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 | 7.36 | 7.47 | 0.05 | 0.67% | 7.33 | 7.55 | 562357 | 41719 | 4.32% |
| 2024-11-20 | 7.23 | 7.42 | 0.15 | 2.06% | 7.18 | 7.56 | 661184 | 48996 | 5.08% |
| 2024-11-19 | 7.11 | 7.27 | 0.11 | 1.54% | 6.99 | 7.29 | 703577 | 50200 | 5.40% |
| 2024-11-18 | 7.79 | 7.16 | -0.64 | -8.21% | 7.08 | 7.88 | 1179103 | 86667 | 9.05% |
| 2024-11-15 | 7.55 | 7.80 | 0.18 | 2.36% | 7.48 | 8.04 | 1396889 | 109858 | 10.73% |
| 2024-11-14 | 7.56 | 7.62 | 0.02 | 0.26% | 7.46 | 7.85 | 1003671 | 76871 | 7.71% |
| 2024-11-13 | 7.56 | 7.60 | 0.00 | 0.00% | 7.30 | 7.68 | 711283 | 53359 | 5.46% |
| 2024-11-12 | 7.62 | 7.60 | -0.02 | -0.26% | 7.51 | 7.84 | 958817 | 73485 | 7.36% |
| 2024-11-11 | 7.73 | 7.62 | -0.30 | -3.79% | 7.43 | 7.83 | 1395190 | 105635 | 10.71% |
| 2024-11-08 | 8.20 | 7.92 | -0.24 | -2.94% | 7.79 | 8.46 | 2132187 | 171366 | 16.37% |
| 2024-11-07 | 7.38 | 8.16 | 0.74 | 9.97% | 7.35 | 8.16 | 2073196 | 163832 | 15.92% |
| 2024-11-06 | 7.26 | 7.42 | 0.12 | 1.64% | 7.21 | 7.56 | 1493383 | 110084 | 11.47% |
| 2024-11-05 | 7.09 | 7.30 | 0.16 | 2.24% | 6.97 | 7.62 | 1863826 | 134149 | 14.31% |
| 2024-11-04 | 6.72 | 7.14 | 0.43 | 6.41% | 6.60 | 7.36 | 1916526 | 134592 | 14.71% |
| 2024-11-01 | 6.48 | 6.71 | 0.23 | 3.55% | 6.28 | 6.87 | 1811551 | 120894 | 13.91% |
| 2024-10-31 | 6.49 | 6.48 | -0.01 | -0.15% | 6.39 | 6.60 | 976748 | 63522 | 7.50% |
| 2024-10-30 | 6.30 | 6.49 | 0.12 | 1.88% | 6.26 | 6.53 | 859721 | 55345 | 6.60% |
| 2024-10-29 | 6.53 | 6.37 | -0.17 | -2.60% | 6.36 | 6.80 | 1195548 | 78537 | 9.18% |
| 2024-10-28 | 6.35 | 6.54 | 0.17 | 2.67% | 6.35 | 6.63 | 1018983 | 66423 | 7.82% |
| 2024-10-25 | 6.27 | 6.37 | 0.11 | 1.76% | 6.27 | 6.43 | 808379 | 51238 | 6.21% |
| 2024-10-24 | 6.56 | 6.26 | -0.43 | -6.43% | 6.21 | 6.56 | 1259772 | 79606 | 9.67% |
| 2024-10-23 | 6.61 | 6.69 | 0.05 | 0.75% | 6.56 | 6.96 | 1568058 | 107012 | 12.04% |
| 2024-10-22 | 6.65 | 6.64 | -0.03 | -0.45% | 6.55 | 6.82 | 1116358 | 74528 | 8.57% |
| 2024-10-21 | 6.55 | 6.67 | 0.01 | 0.15% | 6.51 | 6.77 | 1326516 | 88092 | 10.18% |
| 2024-10-18 | 6.58 | 6.66 | -0.07 | -1.04% | 6.41 | 6.81 | 1890885 | 123978 | 14.52% |
| 2024-10-17 | 7.02 | 6.73 | -0.49 | -6.79% | 6.70 | 7.02 | 2552736 | 174884 | 19.60% |
| 2024-10-16 | 6.71 | 7.22 | 0.50 | 7.44% | 6.66 | 7.39 | 3585718 | 257152 | 27.53% |
| 2024-10-15 | 6.42 | 6.72 | 0.16 | 2.44% | 6.30 | 7.22 | 3409349 | 231140 | 26.18% |
| 2024-10-14 | 5.89 | 6.56 | 0.60 | 10.07% | 5.89 | 6.56 | 2093396 | 132470 | 16.07% |
| 2024-10-11 | 6.00 | 5.96 | -0.08 | -1.32% | 5.73 | 6.05 | 1122906 | 66042 | 8.62% |
| 2024-10-10 | 5.90 | 6.04 | 0.14 | 2.37% | 5.49 | 6.32 | 1802406 | 107457 | 13.84% |
| 2024-10-09 | 6.33 | 5.90 | -0.65 | -9.92% | 5.90 | 6.37 | 1183787 | 71213 | 9.09% |
| 2024-10-08 | 6.82 | 6.55 | 0.33 | 5.31% | 6.13 | 6.82 | 2229166 | 144311 | 17.32% |
| 2024-09-30 | 6.11 | 6.22 | 0.44 | 7.61% | 5.79 | 6.26 | 1876113 | 113898 | 14.58% |
| 2024-09-27 | 5.65 | 5.78 | 0.20 | 3.58% | 5.65 | 5.86 | 817382 | 47012 | 6.35% |
| 2024-09-26 | 5.36 | 5.58 | 0.12 | 2.20% | 5.31 | 5.58 | 1109762 | 60739 | 8.62% |
| 2024-09-25 | 5.55 | 5.46 | -0.08 | -1.44% | 5.42 | 5.73 | 1372359 | 76389 | 10.66% |
| 2024-09-24 | 5.30 | 5.54 | 0.23 | 4.33% | 5.29 | 5.54 | 1222813 | 66337 | 9.50% |
| 2024-09-23 | 5.29 | 5.31 | -0.03 | -0.56% | 5.22 | 5.39 | 592477 | 31396 | 4.60% |
| 2024-09-20 | 5.42 | 5.34 | -0.10 | -1.84% | 5.33 | 5.50 | 1037897 | 56194 | 8.06% |
| 2024-09-19 | 5.11 | 5.44 | 0.32 | 6.25% | 5.09 | 5.60 | 1541315 | 82949 | 11.98% |
| 2024-09-18 | 5.02 | 5.12 | 0.06 | 1.19% | 4.97 | 5.22 | 635844 | 32368 | 4.94% |
| 2024-09-13 | 5.03 | 5.06 | 0.00 | 0.00% | 5.03 | 5.30 | 873129 | 45061 | 6.78% |
| 2024-09-12 | 5.06 | 5.06 | -0.02 | -0.39% | 5.06 | 5.18 | 482970 | 24649 | 3.75% |
| 2024-09-11 | 5.07 | 5.08 | -0.04 | -0.78% | 5.04 | 5.13 | 427111 | 21685 | 3.32% |
| 2024-09-10 | 5.22 | 5.12 | -0.09 | -1.73% | 4.97 | 5.25 | 1005617 | 50959 | 7.81% |
| 2024-09-09 | 5.21 | 5.21 | -0.10 | -1.88% | 5.16 | 5.39 | 943127 | 49532 | 7.33% |
| 2024-09-06 | 5.09 | 5.31 | 0.18 | 3.51% | 5.09 | 5.60 | 1722822 | 92240 | 13.39% |
| 2024-09-05 | 5.18 | 5.13 | -0.07 | -1.35% | 5.05 | 5.21 | 817454 | 41946 | 6.35% |
| 2024-09-04 | 5.18 | 5.20 | 0.00 | 0.00% | 5.14 | 5.30 | 863594 | 44967 | 6.71% |
| 2024-09-03 | 5.29 | 5.20 | -0.18 | -3.35% | 5.12 | 5.38 | 1204461 | 62573 | 9.36% |
| 2024-09-02 | 5.57 | 5.38 | -0.29 | -5.11% | 5.38 | 5.77 | 1283708 | 70949 | 9.97% |
| 2024-08-30 | 5.50 | 5.67 | 0.16 | 2.90% | 5.36 | 5.84 | 1817855 | 102541 | 14.12% |
| 2024-08-29 | 5.47 | 5.51 | 0.02 | 0.36% | 5.27 | 5.64 | 1602636 | 87733 | 12.45% |
| 2024-08-28 | 5.77 | 5.49 | -0.28 | -4.85% | 5.42 | 5.78 | 1716062 | 95390 | 13.33% |
| 2024-08-27 | 5.76 | 5.77 | -0.41 | -6.63% | 5.70 | 6.18 | 2145416 | 126909 | 16.67% |
| 2024-08-26 | 6.20 | 6.18 | -0.15 | -2.37% | 6.05 | 6.68 | 2910390 | 184891 | 22.61% |
| 2024-08-23 | 5.86 | 6.33 | 0.44 | 7.47% | 5.32 | 6.48 | 3113795 | 181541 | 24.19% |
| 2024-08-22 | 6.35 | 5.89 | -0.65 | -9.94% | 5.89 | 6.41 | 2622720 | 159825 | 20.38% |
| 2024-08-21 | 5.92 | 6.54 | 0.37 | 6.00% | 5.92 | 6.76 | 3049860 | 194293 | 23.70% |
| 2024-08-20 | 6.00 | 6.17 | 0.41 | 7.12% | 5.89 | 6.34 | 3844013 | 237371 | 29.87% |
| 2024-08-19 | 5.99 | 5.76 | -0.25 | -4.16% | 5.52 | 6.09 | 2763398 | 160083 | 21.47% |
| 2024-08-16 | 6.01 | 6.01 | 0.00 | 0.00% | 5.70 | 6.58 | 3717371 | 228592 | 28.88% |
| 2024-08-15 | 5.60 | 6.01 | 0.55 | 10.07% | 5.58 | 6.01 | 4399030 | 258352 | 34.18% |
| 2024-08-14 | 5.46 | 5.46 | 0.50 | 10.08% | 5.46 | 5.46 | 303186 | 16553 | 2.36% |
| 2024-08-13 | 4.52 | 4.96 | 0.45 | 9.98% | 4.51 | 4.96 | 867327 | 41417 | 6.74% |