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 | 7.30 | 7.23 | 0.12 | 1.69% | 7.15 | 7.48 | 626270 | 45690 | 6.09% |
| 2024-11-20 | 6.90 | 7.11 | 0.22 | 3.19% | 6.85 | 7.19 | 549674 | 38741 | 5.35% |
| 2024-11-19 | 6.80 | 6.89 | 0.09 | 1.32% | 6.63 | 6.90 | 454817 | 30855 | 4.43% |
| 2024-11-18 | 7.30 | 6.80 | -0.45 | -6.21% | 6.76 | 7.36 | 673940 | 46674 | 6.56% |
| 2024-11-15 | 7.38 | 7.25 | -0.18 | -2.42% | 7.25 | 7.63 | 747637 | 55531 | 7.28% |
| 2024-11-14 | 8.01 | 7.43 | -0.50 | -6.31% | 7.41 | 8.05 | 1153349 | 88233 | 11.22% |
| 2024-11-13 | 8.24 | 7.93 | -0.34 | -4.11% | 7.75 | 8.45 | 1832433 | 147169 | 17.83% |
| 2024-11-12 | 8.27 | 8.27 | 0.75 | 9.97% | 7.90 | 8.27 | 1940823 | 160132 | 18.89% |
| 2024-11-11 | 6.87 | 7.52 | 0.68 | 9.94% | 6.85 | 7.52 | 678238 | 49601 | 6.60% |
| 2024-11-08 | 6.95 | 6.84 | -0.01 | -0.15% | 6.81 | 7.04 | 463219 | 31985 | 4.51% |
| 2024-11-07 | 6.73 | 6.85 | 0.06 | 0.88% | 6.66 | 6.87 | 501532 | 34074 | 4.88% |
| 2024-11-06 | 6.67 | 6.79 | 0.12 | 1.80% | 6.65 | 7.11 | 664834 | 45706 | 6.47% |
| 2024-11-05 | 6.50 | 6.67 | 0.18 | 2.77% | 6.45 | 6.74 | 472496 | 31368 | 4.60% |
| 2024-11-04 | 6.39 | 6.49 | 0.02 | 0.31% | 6.30 | 6.60 | 371021 | 23971 | 3.61% |
| 2024-11-01 | 7.00 | 6.47 | -0.65 | -9.13% | 6.45 | 7.00 | 816630 | 54551 | 7.95% |
| 2024-10-31 | 7.30 | 7.12 | -0.01 | -0.14% | 7.01 | 7.36 | 1268262 | 90884 | 12.34% |
| 2024-10-30 | 6.40 | 7.13 | 0.65 | 10.03% | 6.35 | 7.13 | 886333 | 59775 | 8.63% |
| 2024-10-29 | 6.60 | 6.48 | -0.08 | -1.22% | 6.42 | 6.68 | 543816 | 35620 | 5.29% |
| 2024-10-28 | 6.52 | 6.56 | 0.02 | 0.31% | 6.44 | 6.56 | 466646 | 30352 | 4.54% |
| 2024-10-25 | 6.39 | 6.54 | 0.12 | 1.87% | 6.37 | 6.55 | 388505 | 25176 | 3.78% |
| 2024-10-24 | 6.52 | 6.42 | -0.24 | -3.60% | 6.38 | 6.54 | 490954 | 31588 | 4.78% |
| 2024-10-23 | 6.51 | 6.66 | 0.09 | 1.37% | 6.46 | 6.88 | 713694 | 47754 | 6.95% |
| 2024-10-22 | 6.92 | 6.57 | -0.45 | -6.41% | 6.53 | 6.92 | 937989 | 62576 | 9.13% |
| 2024-10-21 | 6.80 | 7.02 | 0.05 | 0.72% | 6.80 | 7.30 | 1409109 | 99606 | 13.71% |
| 2024-10-18 | 7.39 | 6.97 | -0.15 | -2.11% | 6.66 | 7.51 | 2057010 | 144424 | 20.02% |
| 2024-10-17 | 6.96 | 7.12 | 0.65 | 10.05% | 6.73 | 7.12 | 964925 | 68133 | 9.39% |
| 2024-10-16 | 5.81 | 6.47 | 0.59 | 10.03% | 5.75 | 6.47 | 772159 | 48261 | 7.51% |
| 2024-10-15 | 6.14 | 5.88 | -0.19 | -3.13% | 5.88 | 6.27 | 740541 | 44725 | 7.21% |
| 2024-10-14 | 5.52 | 6.07 | 0.55 | 9.96% | 5.43 | 6.07 | 507139 | 29757 | 4.94% |
| 2024-10-11 | 5.75 | 5.52 | -0.26 | -4.50% | 5.48 | 5.83 | 279609 | 15702 | 2.72% |
| 2024-10-10 | 5.96 | 5.78 | 0.00 | 0.00% | 5.75 | 6.05 | 302872 | 17807 | 2.95% |
| 2024-10-09 | 6.16 | 5.78 | -0.45 | -7.22% | 5.77 | 6.18 | 425249 | 25462 | 4.14% |
| 2024-10-08 | 6.37 | 6.23 | 0.44 | 7.60% | 5.92 | 6.37 | 577067 | 35714 | 5.62% |
| 2024-09-30 | 5.49 | 5.79 | 0.45 | 8.43% | 5.47 | 5.85 | 481295 | 27302 | 4.68% |
| 2024-09-27 | 5.19 | 5.34 | 0.21 | 4.09% | 5.15 | 5.36 | 186381 | 9796 | 1.81% |
| 2024-09-26 | 5.02 | 5.13 | 0.11 | 2.19% | 4.99 | 5.13 | 158716 | 8048 | 1.54% |
| 2024-09-25 | 5.00 | 5.02 | 0.02 | 0.40% | 5.00 | 5.13 | 166642 | 8456 | 1.62% |
| 2024-09-24 | 4.97 | 5.00 | 0.04 | 0.81% | 4.87 | 5.02 | 187510 | 9317 | 1.82% |
| 2024-09-23 | 4.92 | 4.96 | 0.05 | 1.02% | 4.90 | 5.00 | 112733 | 5585 | 1.10% |
| 2024-09-20 | 4.84 | 4.91 | 0.09 | 1.87% | 4.82 | 4.94 | 139510 | 6826 | 1.36% |
| 2024-09-19 | 4.68 | 4.82 | 0.16 | 3.43% | 4.63 | 4.83 | 129166 | 6164 | 1.26% |
| 2024-09-18 | 4.72 | 4.66 | -0.08 | -1.69% | 4.61 | 4.77 | 76754 | 3581 | 0.75% |
| 2024-09-13 | 4.78 | 4.74 | -0.04 | -0.84% | 4.73 | 4.81 | 79668 | 3797 | 0.78% |
| 2024-09-12 | 4.72 | 4.78 | 0.05 | 1.06% | 4.70 | 4.83 | 104351 | 4991 | 1.02% |
| 2024-09-11 | 4.73 | 4.73 | 0.00 | 0.00% | 4.68 | 4.76 | 73620 | 3471 | 0.72% |
| 2024-09-10 | 4.60 | 4.73 | 0.12 | 2.60% | 4.54 | 4.76 | 95168 | 4420 | 0.93% |
| 2024-09-09 | 4.68 | 4.61 | -0.04 | -0.86% | 4.57 | 4.70 | 89164 | 4121 | 0.87% |
| 2024-09-06 | 4.74 | 4.65 | -0.07 | -1.48% | 4.64 | 4.75 | 66265 | 3109 | 0.64% |
| 2024-09-05 | 4.64 | 4.72 | 0.09 | 1.94% | 4.64 | 4.76 | 68712 | 3235 | 0.67% |
| 2024-09-04 | 4.63 | 4.63 | -0.05 | -1.07% | 4.61 | 4.68 | 53640 | 2491 | 0.52% |
| 2024-09-03 | 4.63 | 4.68 | 0.04 | 0.86% | 4.56 | 4.70 | 86092 | 4000 | 0.84% |
| 2024-09-02 | 4.73 | 4.64 | -0.09 | -1.90% | 4.62 | 4.77 | 73971 | 3464 | 0.72% |
| 2024-08-30 | 4.62 | 4.73 | 0.11 | 2.38% | 4.61 | 4.81 | 129367 | 6141 | 1.26% |
| 2024-08-29 | 4.53 | 4.62 | 0.10 | 2.21% | 4.49 | 4.64 | 88904 | 4074 | 0.87% |
| 2024-08-28 | 4.49 | 4.52 | 0.03 | 0.67% | 4.40 | 4.58 | 67209 | 3020 | 0.65% |
| 2024-08-27 | 4.60 | 4.49 | -0.11 | -2.39% | 4.47 | 4.65 | 82256 | 3733 | 0.80% |
| 2024-08-26 | 4.55 | 4.60 | 0.03 | 0.66% | 4.50 | 4.62 | 76694 | 3513 | 0.75% |
| 2024-08-23 | 4.46 | 4.57 | 0.11 | 2.47% | 4.45 | 4.62 | 116497 | 5313 | 1.13% |
| 2024-08-22 | 4.58 | 4.46 | -0.15 | -3.25% | 4.45 | 4.66 | 77545 | 3513 | 0.75% |
| 2024-08-21 | 4.62 | 4.61 | -0.03 | -0.65% | 4.50 | 4.68 | 65080 | 3008 | 0.63% |
| 2024-08-20 | 4.71 | 4.64 | -0.06 | -1.28% | 4.61 | 4.71 | 64987 | 3015 | 0.63% |
| 2024-08-19 | 4.62 | 4.70 | 0.07 | 1.51% | 4.62 | 4.74 | 71541 | 3360 | 0.70% |
| 2024-08-16 | 4.64 | 4.63 | -0.01 | -0.22% | 4.62 | 4.69 | 56030 | 2608 | 0.55% |
| 2024-08-15 | 4.54 | 4.64 | 0.09 | 1.98% | 4.49 | 4.69 | 75794 | 3502 | 0.74% |
| 2024-08-14 | 4.53 | 4.55 | -0.01 | -0.22% | 4.53 | 4.59 | 45310 | 2067 | 0.44% |
| 2024-08-13 | 4.53 | 4.56 | 0.06 | 1.33% | 4.47 | 4.57 | 48205 | 2180 | 0.47% |