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 | 7.72 | 7.60 | -0.17 | -2.19% | 7.51 | 7.73 | 1387751 | 105709 | 3.09% |
| 2024-11-20 | 7.64 | 7.77 | 0.06 | 0.78% | 7.53 | 7.86 | 1491211 | 115595 | 3.32% |
| 2024-11-19 | 7.59 | 7.71 | -0.06 | -0.77% | 7.43 | 7.73 | 1939906 | 146964 | 4.31% |
| 2024-11-18 | 7.80 | 7.77 | 0.34 | 4.58% | 7.71 | 8.17 | 2804559 | 222612 | 6.24% |
| 2024-11-15 | 7.72 | 7.43 | -0.34 | -4.38% | 7.42 | 7.88 | 1591080 | 121816 | 3.54% |
| 2024-11-14 | 7.96 | 7.77 | -0.22 | -2.75% | 7.77 | 8.10 | 1379724 | 109512 | 3.07% |
| 2024-11-13 | 8.03 | 7.99 | -0.15 | -1.84% | 7.81 | 8.10 | 1665904 | 132448 | 3.70% |
| 2024-11-12 | 8.25 | 8.14 | -0.13 | -1.57% | 8.00 | 8.40 | 1986039 | 163484 | 4.42% |
| 2024-11-11 | 8.22 | 8.27 | -0.09 | -1.08% | 8.16 | 8.42 | 2069767 | 170534 | 4.60% |
| 2024-11-08 | 8.89 | 8.36 | -0.45 | -5.11% | 8.34 | 8.96 | 3249777 | 278561 | 7.22% |
| 2024-11-07 | 8.27 | 8.81 | 0.11 | 1.26% | 8.26 | 9.22 | 4781974 | 414360 | 10.63% |
| 2024-11-06 | 9.29 | 8.70 | -0.20 | -2.25% | 8.45 | 9.79 | 7588840 | 688548 | 16.87% |
| 2024-11-05 | 8.50 | 8.90 | 0.81 | 10.01% | 8.30 | 8.90 | 2971946 | 259416 | 6.61% |
| 2024-11-04 | 7.20 | 8.09 | 0.74 | 10.07% | 7.05 | 8.09 | 4145172 | 320710 | 9.22% |
| 2024-11-01 | 7.40 | 7.35 | -0.13 | -1.74% | 6.90 | 8.20 | 5483674 | 412419 | 12.19% |
| 2024-10-31 | 7.07 | 7.48 | 0.41 | 5.80% | 7.01 | 7.78 | 4272840 | 326171 | 9.50% |
| 2024-10-30 | 7.02 | 7.07 | -0.06 | -0.84% | 6.77 | 7.31 | 2468162 | 173327 | 5.49% |
| 2024-10-29 | 6.92 | 7.13 | 0.23 | 3.33% | 6.81 | 7.53 | 3727289 | 268783 | 8.29% |
| 2024-10-28 | 6.62 | 6.90 | 0.23 | 3.45% | 6.59 | 6.99 | 2298443 | 156972 | 5.11% |
| 2024-10-25 | 6.70 | 6.67 | -0.03 | -0.45% | 6.63 | 6.79 | 1612979 | 107776 | 3.59% |
| 2024-10-24 | 6.60 | 6.70 | 0.03 | 0.45% | 6.58 | 6.85 | 1586510 | 106654 | 3.53% |
| 2024-10-23 | 6.69 | 6.67 | 0.02 | 0.30% | 6.63 | 6.92 | 2019387 | 136299 | 4.49% |
| 2024-10-22 | 6.86 | 6.65 | -0.25 | -3.62% | 6.58 | 6.86 | 2009355 | 133682 | 4.47% |
| 2024-10-21 | 6.61 | 6.90 | 0.22 | 3.29% | 6.50 | 7.05 | 3191078 | 214200 | 7.09% |
| 2024-10-18 | 6.33 | 6.68 | 0.31 | 4.87% | 6.18 | 6.97 | 3174975 | 207728 | 7.06% |
| 2024-10-17 | 6.52 | 6.37 | -0.06 | -0.93% | 6.35 | 6.59 | 1723626 | 111402 | 3.83% |
| 2024-10-16 | 6.51 | 6.43 | -0.31 | -4.60% | 6.34 | 6.68 | 2879592 | 186448 | 6.40% |
| 2024-10-15 | 6.77 | 6.74 | -0.27 | -3.85% | 6.68 | 7.24 | 3841364 | 268032 | 8.54% |
| 2024-10-14 | 6.70 | 7.01 | 0.51 | 7.85% | 6.41 | 7.15 | 4285420 | 292322 | 9.53% |
| 2024-10-11 | 6.53 | 6.50 | -0.72 | -9.97% | 6.50 | 7.09 | 4557172 | 305441 | 10.13% |
| 2024-10-10 | 8.13 | 7.26 | -0.81 | -10.04% | 7.26 | 8.15 | 5957894 | 456550 | 13.25% |
| 2024-10-09 | 8.07 | 8.07 | 0.73 | 9.95% | 7.34 | 8.07 | 7917177 | 635081 | 17.60% |
| 2024-10-08 | 7.34 | 7.34 | 0.67 | 10.04% | 7.34 | 7.34 | 261787 | 19215 | 0.58% |
| 2024-09-30 | 6.67 | 6.67 | 0.61 | 10.07% | 6.67 | 6.67 | 339609 | 22651 | 0.76% |
| 2024-09-27 | 6.06 | 6.06 | 0.55 | 9.98% | 6.06 | 6.06 | 1085022 | 65752 | 2.41% |
| 2024-09-26 | 5.51 | 5.51 | 0.50 | 9.98% | 5.51 | 5.51 | 463221 | 25523 | 1.03% |
| 2024-09-25 | 5.01 | 5.01 | 0.46 | 10.11% | 5.01 | 5.01 | 284073 | 14232 | 0.63% |
| 2024-09-24 | 4.18 | 4.55 | 0.41 | 9.90% | 4.17 | 4.55 | 1107478 | 48876 | 2.46% |
| 2024-09-23 | 4.15 | 4.14 | -0.01 | -0.24% | 4.12 | 4.17 | 148270 | 6147 | 0.33% |
| 2024-09-20 | 4.13 | 4.15 | 0.02 | 0.48% | 4.11 | 4.15 | 208977 | 8637 | 0.46% |
| 2024-09-19 | 4.07 | 4.13 | 0.06 | 1.47% | 4.04 | 4.18 | 313457 | 12896 | 0.70% |
| 2024-09-18 | 4.01 | 4.07 | 0.06 | 1.50% | 3.95 | 4.09 | 290399 | 11680 | 0.65% |
| 2024-09-13 | 4.00 | 4.01 | 0.02 | 0.50% | 3.99 | 4.06 | 188824 | 7608 | 0.42% |
| 2024-09-12 | 3.99 | 3.99 | 0.02 | 0.50% | 3.96 | 4.02 | 148011 | 5917 | 0.33% |
| 2024-09-11 | 3.97 | 3.97 | -0.02 | -0.50% | 3.95 | 4.00 | 142497 | 5662 | 0.32% |
| 2024-09-10 | 4.04 | 3.99 | -0.04 | -0.99% | 3.92 | 4.05 | 262160 | 10408 | 0.58% |
| 2024-09-09 | 4.00 | 4.03 | 0.01 | 0.25% | 3.97 | 4.09 | 250787 | 10112 | 0.56% |
| 2024-09-06 | 4.04 | 4.02 | 0.01 | 0.25% | 4.02 | 4.10 | 295594 | 12007 | 0.66% |
| 2024-09-05 | 4.00 | 4.01 | 0.01 | 0.25% | 4.00 | 4.03 | 156939 | 6298 | 0.35% |
| 2024-09-04 | 4.03 | 4.00 | -0.03 | -0.74% | 3.98 | 4.06 | 191642 | 7696 | 0.43% |
| 2024-09-03 | 4.01 | 4.03 | 0.02 | 0.50% | 4.01 | 4.07 | 187819 | 7592 | 0.42% |
| 2024-09-02 | 4.10 | 4.01 | -0.10 | -2.43% | 4.00 | 4.10 | 313797 | 12662 | 0.70% |
| 2024-08-30 | 4.01 | 4.11 | 0.09 | 2.24% | 4.01 | 4.17 | 445498 | 18327 | 0.99% |
| 2024-08-29 | 4.00 | 4.02 | -0.03 | -0.74% | 4.00 | 4.08 | 254509 | 10274 | 0.57% |
| 2024-08-28 | 4.09 | 4.05 | -0.01 | -0.25% | 4.04 | 4.15 | 193594 | 7922 | 0.43% |
| 2024-08-27 | 4.10 | 4.06 | -0.05 | -1.22% | 4.03 | 4.11 | 136565 | 5534 | 0.30% |
| 2024-08-26 | 4.12 | 4.11 | -0.01 | -0.24% | 4.09 | 4.18 | 198998 | 8211 | 0.44% |
| 2024-08-23 | 4.15 | 4.12 | -0.03 | -0.72% | 4.09 | 4.17 | 177073 | 7305 | 0.39% |
| 2024-08-22 | 4.24 | 4.15 | -0.08 | -1.89% | 4.13 | 4.26 | 178166 | 7458 | 0.40% |
| 2024-08-21 | 4.24 | 4.23 | -0.02 | -0.47% | 4.22 | 4.27 | 120514 | 5117 | 0.27% |
| 2024-08-20 | 4.28 | 4.25 | -0.03 | -0.70% | 4.24 | 4.30 | 166527 | 7091 | 0.37% |
| 2024-08-19 | 4.27 | 4.28 | 0.03 | 0.71% | 4.24 | 4.31 | 167867 | 7189 | 0.37% |
| 2024-08-16 | 4.29 | 4.25 | -0.03 | -0.70% | 4.23 | 4.30 | 139545 | 5944 | 0.31% |
| 2024-08-15 | 4.22 | 4.28 | 0.05 | 1.18% | 4.21 | 4.30 | 207109 | 8845 | 0.46% |
| 2024-08-14 | 4.22 | 4.23 | 0.01 | 0.24% | 4.20 | 4.25 | 143411 | 6067 | 0.32% |
| 2024-08-13 | 4.18 | 4.22 | 0.04 | 0.96% | 4.14 | 4.24 | 159539 | 6699 | 0.35% |