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 | 6.85 | 6.86 | 0.02 | 0.29% | 6.70 | 6.98 | 68023 | 4627 | 1.30% |
| 2024-11-20 | 6.73 | 6.84 | 0.12 | 1.79% | 6.68 | 6.98 | 75141 | 5135 | 1.43% |
| 2024-11-19 | 6.56 | 6.72 | 0.20 | 3.07% | 6.51 | 6.74 | 92010 | 6100 | 1.75% |
| 2024-11-18 | 6.87 | 6.52 | -0.35 | -5.09% | 6.46 | 7.00 | 148963 | 9990 | 2.84% |
| 2024-11-15 | 7.14 | 6.87 | -0.33 | -4.58% | 6.86 | 7.29 | 89485 | 6279 | 1.71% |
| 2024-11-14 | 7.50 | 7.20 | -0.34 | -4.51% | 7.16 | 7.53 | 63158 | 4632 | 1.20% |
| 2024-11-13 | 7.57 | 7.54 | -0.06 | -0.79% | 7.22 | 7.63 | 115274 | 8553 | 2.20% |
| 2024-11-12 | 7.57 | 7.60 | 0.08 | 1.06% | 7.45 | 7.85 | 127094 | 9702 | 2.42% |
| 2024-11-11 | 7.65 | 7.52 | -0.13 | -1.70% | 7.44 | 7.81 | 119579 | 9062 | 2.28% |
| 2024-11-08 | 7.52 | 7.65 | 0.13 | 1.73% | 7.44 | 8.02 | 140898 | 10908 | 2.69% |
| 2024-11-07 | 7.37 | 7.52 | 0.03 | 0.40% | 7.15 | 7.66 | 182161 | 13499 | 3.47% |
| 2024-11-06 | 7.62 | 7.49 | 0.11 | 1.49% | 7.38 | 7.97 | 227244 | 17234 | 4.33% |
| 2024-11-05 | 6.75 | 7.38 | 0.67 | 9.99% | 6.71 | 7.38 | 159512 | 11404 | 3.04% |
| 2024-11-04 | 6.53 | 6.71 | -0.54 | -7.45% | 6.53 | 6.80 | 241832 | 15966 | 4.61% |
| 2024-11-01 | 8.05 | 7.25 | -0.80 | -9.94% | 7.25 | 8.05 | 176339 | 13135 | 3.36% |
| 2024-10-31 | 7.62 | 8.05 | 0.73 | 9.97% | 7.40 | 8.05 | 333496 | 26007 | 6.36% |
| 2024-10-30 | 6.40 | 7.32 | 0.67 | 10.08% | 6.32 | 7.32 | 264334 | 18334 | 5.04% |
| 2024-10-29 | 6.88 | 6.65 | 0.08 | 1.22% | 6.55 | 7.15 | 373239 | 25333 | 7.12% |
| 2024-10-28 | 6.35 | 6.57 | 0.60 | 10.05% | 6.21 | 6.57 | 312552 | 20241 | 5.96% |
| 2024-10-25 | 5.39 | 5.97 | 0.54 | 9.94% | 5.31 | 5.97 | 232723 | 13484 | 4.44% |
| 2024-10-24 | 5.19 | 5.43 | 0.20 | 3.82% | 5.13 | 5.50 | 260568 | 13869 | 4.97% |
| 2024-10-23 | 5.20 | 5.23 | 0.02 | 0.38% | 5.04 | 5.73 | 395214 | 20872 | 7.54% |
| 2024-10-22 | 5.10 | 5.21 | 0.47 | 9.92% | 4.86 | 5.21 | 267483 | 13737 | 5.10% |
| 2024-10-21 | 4.35 | 4.74 | 0.43 | 9.98% | 4.35 | 4.74 | 121933 | 5656 | 2.32% |
| 2024-10-18 | 4.23 | 4.31 | 0.08 | 1.89% | 4.17 | 4.40 | 85355 | 3649 | 1.63% |
| 2024-10-17 | 4.40 | 4.23 | -0.13 | -2.98% | 4.21 | 4.45 | 87894 | 3799 | 1.68% |
| 2024-10-16 | 4.34 | 4.36 | -0.05 | -1.13% | 4.28 | 4.41 | 84350 | 3665 | 1.61% |
| 2024-10-15 | 4.35 | 4.41 | 0.10 | 2.32% | 4.23 | 4.60 | 176133 | 7860 | 3.36% |
| 2024-10-14 | 4.22 | 4.31 | 0.09 | 2.13% | 4.17 | 4.37 | 109027 | 4670 | 2.08% |
| 2024-10-11 | 4.48 | 4.22 | -0.24 | -5.38% | 4.19 | 4.52 | 155114 | 6736 | 2.96% |
| 2024-10-10 | 4.27 | 4.46 | 0.22 | 5.19% | 4.25 | 4.66 | 200720 | 8946 | 3.83% |
| 2024-10-09 | 4.65 | 4.24 | -0.47 | -9.98% | 4.24 | 4.71 | 192007 | 8378 | 3.66% |
| 2024-10-08 | 4.93 | 4.71 | 0.23 | 5.13% | 4.49 | 4.93 | 188248 | 8900 | 3.59% |
| 2024-09-30 | 4.27 | 4.48 | 0.41 | 10.07% | 4.13 | 4.48 | 176566 | 7663 | 3.37% |
| 2024-09-27 | 3.93 | 4.07 | 0.19 | 4.90% | 3.93 | 4.08 | 73572 | 2953 | 1.40% |
| 2024-09-26 | 3.74 | 3.88 | 0.15 | 4.02% | 3.72 | 3.89 | 69242 | 2645 | 1.32% |
| 2024-09-25 | 3.73 | 3.73 | 0.02 | 0.54% | 3.71 | 3.83 | 79981 | 3015 | 1.52% |
| 2024-09-24 | 3.51 | 3.71 | 0.20 | 5.70% | 3.51 | 3.72 | 98040 | 3560 | 1.87% |
| 2024-09-23 | 3.50 | 3.51 | 0.01 | 0.29% | 3.43 | 3.52 | 47697 | 1663 | 0.91% |
| 2024-09-20 | 3.64 | 3.50 | -0.12 | -3.31% | 3.48 | 3.65 | 84371 | 2975 | 1.61% |
| 2024-09-19 | 3.53 | 3.62 | 0.12 | 3.43% | 3.48 | 3.69 | 78530 | 2838 | 1.50% |
| 2024-09-18 | 3.60 | 3.50 | -0.10 | -2.78% | 3.45 | 3.62 | 52810 | 1851 | 1.01% |
| 2024-09-13 | 3.72 | 3.60 | -0.12 | -3.23% | 3.58 | 3.75 | 56481 | 2059 | 1.08% |
| 2024-09-12 | 3.75 | 3.72 | -0.04 | -1.06% | 3.71 | 3.81 | 53532 | 2008 | 1.02% |
| 2024-09-11 | 3.81 | 3.76 | -0.05 | -1.31% | 3.75 | 3.87 | 58422 | 2215 | 1.11% |
| 2024-09-10 | 3.76 | 3.81 | 0.04 | 1.06% | 3.72 | 3.87 | 98058 | 3720 | 1.87% |
| 2024-09-09 | 3.72 | 3.77 | 0.03 | 0.80% | 3.58 | 3.79 | 119432 | 4454 | 2.28% |
| 2024-09-06 | 3.91 | 3.74 | -0.21 | -5.32% | 3.73 | 3.94 | 144726 | 5498 | 2.76% |
| 2024-09-05 | 4.04 | 3.95 | -0.23 | -5.50% | 3.90 | 4.04 | 216194 | 8544 | 4.12% |
| 2024-09-04 | 4.00 | 4.18 | 0.12 | 2.96% | 3.81 | 4.26 | 269269 | 10569 | 5.13% |
| 2024-09-03 | 3.77 | 4.06 | 0.37 | 10.03% | 3.70 | 4.06 | 100913 | 3986 | 1.92% |
| 2024-09-02 | 3.67 | 3.69 | 0.02 | 0.54% | 3.66 | 3.77 | 75614 | 2810 | 1.44% |
| 2024-08-30 | 3.61 | 3.67 | 0.07 | 1.94% | 3.56 | 3.75 | 50620 | 1860 | 0.97% |
| 2024-08-29 | 3.52 | 3.60 | 0.09 | 2.56% | 3.49 | 3.60 | 37881 | 1346 | 0.72% |
| 2024-08-28 | 3.48 | 3.51 | 0.04 | 1.15% | 3.42 | 3.58 | 47217 | 1661 | 0.90% |
| 2024-08-27 | 3.57 | 3.47 | -0.11 | -3.07% | 3.46 | 3.60 | 54600 | 1921 | 1.04% |
| 2024-08-26 | 3.54 | 3.58 | 0.01 | 0.28% | 3.53 | 3.63 | 54074 | 1931 | 1.03% |
| 2024-08-23 | 3.58 | 3.57 | -0.01 | -0.28% | 3.54 | 3.64 | 58878 | 2110 | 1.12% |
| 2024-08-22 | 3.64 | 3.58 | -0.05 | -1.38% | 3.58 | 3.68 | 41137 | 1488 | 0.78% |
| 2024-08-21 | 3.62 | 3.63 | 0.01 | 0.28% | 3.59 | 3.65 | 40101 | 1453 | 0.76% |
| 2024-08-20 | 3.69 | 3.62 | -0.08 | -2.16% | 3.58 | 3.73 | 48883 | 1775 | 0.93% |
| 2024-08-19 | 3.74 | 3.70 | -0.02 | -0.54% | 3.69 | 3.76 | 29379 | 1091 | 0.56% |
| 2024-08-16 | 3.77 | 3.72 | -0.07 | -1.85% | 3.70 | 3.81 | 39912 | 1495 | 0.76% |
| 2024-08-15 | 3.78 | 3.79 | 0.02 | 0.53% | 3.71 | 3.82 | 43137 | 1630 | 0.82% |
| 2024-08-14 | 3.84 | 3.77 | -0.07 | -1.82% | 3.76 | 3.85 | 31387 | 1190 | 0.60% |
| 2024-08-13 | 3.85 | 3.84 | -0.04 | -1.03% | 3.78 | 3.88 | 32909 | 1258 | 0.63% |