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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 7.10 | 7.24 | 0.19 | 2.70% | 7.00 | 7.58 | 156408 | 11484 | 6.80% |
| 2024-11-21 | 6.90 | 7.05 | 0.13 | 1.88% | 6.89 | 7.41 | 102194 | 7266 | 4.44% |
| 2024-11-20 | 6.96 | 6.92 | -0.08 | -1.14% | 6.87 | 7.09 | 77005 | 5345 | 3.35% |
| 2024-11-19 | 6.93 | 7.00 | 0.15 | 2.19% | 6.72 | 7.01 | 68301 | 4685 | 2.97% |
| 2024-11-18 | 7.23 | 6.85 | -0.38 | -5.26% | 6.82 | 7.35 | 115108 | 8015 | 5.00% |
| 2024-11-15 | 7.82 | 7.23 | -0.54 | -6.95% | 7.19 | 8.03 | 159943 | 12038 | 6.95% |
| 2024-11-14 | 7.59 | 7.77 | 0.28 | 3.74% | 7.50 | 8.15 | 164510 | 12934 | 7.15% |
| 2024-11-13 | 7.30 | 7.49 | 0.17 | 2.32% | 7.20 | 7.64 | 101036 | 7489 | 4.39% |
| 2024-11-12 | 7.53 | 7.32 | -0.09 | -1.21% | 7.25 | 7.60 | 100175 | 7403 | 4.36% |
| 2024-11-11 | 6.85 | 7.41 | 0.37 | 5.26% | 6.84 | 7.56 | 177780 | 12795 | 7.73% |
| 2024-11-08 | 6.80 | 7.04 | 0.31 | 4.61% | 6.80 | 7.40 | 208220 | 14929 | 9.05% |
| 2024-11-07 | 6.64 | 6.73 | 0.08 | 1.20% | 6.38 | 6.95 | 168810 | 11311 | 7.34% |
| 2024-11-06 | 6.08 | 6.65 | 0.57 | 9.38% | 5.88 | 6.69 | 271020 | 17319 | 11.78% |
| 2024-11-05 | 5.80 | 6.08 | 0.30 | 5.19% | 5.78 | 6.25 | 176329 | 10621 | 7.67% |
| 2024-11-04 | 5.79 | 5.78 | 0.08 | 1.40% | 5.52 | 5.89 | 69820 | 3957 | 3.04% |
| 2024-11-01 | 6.02 | 5.70 | -0.33 | -5.47% | 5.70 | 6.04 | 110558 | 6477 | 4.81% |
| 2024-10-31 | 5.78 | 6.03 | 0.25 | 4.33% | 5.75 | 6.12 | 139375 | 8304 | 6.06% |
| 2024-10-30 | 6.20 | 5.78 | -0.51 | -8.11% | 5.68 | 6.20 | 196609 | 11509 | 8.55% |
| 2024-10-29 | 5.92 | 6.29 | 0.31 | 5.18% | 5.71 | 6.49 | 269273 | 16724 | 11.71% |
| 2024-10-28 | 5.62 | 5.98 | 0.37 | 6.60% | 5.46 | 6.12 | 289543 | 16771 | 12.59% |
| 2024-10-25 | 5.10 | 5.61 | 0.51 | 10.00% | 5.05 | 5.61 | 164472 | 9043 | 7.15% |
| 2024-10-24 | 4.95 | 5.10 | 0.13 | 2.62% | 4.88 | 5.30 | 132196 | 6711 | 5.75% |
| 2024-10-23 | 4.89 | 4.97 | 0.07 | 1.43% | 4.89 | 5.05 | 66590 | 3312 | 2.90% |
| 2024-10-22 | 4.77 | 4.90 | 0.13 | 2.73% | 4.71 | 4.96 | 65616 | 3190 | 2.85% |
| 2024-10-21 | 4.60 | 4.77 | 0.18 | 3.92% | 4.58 | 4.87 | 93343 | 4433 | 4.06% |
| 2024-10-18 | 4.52 | 4.59 | 0.07 | 1.55% | 4.50 | 4.64 | 52288 | 2398 | 2.27% |
| 2024-10-17 | 4.61 | 4.52 | -0.09 | -1.95% | 4.50 | 4.70 | 47749 | 2190 | 2.08% |
| 2024-10-16 | 4.50 | 4.61 | 0.04 | 0.88% | 4.50 | 4.63 | 57699 | 2638 | 2.51% |
| 2024-10-15 | 4.48 | 4.57 | 0.09 | 2.01% | 4.43 | 4.67 | 80462 | 3687 | 3.50% |
| 2024-10-14 | 4.38 | 4.48 | 0.14 | 3.23% | 4.35 | 4.49 | 54131 | 2394 | 2.35% |
| 2024-10-11 | 4.53 | 4.34 | -0.18 | -3.98% | 4.30 | 4.55 | 52652 | 2325 | 2.29% |
| 2024-10-10 | 4.45 | 4.52 | 0.07 | 1.57% | 4.32 | 4.60 | 82587 | 3694 | 3.59% |
| 2024-10-09 | 4.80 | 4.45 | -0.47 | -9.55% | 4.43 | 4.80 | 129204 | 5866 | 5.62% |
| 2024-10-08 | 5.13 | 4.92 | 0.23 | 4.90% | 4.63 | 5.16 | 160508 | 7851 | 6.98% |
| 2024-09-30 | 4.50 | 4.69 | 0.32 | 7.32% | 4.35 | 4.77 | 127196 | 5804 | 5.53% |
| 2024-09-27 | 4.25 | 4.37 | 0.15 | 3.55% | 4.22 | 4.42 | 41168 | 1766 | 1.79% |
| 2024-09-26 | 4.14 | 4.22 | 0.07 | 1.69% | 4.11 | 4.23 | 49174 | 2064 | 2.14% |
| 2024-09-25 | 4.11 | 4.15 | 0.10 | 2.47% | 4.04 | 4.20 | 58085 | 2405 | 2.53% |
| 2024-09-24 | 3.97 | 4.05 | 0.11 | 2.79% | 3.93 | 4.06 | 50787 | 2032 | 2.21% |
| 2024-09-23 | 3.85 | 3.94 | 0.10 | 2.60% | 3.82 | 3.94 | 42184 | 1644 | 1.83% |
| 2024-09-20 | 3.94 | 3.84 | -0.05 | -1.29% | 3.81 | 3.94 | 42232 | 1623 | 1.84% |
| 2024-09-19 | 3.73 | 3.89 | 0.17 | 4.57% | 3.69 | 3.92 | 72110 | 2758 | 3.14% |
| 2024-09-18 | 3.84 | 3.72 | -0.10 | -2.62% | 3.63 | 3.84 | 61531 | 2276 | 2.68% |
| 2024-09-13 | 3.84 | 3.82 | -0.01 | -0.26% | 3.77 | 3.88 | 52300 | 1997 | 2.27% |
| 2024-09-12 | 3.84 | 3.83 | 0.02 | 0.52% | 3.80 | 3.90 | 89232 | 3444 | 3.88% |
| 2024-09-11 | 3.90 | 3.81 | -0.21 | -5.22% | 3.79 | 3.94 | 158213 | 6087 | 6.88% |
| 2024-09-10 | 3.84 | 4.02 | 0.18 | 4.69% | 3.84 | 4.22 | 204798 | 8294 | 8.90% |
| 2024-09-09 | 3.77 | 3.84 | 0.06 | 1.59% | 3.65 | 3.85 | 33550 | 1269 | 1.46% |
| 2024-09-06 | 3.82 | 3.78 | -0.05 | -1.31% | 3.77 | 3.86 | 28195 | 1073 | 1.23% |
| 2024-09-05 | 3.74 | 3.83 | 0.09 | 2.41% | 3.73 | 3.84 | 24618 | 937 | 1.07% |
| 2024-09-04 | 3.83 | 3.74 | -0.09 | -2.35% | 3.73 | 3.85 | 28079 | 1061 | 1.22% |
| 2024-09-03 | 3.79 | 3.83 | 0.04 | 1.06% | 3.75 | 3.88 | 29621 | 1132 | 1.29% |
| 2024-09-02 | 3.81 | 3.79 | -0.02 | -0.52% | 3.77 | 3.92 | 41941 | 1613 | 1.82% |
| 2024-08-30 | 3.71 | 3.81 | 0.11 | 2.97% | 3.70 | 3.87 | 36754 | 1395 | 1.60% |
| 2024-08-29 | 3.67 | 3.70 | 0.02 | 0.54% | 3.59 | 3.72 | 35553 | 1300 | 1.55% |
| 2024-08-28 | 3.52 | 3.68 | 0.13 | 3.66% | 3.52 | 3.69 | 35890 | 1305 | 1.56% |
| 2024-08-27 | 3.64 | 3.55 | -0.07 | -1.93% | 3.48 | 3.66 | 25760 | 918 | 1.12% |
| 2024-08-26 | 3.50 | 3.62 | 0.13 | 3.72% | 3.50 | 3.67 | 34353 | 1237 | 1.49% |
| 2024-08-23 | 3.63 | 3.49 | -0.12 | -3.32% | 3.48 | 3.63 | 29147 | 1025 | 1.27% |
| 2024-08-22 | 3.59 | 3.61 | -0.01 | -0.28% | 3.55 | 3.65 | 30671 | 1109 | 1.33% |
| 2024-08-21 | 3.68 | 3.62 | -0.04 | -1.09% | 3.57 | 3.69 | 30857 | 1116 | 1.34% |
| 2024-08-20 | 3.72 | 3.66 | -0.06 | -1.61% | 3.64 | 3.78 | 27015 | 998 | 1.17% |
| 2024-08-19 | 3.75 | 3.72 | -0.03 | -0.80% | 3.66 | 3.77 | 26958 | 1004 | 1.17% |
| 2024-08-16 | 3.87 | 3.75 | -0.11 | -2.85% | 3.73 | 3.88 | 26926 | 1020 | 1.17% |
| 2024-08-15 | 3.83 | 3.86 | 0.04 | 1.05% | 3.75 | 3.88 | 24999 | 955 | 1.09% |