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 | 7.55 | 7.34 | -0.21 | -2.78% | 7.26 | 7.55 | 872007 | 64502 | 5.75% |
| 2024-11-20 | 7.33 | 7.55 | 0.15 | 2.03% | 7.28 | 7.64 | 1082394 | 81081 | 7.14% |
| 2024-11-19 | 7.13 | 7.40 | 0.24 | 3.35% | 7.09 | 7.40 | 1068761 | 77460 | 7.05% |
| 2024-11-18 | 7.61 | 7.16 | -0.29 | -3.89% | 7.06 | 7.68 | 1353433 | 98358 | 8.92% |
| 2024-11-15 | 7.75 | 7.45 | -0.62 | -7.68% | 7.36 | 8.22 | 1945702 | 151585 | 12.83% |
| 2024-11-14 | 8.57 | 8.07 | -0.56 | -6.49% | 7.87 | 9.09 | 2232392 | 189318 | 14.72% |
| 2024-11-13 | 8.89 | 8.63 | 0.22 | 2.62% | 8.00 | 9.18 | 2826786 | 245299 | 18.64% |
| 2024-11-12 | 9.06 | 8.41 | -0.93 | -9.96% | 8.41 | 9.34 | 2375523 | 205661 | 15.66% |
| 2024-11-11 | 8.49 | 9.34 | 0.85 | 10.01% | 7.93 | 9.34 | 3518612 | 300379 | 23.20% |
| 2024-11-08 | 8.49 | 8.49 | 0.77 | 9.97% | 8.49 | 8.49 | 255941 | 21729 | 1.69% |
| 2024-11-07 | 7.72 | 7.72 | 0.70 | 9.97% | 7.72 | 7.72 | 198190 | 15300 | 1.31% |
| 2024-11-06 | 6.77 | 7.02 | 0.64 | 10.03% | 6.77 | 7.02 | 306266 | 21411 | 2.02% |
| 2024-11-05 | 6.26 | 6.38 | 0.03 | 0.47% | 6.22 | 6.42 | 690241 | 43777 | 4.55% |
| 2024-11-04 | 6.18 | 6.35 | 0.20 | 3.25% | 6.10 | 6.50 | 716741 | 44874 | 4.73% |
| 2024-11-01 | 6.06 | 6.15 | 0.07 | 1.15% | 5.99 | 6.36 | 655716 | 40394 | 4.32% |
| 2024-10-31 | 5.93 | 6.08 | 0.13 | 2.18% | 5.88 | 6.10 | 463887 | 27905 | 3.06% |
| 2024-10-30 | 5.81 | 5.95 | 0.18 | 3.12% | 5.78 | 6.01 | 482516 | 28604 | 3.18% |
| 2024-10-29 | 5.92 | 5.77 | -0.15 | -2.53% | 5.73 | 5.94 | 305727 | 17789 | 2.02% |
| 2024-10-28 | 5.85 | 5.92 | 0.10 | 1.72% | 5.83 | 5.93 | 309532 | 18227 | 2.04% |
| 2024-10-25 | 5.70 | 5.82 | 0.15 | 2.65% | 5.69 | 5.82 | 323258 | 18649 | 2.13% |
| 2024-10-24 | 5.66 | 5.67 | 0.02 | 0.35% | 5.57 | 5.72 | 221207 | 12471 | 1.46% |
| 2024-10-23 | 5.62 | 5.65 | 0.02 | 0.36% | 5.59 | 5.69 | 226528 | 12800 | 1.49% |
| 2024-10-22 | 5.56 | 5.63 | 0.08 | 1.44% | 5.54 | 5.66 | 262107 | 14681 | 1.73% |
| 2024-10-21 | 5.57 | 5.55 | -0.01 | -0.18% | 5.53 | 5.62 | 299865 | 16693 | 1.98% |
| 2024-10-18 | 5.53 | 5.56 | 0.06 | 1.09% | 5.47 | 5.64 | 300146 | 16711 | 1.98% |
| 2024-10-17 | 5.60 | 5.50 | -0.08 | -1.43% | 5.49 | 5.62 | 187263 | 10411 | 1.23% |
| 2024-10-16 | 5.51 | 5.58 | 0.03 | 0.54% | 5.50 | 5.63 | 171021 | 9524 | 1.13% |
| 2024-10-15 | 5.64 | 5.55 | -0.12 | -2.12% | 5.55 | 5.68 | 217621 | 12213 | 1.43% |
| 2024-10-14 | 5.61 | 5.67 | 0.11 | 1.98% | 5.51 | 5.71 | 248793 | 13968 | 1.64% |
| 2024-10-11 | 5.68 | 5.56 | -0.12 | -2.11% | 5.50 | 5.72 | 260473 | 14612 | 1.72% |
| 2024-10-10 | 5.71 | 5.68 | 0.02 | 0.35% | 5.59 | 5.87 | 325396 | 18645 | 2.15% |
| 2024-10-09 | 6.10 | 5.66 | -0.52 | -8.41% | 5.62 | 6.10 | 519252 | 30301 | 3.42% |
| 2024-10-08 | 6.58 | 6.18 | 0.19 | 3.17% | 5.93 | 6.58 | 804813 | 50152 | 5.31% |
| 2024-09-30 | 5.75 | 5.99 | 0.37 | 6.58% | 5.68 | 6.07 | 730219 | 42996 | 4.81% |
| 2024-09-27 | 5.56 | 5.62 | 0.14 | 2.55% | 5.50 | 5.66 | 215776 | 12027 | 1.42% |
| 2024-09-26 | 5.24 | 5.48 | 0.23 | 4.38% | 5.22 | 5.49 | 274625 | 14716 | 1.81% |
| 2024-09-25 | 5.24 | 5.25 | 0.06 | 1.16% | 5.23 | 5.36 | 277565 | 14684 | 1.83% |
| 2024-09-24 | 4.96 | 5.19 | 0.26 | 5.27% | 4.95 | 5.19 | 291829 | 14850 | 1.92% |
| 2024-09-23 | 4.90 | 4.93 | 0.01 | 0.20% | 4.89 | 4.98 | 77546 | 3826 | 0.51% |
| 2024-09-20 | 4.95 | 4.92 | -0.05 | -1.01% | 4.87 | 4.97 | 99667 | 4897 | 0.66% |
| 2024-09-19 | 4.89 | 4.97 | 0.10 | 2.05% | 4.88 | 5.05 | 137169 | 6814 | 0.90% |
| 2024-09-18 | 4.90 | 4.87 | -0.04 | -0.81% | 4.80 | 4.92 | 97855 | 4748 | 0.65% |
| 2024-09-13 | 5.00 | 4.91 | -0.08 | -1.60% | 4.90 | 5.00 | 102122 | 5033 | 0.67% |
| 2024-09-12 | 4.98 | 4.99 | 0.02 | 0.40% | 4.96 | 5.08 | 116036 | 5820 | 0.77% |
| 2024-09-11 | 4.95 | 4.97 | -0.01 | -0.20% | 4.93 | 5.02 | 93877 | 4670 | 0.62% |
| 2024-09-10 | 5.08 | 4.98 | -0.08 | -1.58% | 4.89 | 5.09 | 172696 | 8566 | 1.14% |
| 2024-09-09 | 5.07 | 5.06 | -0.03 | -0.59% | 5.05 | 5.11 | 102061 | 5180 | 0.67% |
| 2024-09-06 | 5.15 | 5.09 | -0.05 | -0.97% | 5.09 | 5.16 | 120977 | 6184 | 0.80% |
| 2024-09-05 | 5.13 | 5.14 | -0.02 | -0.39% | 5.11 | 5.18 | 134738 | 6930 | 0.89% |
| 2024-09-04 | 5.12 | 5.16 | 0.04 | 0.78% | 5.09 | 5.19 | 163890 | 8452 | 1.08% |
| 2024-09-03 | 5.10 | 5.12 | 0.03 | 0.59% | 5.07 | 5.16 | 141019 | 7219 | 0.93% |
| 2024-09-02 | 5.08 | 5.09 | 0.01 | 0.20% | 5.05 | 5.15 | 210654 | 10768 | 1.39% |
| 2024-08-30 | 5.06 | 5.08 | 0.00 | 0.00% | 5.02 | 5.13 | 232656 | 11849 | 1.53% |
| 2024-08-29 | 4.85 | 5.08 | 0.20 | 4.10% | 4.84 | 5.10 | 245509 | 12269 | 1.62% |
| 2024-08-28 | 4.90 | 4.88 | 0.01 | 0.21% | 4.84 | 4.92 | 130507 | 6364 | 0.86% |
| 2024-08-27 | 4.96 | 4.87 | -0.09 | -1.81% | 4.84 | 4.98 | 125794 | 6129 | 0.83% |
| 2024-08-26 | 4.80 | 4.96 | 0.16 | 3.33% | 4.80 | 4.96 | 147655 | 7250 | 0.97% |
| 2024-08-23 | 4.85 | 4.80 | -0.04 | -0.83% | 4.78 | 4.86 | 83971 | 4035 | 0.55% |
| 2024-08-22 | 4.81 | 4.84 | 0.01 | 0.21% | 4.78 | 4.88 | 95703 | 4624 | 0.63% |
| 2024-08-21 | 4.80 | 4.83 | 0.03 | 0.63% | 4.78 | 4.84 | 71528 | 3443 | 0.47% |
| 2024-08-20 | 4.91 | 4.80 | -0.09 | -1.84% | 4.79 | 4.93 | 94865 | 4588 | 0.63% |
| 2024-08-19 | 4.88 | 4.89 | 0.02 | 0.41% | 4.86 | 4.94 | 77628 | 3812 | 0.51% |
| 2024-08-16 | 4.93 | 4.87 | -0.06 | -1.22% | 4.87 | 4.95 | 71718 | 3514 | 0.47% |
| 2024-08-15 | 4.86 | 4.93 | 0.07 | 1.44% | 4.83 | 4.96 | 118084 | 5807 | 0.78% |
| 2024-08-14 | 4.90 | 4.86 | -0.04 | -0.82% | 4.85 | 4.94 | 81299 | 3968 | 0.54% |
| 2024-08-13 | 4.91 | 4.90 | 0.00 | 0.00% | 4.85 | 4.91 | 61836 | 3016 | 0.41% |