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 | 7.75 | 7.79 | 0.00 | 0.00% | 7.48 | 7.99 | 180468 | 13897 | 3.84% |
| 2024-11-20 | 7.49 | 7.79 | 0.25 | 3.32% | 7.39 | 7.87 | 321222 | 24590 | 6.83% |
| 2024-11-19 | 7.22 | 7.54 | 0.19 | 2.59% | 7.16 | 7.69 | 226918 | 16829 | 4.82% |
| 2024-11-18 | 7.21 | 7.35 | 0.15 | 2.08% | 7.01 | 7.60 | 214081 | 15777 | 4.55% |
| 2024-11-15 | 7.64 | 7.20 | -0.44 | -5.76% | 7.16 | 7.80 | 224642 | 16646 | 4.78% |
| 2024-11-14 | 7.10 | 7.64 | 0.44 | 6.11% | 6.78 | 7.81 | 302828 | 22669 | 6.44% |
| 2024-11-13 | 6.91 | 7.20 | 0.14 | 1.98% | 6.86 | 7.77 | 371610 | 26748 | 7.90% |
| 2024-11-12 | 6.49 | 7.06 | 0.64 | 9.97% | 6.37 | 7.06 | 324827 | 22426 | 6.91% |
| 2024-11-11 | 5.90 | 6.42 | 0.58 | 9.93% | 5.85 | 6.42 | 200966 | 12728 | 4.27% |
| 2024-11-08 | 5.90 | 5.84 | -0.05 | -0.85% | 5.79 | 5.92 | 78144 | 4570 | 1.66% |
| 2024-11-07 | 5.85 | 5.89 | 0.04 | 0.68% | 5.78 | 5.92 | 100850 | 5927 | 2.14% |
| 2024-11-06 | 5.84 | 5.85 | -0.02 | -0.34% | 5.65 | 6.00 | 88507 | 5172 | 1.88% |
| 2024-11-05 | 5.78 | 5.87 | 0.08 | 1.38% | 5.70 | 5.87 | 55229 | 3189 | 1.17% |
| 2024-11-04 | 5.82 | 5.79 | -0.09 | -1.53% | 5.64 | 5.86 | 61086 | 3503 | 1.30% |
| 2024-11-01 | 5.90 | 5.88 | -0.06 | -1.01% | 5.76 | 6.00 | 81624 | 4798 | 1.74% |
| 2024-10-31 | 5.95 | 5.94 | -0.04 | -0.67% | 5.73 | 6.11 | 152701 | 9067 | 3.25% |
| 2024-10-30 | 5.80 | 5.98 | 0.18 | 3.10% | 5.72 | 6.10 | 114004 | 6818 | 2.42% |
| 2024-10-29 | 5.80 | 5.80 | -0.01 | -0.17% | 5.75 | 5.98 | 128816 | 7526 | 2.74% |
| 2024-10-28 | 5.50 | 5.81 | 0.30 | 5.44% | 5.47 | 5.89 | 144421 | 8280 | 3.07% |
| 2024-10-25 | 5.41 | 5.51 | 0.11 | 2.04% | 5.39 | 5.62 | 75345 | 4153 | 1.60% |
| 2024-10-24 | 5.39 | 5.40 | 0.00 | 0.00% | 5.37 | 5.50 | 58489 | 3171 | 1.24% |
| 2024-10-23 | 5.40 | 5.40 | -0.01 | -0.18% | 5.37 | 5.65 | 71628 | 3926 | 1.52% |
| 2024-10-22 | 5.44 | 5.41 | -0.07 | -1.28% | 5.34 | 5.60 | 84928 | 4630 | 1.81% |
| 2024-10-21 | 5.17 | 5.48 | 0.31 | 6.00% | 5.09 | 5.68 | 155441 | 8307 | 3.30% |
| 2024-10-18 | 5.24 | 5.17 | -0.11 | -2.08% | 5.09 | 5.27 | 90620 | 4678 | 1.93% |
| 2024-10-17 | 5.19 | 5.28 | 0.07 | 1.34% | 5.15 | 5.56 | 96611 | 5118 | 2.05% |
| 2024-10-16 | 5.04 | 5.21 | 0.15 | 2.96% | 4.98 | 5.34 | 68891 | 3566 | 1.46% |
| 2024-10-15 | 5.01 | 5.06 | 0.05 | 1.00% | 4.93 | 5.20 | 50675 | 2580 | 1.08% |
| 2024-10-14 | 4.98 | 5.01 | 0.06 | 1.21% | 4.86 | 5.02 | 31824 | 1581 | 0.68% |
| 2024-10-11 | 5.05 | 4.95 | -0.13 | -2.56% | 4.93 | 5.13 | 54206 | 2718 | 1.15% |
| 2024-10-10 | 5.05 | 5.08 | 0.13 | 2.63% | 4.93 | 5.23 | 67014 | 3409 | 1.42% |
| 2024-10-09 | 5.16 | 4.95 | -0.43 | -7.99% | 4.87 | 5.28 | 110019 | 5608 | 2.34% |
| 2024-10-08 | 5.76 | 5.38 | 0.10 | 1.89% | 5.08 | 5.79 | 144786 | 7834 | 3.08% |
| 2024-09-30 | 4.99 | 5.28 | 0.37 | 7.54% | 4.94 | 5.35 | 119075 | 6121 | 2.53% |
| 2024-09-27 | 4.84 | 4.91 | 0.11 | 2.29% | 4.78 | 4.94 | 48157 | 2341 | 1.02% |
| 2024-09-26 | 4.65 | 4.80 | 0.16 | 3.45% | 4.62 | 4.81 | 35798 | 1695 | 0.76% |
| 2024-09-25 | 4.61 | 4.64 | 0.06 | 1.31% | 4.61 | 4.70 | 32729 | 1523 | 0.70% |
| 2024-09-24 | 4.44 | 4.58 | 0.15 | 3.39% | 4.43 | 4.59 | 27145 | 1230 | 0.58% |
| 2024-09-23 | 4.48 | 4.43 | -0.10 | -2.21% | 4.41 | 4.53 | 19368 | 861 | 0.41% |
| 2024-09-20 | 4.52 | 4.53 | 0.01 | 0.22% | 4.47 | 4.53 | 15308 | 688 | 0.33% |
| 2024-09-19 | 4.35 | 4.52 | 0.18 | 4.15% | 4.35 | 4.54 | 30460 | 1363 | 0.65% |
| 2024-09-18 | 4.44 | 4.34 | -0.09 | -2.03% | 4.28 | 4.47 | 21621 | 934 | 0.46% |
| 2024-09-13 | 4.49 | 4.43 | -0.06 | -1.34% | 4.41 | 4.53 | 16161 | 720 | 0.34% |
| 2024-09-12 | 4.56 | 4.49 | -0.10 | -2.18% | 4.48 | 4.57 | 25991 | 1173 | 0.55% |
| 2024-09-11 | 4.65 | 4.59 | -0.08 | -1.71% | 4.55 | 4.67 | 23703 | 1088 | 0.50% |
| 2024-09-10 | 4.58 | 4.67 | 0.10 | 2.19% | 4.47 | 4.67 | 49857 | 2295 | 1.06% |
| 2024-09-09 | 4.41 | 4.57 | 0.16 | 3.63% | 4.34 | 4.65 | 54160 | 2455 | 1.15% |
| 2024-09-06 | 4.44 | 4.41 | -0.03 | -0.68% | 4.40 | 4.51 | 23899 | 1064 | 0.51% |
| 2024-09-05 | 4.37 | 4.44 | 0.09 | 2.07% | 4.37 | 4.44 | 21337 | 941 | 0.45% |
| 2024-09-04 | 4.36 | 4.35 | -0.02 | -0.46% | 4.33 | 4.40 | 16445 | 717 | 0.35% |
| 2024-09-03 | 4.35 | 4.37 | -0.01 | -0.23% | 4.32 | 4.40 | 25501 | 1112 | 0.54% |
| 2024-09-02 | 4.43 | 4.38 | -0.07 | -1.57% | 4.36 | 4.50 | 35565 | 1579 | 0.76% |
| 2024-08-30 | 4.39 | 4.45 | 0.01 | 0.23% | 4.35 | 4.54 | 56225 | 2501 | 1.20% |
| 2024-08-29 | 4.51 | 4.44 | -0.09 | -1.99% | 4.35 | 4.56 | 70588 | 3118 | 1.50% |
| 2024-08-28 | 4.71 | 4.53 | -0.08 | -1.74% | 4.52 | 4.81 | 88931 | 4152 | 1.89% |
| 2024-08-27 | 4.44 | 4.61 | 0.16 | 3.60% | 4.38 | 4.90 | 109663 | 5163 | 2.33% |
| 2024-08-26 | 4.39 | 4.45 | 0.06 | 1.37% | 4.32 | 4.48 | 19428 | 858 | 0.41% |
| 2024-08-23 | 4.34 | 4.39 | 0.05 | 1.15% | 4.26 | 4.39 | 17120 | 738 | 0.36% |
| 2024-08-22 | 4.41 | 4.34 | -0.07 | -1.59% | 4.31 | 4.45 | 13337 | 583 | 0.28% |
| 2024-08-21 | 4.46 | 4.41 | -0.07 | -1.56% | 4.40 | 4.49 | 11937 | 530 | 0.25% |
| 2024-08-20 | 4.52 | 4.48 | -0.05 | -1.10% | 4.45 | 4.54 | 12687 | 569 | 0.27% |
| 2024-08-19 | 4.52 | 4.53 | -0.05 | -1.09% | 4.51 | 4.59 | 15503 | 705 | 0.33% |
| 2024-08-16 | 4.62 | 4.58 | -0.05 | -1.08% | 4.56 | 4.67 | 12983 | 596 | 0.28% |