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 | 7.13 | 7.40 | 0.26 | 3.64% | 7.07 | 7.48 | 386436 | 28067 | 2.05% |
| 2024-11-20 | 7.08 | 7.14 | 0.10 | 1.42% | 6.99 | 7.24 | 290539 | 20582 | 1.54% |
| 2024-11-19 | 6.77 | 7.04 | 0.26 | 3.83% | 6.72 | 7.10 | 279262 | 19206 | 1.48% |
| 2024-11-18 | 7.09 | 6.78 | -0.31 | -4.37% | 6.71 | 7.09 | 356231 | 24460 | 1.89% |
| 2024-11-15 | 7.01 | 7.09 | 0.07 | 1.00% | 6.97 | 7.22 | 295252 | 20888 | 1.57% |
| 2024-11-14 | 7.41 | 7.02 | -0.29 | -3.97% | 7.01 | 7.45 | 356802 | 25504 | 1.89% |
| 2024-11-13 | 7.24 | 7.31 | 0.00 | 0.00% | 7.16 | 7.37 | 268355 | 19488 | 1.42% |
| 2024-11-12 | 7.38 | 7.31 | -0.15 | -2.01% | 7.24 | 7.46 | 343767 | 25240 | 1.82% |
| 2024-11-11 | 7.40 | 7.46 | -0.04 | -0.53% | 7.25 | 7.48 | 421916 | 31037 | 2.24% |
| 2024-11-08 | 7.58 | 7.50 | 0.01 | 0.13% | 7.28 | 7.62 | 583690 | 43566 | 3.10% |
| 2024-11-07 | 7.50 | 7.49 | 0.23 | 3.17% | 7.31 | 7.85 | 854394 | 64983 | 4.53% |
| 2024-11-06 | 7.16 | 7.26 | 0.12 | 1.68% | 6.94 | 7.35 | 567363 | 40763 | 3.01% |
| 2024-11-05 | 6.88 | 7.14 | 0.23 | 3.33% | 6.86 | 7.20 | 468702 | 33268 | 2.49% |
| 2024-11-04 | 6.78 | 6.91 | 0.05 | 0.73% | 6.72 | 6.93 | 357973 | 24478 | 1.90% |
| 2024-11-01 | 7.13 | 6.86 | -0.33 | -4.59% | 6.79 | 7.20 | 634322 | 44092 | 3.37% |
| 2024-10-31 | 7.14 | 7.19 | 0.07 | 0.98% | 7.05 | 7.32 | 577535 | 41601 | 3.06% |
| 2024-10-30 | 6.85 | 7.12 | 0.23 | 3.34% | 6.81 | 7.40 | 747093 | 53796 | 3.96% |
| 2024-10-29 | 6.84 | 6.89 | -0.06 | -0.86% | 6.76 | 7.05 | 621340 | 42712 | 3.30% |
| 2024-10-28 | 6.56 | 6.95 | 0.39 | 5.95% | 6.53 | 7.00 | 627201 | 42891 | 3.33% |
| 2024-10-25 | 6.39 | 6.56 | 0.16 | 2.50% | 6.38 | 6.58 | 457519 | 29874 | 2.43% |
| 2024-10-24 | 6.26 | 6.40 | 0.10 | 1.59% | 6.22 | 6.58 | 394341 | 25291 | 2.09% |
| 2024-10-23 | 6.27 | 6.30 | 0.03 | 0.48% | 6.23 | 6.40 | 306548 | 19368 | 1.63% |
| 2024-10-22 | 6.17 | 6.27 | 0.12 | 1.95% | 6.14 | 6.37 | 308378 | 19282 | 1.64% |
| 2024-10-21 | 6.20 | 6.15 | -0.16 | -2.54% | 6.11 | 6.27 | 441039 | 27252 | 2.34% |
| 2024-10-18 | 6.16 | 6.31 | 0.04 | 0.64% | 6.07 | 6.44 | 514800 | 32085 | 2.73% |
| 2024-10-17 | 6.88 | 6.27 | -0.56 | -8.20% | 6.21 | 6.88 | 730143 | 47258 | 3.87% |
| 2024-10-16 | 6.30 | 6.83 | 0.51 | 8.07% | 6.27 | 6.88 | 760181 | 49970 | 4.03% |
| 2024-10-15 | 6.15 | 6.32 | 0.07 | 1.12% | 6.08 | 6.55 | 652036 | 41418 | 3.46% |
| 2024-10-14 | 6.34 | 6.25 | -0.09 | -1.42% | 6.03 | 6.38 | 779613 | 48236 | 4.14% |
| 2024-10-11 | 5.76 | 6.34 | 0.58 | 10.07% | 5.72 | 6.34 | 1056152 | 65861 | 5.60% |
| 2024-10-10 | 5.86 | 5.76 | -0.15 | -2.54% | 5.62 | 5.98 | 430683 | 24921 | 2.28% |
| 2024-10-09 | 6.26 | 5.91 | -0.66 | -10.05% | 5.91 | 6.29 | 668334 | 40321 | 3.55% |
| 2024-10-08 | 7.00 | 6.57 | 0.16 | 2.50% | 6.23 | 7.05 | 1112013 | 74131 | 5.90% |
| 2024-09-30 | 6.25 | 6.41 | 0.58 | 9.95% | 5.99 | 6.41 | 934452 | 58727 | 4.96% |
| 2024-09-27 | 5.78 | 5.83 | 0.22 | 3.92% | 5.67 | 5.86 | 489411 | 28190 | 2.60% |
| 2024-09-26 | 5.16 | 5.61 | 0.43 | 8.30% | 5.15 | 5.61 | 591683 | 32067 | 3.14% |
| 2024-09-25 | 5.09 | 5.18 | 0.13 | 2.57% | 5.09 | 5.33 | 361094 | 18941 | 1.92% |
| 2024-09-24 | 4.96 | 5.05 | 0.19 | 3.91% | 4.89 | 5.08 | 290062 | 14457 | 1.54% |
| 2024-09-23 | 4.84 | 4.86 | -0.03 | -0.61% | 4.82 | 4.90 | 135178 | 6570 | 0.72% |
| 2024-09-20 | 4.79 | 4.89 | 0.06 | 1.24% | 4.76 | 4.92 | 178722 | 8671 | 0.95% |
| 2024-09-19 | 4.74 | 4.83 | 0.15 | 3.21% | 4.66 | 4.86 | 215105 | 10294 | 1.14% |
| 2024-09-18 | 4.75 | 4.68 | -0.06 | -1.27% | 4.57 | 4.76 | 187661 | 8740 | 1.00% |
| 2024-09-13 | 4.65 | 4.74 | 0.11 | 2.38% | 4.65 | 4.79 | 174442 | 8261 | 0.93% |
| 2024-09-12 | 4.59 | 4.63 | 0.04 | 0.87% | 4.58 | 4.67 | 95772 | 4442 | 0.51% |
| 2024-09-11 | 4.60 | 4.59 | -0.03 | -0.65% | 4.56 | 4.62 | 59888 | 2745 | 0.32% |
| 2024-09-10 | 4.68 | 4.62 | -0.05 | -1.07% | 4.53 | 4.71 | 109535 | 5035 | 0.58% |
| 2024-09-09 | 4.68 | 4.67 | -0.07 | -1.48% | 4.61 | 4.72 | 88537 | 4131 | 0.47% |
| 2024-09-06 | 4.73 | 4.74 | 0.01 | 0.21% | 4.70 | 4.79 | 121209 | 5733 | 0.64% |
| 2024-09-05 | 4.60 | 4.73 | 0.13 | 2.83% | 4.60 | 4.77 | 203158 | 9553 | 1.08% |
| 2024-09-04 | 4.63 | 4.60 | -0.10 | -2.13% | 4.59 | 4.73 | 145514 | 6755 | 0.77% |
| 2024-09-03 | 4.65 | 4.70 | 0.02 | 0.43% | 4.61 | 4.74 | 182645 | 8552 | 0.97% |
| 2024-09-02 | 5.00 | 4.68 | -0.13 | -2.70% | 4.66 | 5.00 | 336134 | 16267 | 1.78% |
| 2024-08-30 | 4.49 | 4.81 | 0.28 | 6.18% | 4.49 | 4.94 | 309363 | 14761 | 1.64% |
| 2024-08-29 | 4.38 | 4.53 | 0.08 | 1.80% | 4.36 | 4.54 | 160119 | 7117 | 0.85% |
| 2024-08-28 | 4.70 | 4.45 | -0.14 | -3.05% | 4.43 | 4.79 | 241462 | 11010 | 1.28% |
| 2024-08-27 | 4.66 | 4.59 | -0.09 | -1.92% | 4.56 | 4.68 | 84867 | 3900 | 0.45% |
| 2024-08-26 | 4.70 | 4.68 | -0.05 | -1.06% | 4.65 | 4.77 | 92959 | 4360 | 0.49% |
| 2024-08-23 | 4.66 | 4.73 | 0.08 | 1.72% | 4.62 | 4.74 | 107053 | 5017 | 0.57% |
| 2024-08-22 | 4.72 | 4.65 | -0.10 | -2.11% | 4.65 | 4.82 | 101068 | 4770 | 0.54% |
| 2024-08-21 | 4.70 | 4.75 | 0.03 | 0.64% | 4.69 | 4.77 | 86219 | 4087 | 0.46% |
| 2024-08-20 | 4.83 | 4.72 | -0.12 | -2.48% | 4.70 | 4.85 | 128069 | 6087 | 0.68% |
| 2024-08-19 | 4.86 | 4.84 | -0.06 | -1.22% | 4.81 | 4.89 | 82938 | 4018 | 0.44% |
| 2024-08-16 | 4.95 | 4.90 | -0.06 | -1.21% | 4.86 | 4.98 | 134754 | 6596 | 0.71% |
| 2024-08-15 | 4.87 | 4.96 | 0.11 | 2.27% | 4.83 | 4.99 | 151968 | 7490 | 0.81% |