | 39423 | 4.22% |
| 2024-11-06 | 6.80 | 7.02 | 0.21 | 3.08% | 6.76 | 7.09 | 603980 | 41928 | 4.54% |
| 2024-11-05 | 6.65 | 6.81 | 0.13 | 1.95% | 6.60 | 6.94 | 529485 | 35987 | 3.98% |
| 2024-11-04 | 6.40 | 6.68 | 0.18 | 2.77% | 6.36 | 6.72 | 538095 | 35093 | 4.05% |
| 2024-11-01 | 6.80 | 6.50 | -0.43 | -6.20% | 6.36 | 6.90 | 733108 | 48029 | 5.52% |
| 2024-10-31 | 7.10 | 6.93 | -0.17 | -2.39% | 6.85 | 7.15 | 800392 | 55976 | 6.02% |
| 2024-10-30 | 6.77 | 7.10 | 0.26 | 3.80% | 6.71 | 7.30 | 840434 | 59233 | 6.32% |
| 2024-10-29 | 6.78 | 6.84 | 0.05 | 0.74% | 6.70 | 7.28 | 1108791 | 77335 | 8.34% |
| 2024-10-28 | 6.35 | 6.79 | 0.41 | 6.43% | 6.27 | 6.84 | 1004151 | 66580 | 7.56% |
| 2024-10-25 | 6.25 | 6.38 | 0.14 | 2.24% | 6.22 | 6.48 | 577523 | 36716 | 4.35% |
| 2024-10-24 | 6.42 | 6.24 | -0.20 | -3.11% | 6.18 | 6.42 | 579539 | 36325 | 4.36% |
| 2024-10-23 | 6.44 | 6.44 | 0.02 | 0.31% | 6.39 | 6.79 | 1156614 | 76466 | 8.70% |
| 2024-10-22 | 6.55 | 6.42 | -0.16 | -2.43% | 6.21 | 6.55 | 813281 | 51843 | 6.12% |
| 2024-10-21 | 6.14 | 6.58 | 0.30 | 4.78% | 6.14 | 6.71 | 1279431 | 82865 | 9.63% |
| 2024-10-18 | 6.09 | 6.28 | -0.03 | -0.48% | 5.90 | 6.54 | 1546235 | 95230 | 11.63% |
| 2024-10-17 | 7.03 | 6.31 | -0.64 | -9.21% | 6.30 | 7.08 | 2028946 | 133601 | 15.27% |
| 2024-10-16 | 6.58 | 6.95 | 0.62 | 9.79% | 6.40 | 6.96 | 2091676 | 140909 | 15.74% |
| 2024-10-15 | 5.75 | 6.33 | 0.38 | 6.39% | 5.66 | 6.37 | 1219918 | 73961 | 9.18% |
| 2024-10-14 | 5.59 | 5.95 | 0.48 | 8.78% | 5.37 | 5.95 | 959566 | 54617 | 7.22% |
| 2024-10-11 | 5.12 | 5.47 | 0.30 | 5.80% | 5.05 | 5.57 | 738542 | 39782 | 5.56% |
| 2024-10-10 | 5.16 | 5.17 | 0.08 | 1.57% | 4.93 | 5.36 | 447982 | 23086 | 3.37% |
| 2024-10-09 | 5.50 | 5.09 | -0.50 | -8.94% | 5.03 | 5.53 | 647641 | 33819 | 4.87% |
| 2024-10-08 | 5.97 | 5.59 | 0.15 | 2.76% | 5.26 | 5.98 | 948109 | 53553 | 7.13% |
| 2024-09-30 | 5.10 | 5.44 | 0.47 | 9.46% | 4.97 | 5.44 | 977340 | 51071 | 7.35% |
| 2024-09-27 | 4.96 | 4.97 | 0.13 | 2.69% | 4.84 | 5.03 | 361352 | 17890 | 2.72% |
| 2024-09-26 | 4.66 | 4.84 | 0.18 | 3.86% | 4.60 | 4.85 | 480000 | 22653 | 3.61% |
| 2024-09-25 | 4.80 | 4.66 | -0.14 | -2.92% | 4.66 | 4.96 | 677578 | 32349 | 5.10% |
| 2024-09-24 | 4.54 | 4.80 | 0.26 | 5.73% | 4.54 | 4.83 | 588828 | 27864 | 4.43% |
| 2024-09-23 | 4.61 | 4.54 | -0.21 | -4.42% | 4.53 | 4.79 | 662364 | 30685 | 4.98% |
| 2024-09-20 | 4.48 | 4.75 | 0.29 | 6.50% | 4.35 | 4.88 | 968406 | 44748 | 7.29% |
| 2024-09-19 | 4.05 | 4.46 | 0.41 | 10.12% | 4.01 | 4.46 | 797208 | 34073 | 6.00% |
| 2024-09-18 | 3.76 | 4.05 | 0.20 | 5.19% | 3.68 | 4.23 | 591026 | 23519 | 4.45% |
| 2024-09-13 | 3.74 | 3.85 | 0.22 | 6.06% | 3.71 | 3.89 | 511788 | 19567 | 3.85% |
| 2024-09-12 | 3.53 | 3.63 | 0.11 | 3.13% | 3.53 | 3.79 | 256396 | 9404 | 1.93% |
| 2024-09-11 | 3.62 | 3.52 | -0.13 | -3.56% | 3.51 | 3.62 | 106124 | 3775 | 0.80% |
| 2024-09-10 | 3.65 | 3.65 | 0.01 | 0.27% | 3.55 | 3.68 | 92391 | 3337 | 0.70% |
| 2024-09-09 | 3.64 | 3.64 | -0.04 | -1.09% | 3.60 | 3.69 | 82766 | 3019 | 0.62% |
| 2024-09-06 | 3.72 | 3.68 | -0.04 | -1.08% | 3.65 | 3.73 | 100976 | 3724 | 0.76% |
| 2024-09-05 | 3.62 | 3.72 | 0.10 | 2.76% | 3.62 | 3.74 | 142068 | 5256 | 1.07% |
| 2024-09-04 | 3.64 | 3.62 | -0.04 | -1.09% | 3.61 | 3.69 | 111705 | 4059 | 0.84% |
| 2024-09-03 | 3.66 | 3.66 | -0.01 | -0.27% | 3.64 | 3.70 | 119542 | 4383 | 0.90% |
| 2024-09-02 | 3.81 | 3.67 | -0.15 | -3.93% | 3.66 | 3.82 | 215209 | 8024 | 1.62% |
| 2024-08-30 | 3.63 | 3.82 | 0.21 | 5.82% | 3.61 | 3.97 | 485382 | 18703 | 3.65% |
| 2024-08-29 | 3.52 | 3.61 | 0.09 | 2.56% | 3.47 | 3.63 | 133163 | 4755 | 1.00% |
| 2024-08-28 | 3.46 | 3.52 | 0.02 | 0.57% | 3.46 | 3.55 | 81298 | 2856 | 0.61% |
| 2024-08-27 | 3.53 | 3.50 | -0.06 | -1.69% | 3.48 | 3.57 | 92651 | 3251 | 0.70% |
| 2024-08-26 | 3.55 | 3.56 | -0.01 | -0.28% | 3.52 | 3.64 | 124945 | 4477 | 0.94% |
| 2024-08-23 | 3.55 | 3.57 | 0.03 | 0.85% | 3.45 | 3.58 | 157929 | 5538 | 1.19% |
| 2024-08-22 | 3.64 | 3.54 | -0.11 | -3.01% | 3.53 | 3.66 | 126481 | 4524 | 0.95% |
| 2024-08-21 | 3.65 | 3.65 | 0.00 | 0.00% | 3.63 | 3.69 | 90230 | 3299 | 0.68% |
| 2024-08-20 | 3.76 | 3.65 | -0.11 | -2.93% | 3.62 | 3.79 | 162603 | 5965 | 1.22% |
| 2024-08-19 | 3.66 | 3.76 | 0.08 | 2.17% | 3.63 | 3.82 | 186696 | 6985 | 1.40% |
| 2024-08-16 | 3.79 | 3.68 | -0.11 | -2.90% | 3.65 | 3.81 | 169568 | 6301 | 1.28% |
| 2024-08-15 | 3.71 | 3.79 | 0.06 | 1.61% | 3.65 | 3.80 | 147700 | 5517 | 1.11% |
| 2024-08-14 | 3.75 | 3.73 | 0.00 | 0.00% | 3.72 | 3.81 | 113616 | 4265 | 0.85% |
| 2024-08-13 | 3.75 | 3.73 | -0.04 | -1.06% | 3.68 | 3.78 | 142328 | 5281 | 1.07% |