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 | 7.40 | 7.37 | -0.06 | -0.81% | 7.32 | 7.84 | 1272615 | 96400 | 9.71% |
| 2024-11-20 | 7.43 | 7.43 | 0.00 | 0.00% | 7.30 | 8.08 | 1758400 | 134999 | 13.41% |
| 2024-11-19 | 6.85 | 7.43 | 0.68 | 10.07% | 6.75 | 7.43 | 1246257 | 89618 | 9.50% |
| 2024-11-18 | 7.06 | 6.75 | -0.57 | -7.79% | 6.59 | 7.20 | 1052676 | 71847 | 8.03% |
| 2024-11-15 | 7.50 | 7.32 | -0.66 | -8.27% | 7.18 | 7.79 | 1522708 | 113384 | 11.61% |
| 2024-11-14 | 8.10 | 7.98 | 0.27 | 3.50% | 7.80 | 8.48 | 2207680 | 182395 | 16.84% |
| 2024-11-13 | 7.80 | 7.71 | 0.07 | 0.92% | 7.21 | 7.94 | 1340496 | 101997 | 10.22% |
| 2024-11-12 | 8.68 | 7.64 | -0.39 | -4.86% | 7.56 | 8.68 | 1817554 | 145684 | 13.86% |
| 2024-11-11 | 7.04 | 8.03 | 0.73 | 10.00% | 7.04 | 8.03 | 817357 | 62523 | 6.23% |
| 2024-11-08 | 7.60 | 7.30 | 0.21 | 2.96% | 7.16 | 7.80 | 1500734 | 112175 | 11.45% |
| 2024-11-07 | 6.60 | 7.09 | 0.50 | 7.59% | 6.50 | 7.19 | 1318350 | 90122 | 10.05% |
| 2024-11-06 | 5.95 | 6.59 | 0.60 | 10.02% | 5.89 | 6.59 | 1277768 | 79920 | 9.75% |
| 2024-11-05 | 5.68 | 5.99 | 0.34 | 6.02% | 5.61 | 6.07 | 909338 | 53530 | 6.94% |
| 2024-11-04 | 5.28 | 5.65 | 0.30 | 5.61% | 5.18 | 5.75 | 852489 | 47565 | 6.50% |
| 2024-11-01 | 5.81 | 5.35 | -0.55 | -9.32% | 5.31 | 5.90 | 1308250 | 71729 | 9.98% |
| 2024-10-31 | 5.93 | 5.90 | 0.11 | 1.90% | 5.50 | 6.33 | 1799750 | 106542 | 13.73% |
| 2024-10-30 | 5.45 | 5.79 | 0.53 | 10.08% | 5.06 | 5.79 | 1897169 | 107555 | 14.47% |
| 2024-10-29 | 5.08 | 5.26 | 0.48 | 10.04% | 5.06 | 5.26 | 780271 | 40695 | 5.95% |
| 2024-10-28 | 4.44 | 4.78 | 0.38 | 8.64% | 4.44 | 4.79 | 487362 | 22694 | 3.72% |
| 2024-10-25 | 4.25 | 4.40 | 0.15 | 3.53% | 4.25 | 4.41 | 251155 | 10959 | 1.92% |
| 2024-10-24 | 4.25 | 4.25 | 0.00 | 0.00% | 4.19 | 4.28 | 130837 | 5548 | 1.00% |
| 2024-10-23 | 4.22 | 4.25 | 0.04 | 0.95% | 4.18 | 4.33 | 177839 | 7590 | 1.36% |
| 2024-10-22 | 4.14 | 4.21 | 0.07 | 1.69% | 4.13 | 4.24 | 191895 | 8056 | 1.46% |
| 2024-10-21 | 4.25 | 4.14 | -0.13 | -3.04% | 4.11 | 4.27 | 302864 | 12611 | 2.31% |
| 2024-10-18 | 4.24 | 4.27 | 0.00 | 0.00% | 4.23 | 4.34 | 224174 | 9597 | 1.71% |
| 2024-10-17 | 4.30 | 4.27 | -0.03 | -0.70% | 4.26 | 4.40 | 133405 | 5757 | 1.02% |
| 2024-10-16 | 4.27 | 4.30 | -0.03 | -0.69% | 4.25 | 4.35 | 120934 | 5193 | 0.92% |
| 2024-10-15 | 4.40 | 4.33 | -0.08 | -1.81% | 4.33 | 4.51 | 168897 | 7417 | 1.29% |
| 2024-10-14 | 4.29 | 4.41 | 0.12 | 2.80% | 4.13 | 4.41 | 151050 | 6539 | 1.15% |
| 2024-10-11 | 4.40 | 4.29 | -0.12 | -2.72% | 4.22 | 4.41 | 143215 | 6172 | 1.09% |
| 2024-10-10 | 4.30 | 4.41 | 0.15 | 3.52% | 4.28 | 4.48 | 253191 | 11113 | 1.93% |
| 2024-10-09 | 4.74 | 4.26 | -0.40 | -8.58% | 4.26 | 4.74 | 382256 | 16882 | 2.92% |
| 2024-10-08 | 4.95 | 4.66 | 0.14 | 3.10% | 4.41 | 4.97 | 559731 | 26310 | 4.27% |
| 2024-09-30 | 4.50 | 4.52 | 0.29 | 6.86% | 4.29 | 4.58 | 377456 | 16838 | 2.88% |
| 2024-09-27 | 4.13 | 4.23 | 0.14 | 3.42% | 4.08 | 4.30 | 131805 | 5511 | 1.01% |
| 2024-09-26 | 4.00 | 4.09 | 0.11 | 2.76% | 3.96 | 4.09 | 110208 | 4456 | 0.84% |
| 2024-09-25 | 4.00 | 3.98 | 0.04 | 1.02% | 3.96 | 4.06 | 133232 | 5340 | 1.02% |
| 2024-09-24 | 3.83 | 3.94 | 0.12 | 3.14% | 3.83 | 3.95 | 111793 | 4351 | 0.85% |
| 2024-09-23 | 3.82 | 3.82 | -0.01 | -0.26% | 3.79 | 3.85 | 58596 | 2237 | 0.45% |
| 2024-09-20 | 3.89 | 3.83 | -0.06 | -1.54% | 3.81 | 3.90 | 59889 | 2302 | 0.46% |
| 2024-09-19 | 3.76 | 3.89 | 0.10 | 2.64% | 3.76 | 3.89 | 104429 | 4023 | 0.80% |
| 2024-09-18 | 3.73 | 3.79 | 0.02 | 0.53% | 3.68 | 3.79 | 91773 | 3430 | 0.70% |
| 2024-09-13 | 3.73 | 3.77 | 0.02 | 0.53% | 3.73 | 3.86 | 93697 | 3548 | 0.71% |
| 2024-09-12 | 3.74 | 3.75 | -0.04 | -1.06% | 3.73 | 3.83 | 46144 | 1744 | 0.35% |
| 2024-09-11 | 3.76 | 3.79 | -0.02 | -0.52% | 3.76 | 3.82 | 49599 | 1879 | 0.38% |
| 2024-09-10 | 3.84 | 3.81 | 0.02 | 0.53% | 3.74 | 3.84 | 73489 | 2778 | 0.56% |
| 2024-09-09 | 3.77 | 3.79 | 0.01 | 0.26% | 3.73 | 3.84 | 71327 | 2707 | 0.54% |
| 2024-09-06 | 3.83 | 3.78 | -0.07 | -1.82% | 3.77 | 3.88 | 68898 | 2640 | 0.53% |
| 2024-09-05 | 3.82 | 3.85 | 0.06 | 1.58% | 3.80 | 3.86 | 71696 | 2747 | 0.55% |
| 2024-09-04 | 3.75 | 3.79 | 0.01 | 0.26% | 3.74 | 3.83 | 52254 | 1981 | 0.40% |
| 2024-09-03 | 3.72 | 3.78 | 0.04 | 1.07% | 3.70 | 3.82 | 73538 | 2762 | 0.56% |
| 2024-09-02 | 3.88 | 3.74 | -0.05 | -1.32% | 3.73 | 3.88 | 100412 | 3790 | 0.77% |
| 2024-08-30 | 3.69 | 3.79 | 0.14 | 3.84% | 3.64 | 3.84 | 147406 | 5553 | 1.12% |
| 2024-08-29 | 3.61 | 3.65 | 0.01 | 0.27% | 3.60 | 3.69 | 77922 | 2842 | 0.59% |
| 2024-08-28 | 3.52 | 3.64 | 0.08 | 2.25% | 3.52 | 3.69 | 92131 | 3335 | 0.70% |
| 2024-08-27 | 3.62 | 3.56 | -0.06 | -1.66% | 3.55 | 3.62 | 61356 | 2194 | 0.47% |
| 2024-08-26 | 3.62 | 3.62 | 0.01 | 0.28% | 3.57 | 3.64 | 52180 | 1884 | 0.40% |
| 2024-08-23 | 3.63 | 3.61 | -0.03 | -0.82% | 3.60 | 3.67 | 63743 | 2308 | 0.49% |
| 2024-08-22 | 3.69 | 3.64 | -0.03 | -0.82% | 3.62 | 3.72 | 62719 | 2300 | 0.48% |
| 2024-08-21 | 3.68 | 3.67 | -0.03 | -0.81% | 3.67 | 3.72 | 64348 | 2372 | 0.49% |
| 2024-08-20 | 3.79 | 3.70 | -0.07 | -1.86% | 3.67 | 3.79 | 90825 | 3376 | 0.69% |
| 2024-08-19 | 3.77 | 3.77 | -0.02 | -0.53% | 3.75 | 3.86 | 91178 | 3466 | 0.70% |
| 2024-08-16 | 3.90 | 3.79 | -0.17 | -4.29% | 3.78 | 3.91 | 185719 | 7146 | 1.42% |
| 2024-08-15 | 3.75 | 3.96 | 0.18 | 4.76% | 3.68 | 3.99 | 200192 | 7682 | 1.53% |
| 2024-08-14 | 3.80 | 3.78 | -0.06 | -1.56% | 3.76 | 3.88 | 100296 | 3824 | 0.76% |
| 2024-08-13 | 3.74 | 3.84 | 0.10 | 2.67% | 3.73 | 3.85 | 96814 | 3671 | 0.74% |