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 | 6.50 | 6.77 | 0.62 | 10.08% | 6.50 | 6.77 | 2078416 | 138981 | 11.11% |
| 2024-11-20 | 6.20 | 6.15 | 0.05 | 0.82% | 6.03 | 6.37 | 825493 | 50688 | 4.41% |
| 2024-11-19 | 5.85 | 6.10 | 0.25 | 4.27% | 5.79 | 6.11 | 745464 | 44557 | 3.98% |
| 2024-11-18 | 5.86 | 5.85 | -0.11 | -1.85% | 5.69 | 6.09 | 795603 | 46534 | 4.25% |
| 2024-11-15 | 6.36 | 5.96 | -0.40 | -6.29% | 5.95 | 6.38 | 823667 | 50457 | 4.40% |
| 2024-11-14 | 6.67 | 6.36 | -0.32 | -4.79% | 6.35 | 6.76 | 715512 | 46536 | 3.82% |
| 2024-11-13 | 6.98 | 6.68 | -0.37 | -5.25% | 6.55 | 7.04 | 1117399 | 74773 | 5.97% |
| 2024-11-12 | 7.27 | 7.05 | -0.19 | -2.62% | 6.86 | 7.50 | 1395983 | 100970 | 7.46% |
| 2024-11-11 | 7.50 | 7.24 | -0.27 | -3.60% | 6.96 | 7.50 | 1618331 | 116300 | 8.65% |
| 2024-11-08 | 6.84 | 7.51 | 0.68 | 9.96% | 6.84 | 7.51 | 2132663 | 155302 | 11.40% |
| 2024-11-07 | 6.69 | 6.83 | -0.37 | -5.14% | 6.48 | 7.17 | 2159866 | 144066 | 11.55% |
| 2024-11-06 | 7.79 | 7.20 | -0.80 | -10.00% | 7.20 | 8.02 | 2708785 | 203286 | 14.48% |
| 2024-11-05 | 7.52 | 8.00 | 0.29 | 3.76% | 7.15 | 8.20 | 2580678 | 199913 | 13.80% |
| 2024-11-04 | 7.38 | 7.71 | -0.22 | -2.77% | 7.14 | 8.35 | 2804974 | 215326 | 14.99% |
| 2024-11-01 | 7.93 | 7.93 | 0.72 | 9.99% | 7.38 | 7.93 | 2718614 | 211975 | 14.53% |
| 2024-10-31 | 7.21 | 7.21 | 0.66 | 10.08% | 7.21 | 7.21 | 191596 | 13814 | 1.02% |
| 2024-10-30 | 5.65 | 6.55 | 0.60 | 10.08% | 5.48 | 6.55 | 2881900 | 180511 | 15.41% |
| 2024-10-29 | 5.95 | 5.95 | 0.54 | 9.98% | 5.95 | 5.95 | 322011 | 19159 | 1.72% |
| 2024-10-28 | 5.41 | 5.41 | 0.49 | 9.96% | 5.26 | 5.41 | 636648 | 34361 | 3.40% |
| 2024-10-25 | 4.49 | 4.92 | 0.45 | 10.07% | 4.48 | 4.92 | 1032529 | 49527 | 5.52% |
| 2024-10-24 | 4.66 | 4.47 | -0.18 | -3.87% | 4.45 | 4.66 | 479163 | 21601 | 2.56% |
| 2024-10-23 | 4.51 | 4.65 | 0.14 | 3.10% | 4.49 | 4.91 | 786672 | 36784 | 4.21% |
| 2024-10-22 | 4.38 | 4.51 | 0.08 | 1.81% | 4.30 | 4.53 | 376304 | 16624 | 2.01% |
| 2024-10-21 | 4.28 | 4.43 | 0.17 | 3.99% | 4.27 | 4.53 | 456514 | 20194 | 2.44% |
| 2024-10-18 | 4.17 | 4.26 | 0.10 | 2.40% | 4.13 | 4.35 | 365246 | 15447 | 1.95% |
| 2024-10-17 | 4.25 | 4.16 | -0.09 | -2.12% | 4.15 | 4.29 | 248378 | 10482 | 1.33% |
| 2024-10-16 | 4.27 | 4.25 | -0.05 | -1.16% | 4.20 | 4.34 | 216089 | 9208 | 1.16% |
| 2024-10-15 | 4.40 | 4.30 | -0.15 | -3.37% | 4.30 | 4.44 | 218226 | 9541 | 1.17% |
| 2024-10-14 | 4.35 | 4.45 | 0.10 | 2.30% | 4.29 | 4.48 | 269288 | 11832 | 1.44% |
| 2024-10-11 | 4.62 | 4.35 | -0.27 | -5.84% | 4.28 | 4.62 | 344849 | 15221 | 1.84% |
| 2024-10-10 | 4.61 | 4.62 | 0.01 | 0.22% | 4.55 | 4.81 | 393732 | 18422 | 2.10% |
| 2024-10-09 | 5.06 | 4.61 | -0.47 | -9.25% | 4.61 | 5.06 | 658990 | 31849 | 3.52% |
| 2024-10-08 | 5.09 | 5.08 | 0.45 | 9.72% | 4.81 | 5.09 | 1037425 | 51907 | 5.55% |
| 2024-09-30 | 4.43 | 4.63 | 0.42 | 9.98% | 4.42 | 4.63 | 607223 | 27862 | 3.25% |
| 2024-09-27 | 4.08 | 4.21 | 0.21 | 5.25% | 4.08 | 4.24 | 268614 | 11190 | 1.44% |
| 2024-09-26 | 3.80 | 4.00 | 0.18 | 4.71% | 3.78 | 4.00 | 310327 | 12073 | 1.66% |
| 2024-09-25 | 3.80 | 3.82 | 0.06 | 1.60% | 3.80 | 3.94 | 326426 | 12626 | 1.74% |
| 2024-09-24 | 3.52 | 3.76 | 0.25 | 7.12% | 3.52 | 3.77 | 466313 | 17144 | 2.49% |
| 2024-09-23 | 3.50 | 3.51 | 0.01 | 0.29% | 3.46 | 3.54 | 129720 | 4538 | 0.69% |
| 2024-09-20 | 3.63 | 3.50 | -0.12 | -3.31% | 3.48 | 3.63 | 226465 | 7972 | 1.21% |
| 2024-09-19 | 3.51 | 3.62 | 0.11 | 3.13% | 3.49 | 3.68 | 210966 | 7605 | 1.13% |
| 2024-09-18 | 3.56 | 3.51 | -0.04 | -1.13% | 3.47 | 3.58 | 123945 | 4347 | 0.66% |
| 2024-09-13 | 3.68 | 3.55 | -0.14 | -3.79% | 3.54 | 3.71 | 223021 | 8045 | 1.19% |
| 2024-09-12 | 3.64 | 3.69 | 0.03 | 0.82% | 3.64 | 3.84 | 270264 | 10148 | 1.44% |
| 2024-09-11 | 3.61 | 3.66 | 0.02 | 0.55% | 3.61 | 3.71 | 155703 | 5711 | 0.83% |
| 2024-09-10 | 3.62 | 3.64 | 0.01 | 0.28% | 3.56 | 3.65 | 171338 | 6168 | 0.92% |
| 2024-09-09 | 3.62 | 3.63 | -0.03 | -0.82% | 3.60 | 3.67 | 156447 | 5675 | 0.84% |
| 2024-09-06 | 3.78 | 3.66 | -0.10 | -2.66% | 3.65 | 3.79 | 161365 | 5952 | 0.86% |
| 2024-09-05 | 3.71 | 3.76 | 0.06 | 1.62% | 3.71 | 3.83 | 244648 | 9241 | 1.31% |
| 2024-09-04 | 3.65 | 3.70 | 0.02 | 0.54% | 3.65 | 3.79 | 257069 | 9574 | 1.37% |
| 2024-09-03 | 3.64 | 3.68 | 0.03 | 0.82% | 3.60 | 3.74 | 263462 | 9708 | 1.41% |
| 2024-09-02 | 3.88 | 3.65 | -0.26 | -6.65% | 3.64 | 3.92 | 356759 | 13356 | 1.91% |
| 2024-08-30 | 3.82 | 3.91 | 0.08 | 2.09% | 3.76 | 3.98 | 233696 | 9103 | 1.25% |
| 2024-08-29 | 3.69 | 3.83 | 0.15 | 4.08% | 3.65 | 3.89 | 299437 | 11366 | 1.60% |
| 2024-08-28 | 3.71 | 3.68 | -0.07 | -1.87% | 3.66 | 3.75 | 184294 | 6826 | 0.99% |
| 2024-08-27 | 3.83 | 3.75 | -0.06 | -1.57% | 3.70 | 3.86 | 200774 | 7551 | 1.07% |
| 2024-08-26 | 3.78 | 3.81 | 0.05 | 1.33% | 3.76 | 3.90 | 172757 | 6628 | 0.92% |
| 2024-08-23 | 3.82 | 3.76 | -0.06 | -1.57% | 3.74 | 3.84 | 128347 | 4852 | 0.69% |
| 2024-08-22 | 3.90 | 3.82 | -0.07 | -1.80% | 3.81 | 3.93 | 131787 | 5091 | 0.70% |
| 2024-08-21 | 3.95 | 3.89 | -0.06 | -1.52% | 3.88 | 3.96 | 100934 | 3958 | 0.54% |
| 2024-08-20 | 4.06 | 3.95 | -0.10 | -2.47% | 3.94 | 4.07 | 138210 | 5507 | 0.74% |
| 2024-08-19 | 4.09 | 4.05 | -0.05 | -1.22% | 4.05 | 4.14 | 114452 | 4673 | 0.61% |
| 2024-08-16 | 4.21 | 4.10 | -0.11 | -2.61% | 4.09 | 4.22 | 161994 | 6689 | 0.87% |
| 2024-08-15 | 4.15 | 4.21 | 0.06 | 1.45% | 4.10 | 4.27 | 178293 | 7461 | 0.95% |
| 2024-08-14 | 4.25 | 4.15 | -0.09 | -2.12% | 4.14 | 4.29 | 136514 | 5722 | 0.73% |
| 2024-08-13 | 4.18 | 4.24 | 0.03 | 0.71% | 4.12 | 4.27 | 176720 | 7410 | 0.94% |