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 | 7.11 | 7.36 | 0.27 | 3.81% | 6.98 | 7.80 | 742541 | 55908 | 15.02% |
| 2024-11-20 | 6.89 | 7.09 | 0.22 | 3.20% | 6.81 | 7.14 | 209617 | 14746 | 4.24% |
| 2024-11-19 | 6.65 | 6.87 | 0.22 | 3.31% | 6.59 | 6.87 | 196382 | 13212 | 3.97% |
| 2024-11-18 | 7.09 | 6.65 | -0.44 | -6.21% | 6.59 | 7.17 | 315142 | 21211 | 6.38% |
| 2024-11-15 | 7.15 | 7.09 | -0.11 | -1.53% | 7.06 | 7.55 | 267771 | 19554 | 5.42% |
| 2024-11-14 | 7.39 | 7.20 | -0.28 | -3.74% | 7.18 | 7.52 | 194357 | 14298 | 3.93% |
| 2024-11-13 | 7.22 | 7.48 | 0.16 | 2.19% | 7.13 | 7.48 | 236436 | 17345 | 4.78% |
| 2024-11-12 | 7.65 | 7.32 | -0.28 | -3.68% | 7.25 | 7.65 | 226692 | 16820 | 4.59% |
| 2024-11-11 | 7.27 | 7.60 | 0.33 | 4.54% | 7.23 | 7.71 | 294328 | 22145 | 5.95% |
| 2024-11-08 | 7.43 | 7.27 | -0.01 | -0.14% | 7.18 | 7.43 | 228345 | 16724 | 4.62% |
| 2024-11-07 | 7.08 | 7.28 | 0.18 | 2.54% | 7.02 | 7.30 | 241118 | 17324 | 4.88% |
| 2024-11-06 | 7.15 | 7.10 | 0.00 | 0.00% | 7.02 | 7.31 | 290889 | 20792 | 5.88% |
| 2024-11-05 | 6.95 | 7.10 | 0.16 | 2.31% | 6.91 | 7.17 | 258231 | 18222 | 5.22% |
| 2024-11-04 | 6.74 | 6.94 | 0.20 | 2.97% | 6.69 | 7.02 | 323801 | 22174 | 6.55% |
| 2024-11-01 | 7.58 | 6.74 | -0.75 | -10.01% | 6.74 | 7.59 | 559020 | 38855 | 11.31% |
| 2024-10-31 | 7.07 | 7.49 | 0.48 | 6.85% | 6.99 | 7.71 | 636717 | 47296 | 12.88% |
| 2024-10-30 | 6.95 | 7.01 | 0.08 | 1.15% | 6.84 | 7.08 | 249395 | 17390 | 5.05% |
| 2024-10-29 | 7.03 | 6.93 | -0.11 | -1.56% | 6.88 | 7.17 | 281193 | 19740 | 5.69% |
| 2024-10-28 | 6.73 | 7.04 | 0.26 | 3.83% | 6.69 | 7.13 | 390076 | 27130 | 7.89% |
| 2024-10-25 | 6.67 | 6.78 | 0.11 | 1.65% | 6.67 | 6.91 | 299968 | 20336 | 6.07% |
| 2024-10-24 | 6.86 | 6.67 | -0.19 | -2.77% | 6.59 | 6.86 | 257725 | 17204 | 5.21% |
| 2024-10-23 | 6.69 | 6.86 | 0.13 | 1.93% | 6.59 | 6.97 | 399684 | 27321 | 8.09% |
| 2024-10-22 | 6.78 | 6.73 | -0.04 | -0.59% | 6.56 | 6.92 | 524295 | 35459 | 10.61% |
| 2024-10-21 | 7.24 | 6.77 | -0.64 | -8.64% | 6.69 | 7.57 | 1078490 | 75718 | 21.82% |
| 2024-10-18 | 7.64 | 7.41 | 0.12 | 1.65% | 7.38 | 7.99 | 930039 | 72263 | 18.81% |
| 2024-10-17 | 6.90 | 7.29 | 0.39 | 5.65% | 6.89 | 7.59 | 580683 | 42241 | 11.75% |
| 2024-10-16 | 6.53 | 6.90 | 0.32 | 4.86% | 6.46 | 7.06 | 420937 | 28782 | 8.52% |
| 2024-10-15 | 6.45 | 6.58 | 0.11 | 1.70% | 6.33 | 6.75 | 279055 | 18433 | 5.65% |
| 2024-10-14 | 6.23 | 6.47 | 0.38 | 6.24% | 6.10 | 6.48 | 315842 | 20067 | 6.39% |
| 2024-10-11 | 6.36 | 6.09 | -0.45 | -6.88% | 5.99 | 6.45 | 265574 | 16502 | 5.37% |
| 2024-10-10 | 6.86 | 6.54 | -0.32 | -4.66% | 6.26 | 6.87 | 486944 | 31745 | 9.85% |
| 2024-10-09 | 6.78 | 6.86 | 0.16 | 2.39% | 6.35 | 7.22 | 788424 | 53552 | 15.95% |
| 2024-10-08 | 6.70 | 6.70 | 0.61 | 10.02% | 6.27 | 6.70 | 478451 | 31433 | 9.68% |
| 2024-09-30 | 5.88 | 6.09 | 0.53 | 9.53% | 5.64 | 6.11 | 377010 | 22305 | 7.63% |
| 2024-09-27 | 5.40 | 5.56 | 0.22 | 4.12% | 5.38 | 5.62 | 157230 | 8640 | 3.18% |
| 2024-09-26 | 5.22 | 5.34 | 0.12 | 2.30% | 5.19 | 5.35 | 129678 | 6848 | 2.62% |
| 2024-09-25 | 5.26 | 5.22 | 0.01 | 0.19% | 5.21 | 5.36 | 169710 | 8979 | 3.43% |
| 2024-09-24 | 5.13 | 5.21 | 0.08 | 1.56% | 5.03 | 5.22 | 140826 | 7257 | 2.85% |
| 2024-09-23 | 5.11 | 5.13 | 0.07 | 1.38% | 5.05 | 5.16 | 90628 | 4642 | 1.83% |
| 2024-09-20 | 5.00 | 5.06 | 0.05 | 1.00% | 4.97 | 5.10 | 103100 | 5209 | 2.09% |
| 2024-09-19 | 4.80 | 5.01 | 0.25 | 5.25% | 4.79 | 5.01 | 136881 | 6763 | 2.77% |
| 2024-09-18 | 4.86 | 4.76 | -0.10 | -2.06% | 4.69 | 4.89 | 82393 | 3919 | 1.67% |
| 2024-09-13 | 4.99 | 4.86 | -0.12 | -2.41% | 4.85 | 5.00 | 74188 | 3641 | 1.50% |
| 2024-09-12 | 4.94 | 4.98 | 0.07 | 1.43% | 4.91 | 5.03 | 106951 | 5334 | 2.16% |
| 2024-09-11 | 4.92 | 4.91 | -0.06 | -1.21% | 4.87 | 5.00 | 68024 | 3338 | 1.38% |
| 2024-09-10 | 4.87 | 4.97 | 0.15 | 3.11% | 4.77 | 4.98 | 109025 | 5309 | 2.21% |
| 2024-09-09 | 4.83 | 4.82 | -0.03 | -0.62% | 4.76 | 4.90 | 74824 | 3614 | 1.51% |
| 2024-09-06 | 5.01 | 4.85 | -0.17 | -3.39% | 4.85 | 5.13 | 137359 | 6807 | 2.78% |
| 2024-09-05 | 4.94 | 5.02 | 0.15 | 3.08% | 4.88 | 5.02 | 133623 | 6648 | 2.70% |
| 2024-09-04 | 4.90 | 4.87 | -0.03 | -0.61% | 4.82 | 4.93 | 70614 | 3446 | 1.43% |
| 2024-09-03 | 4.80 | 4.90 | 0.10 | 2.08% | 4.79 | 4.92 | 84542 | 4121 | 1.71% |
| 2024-09-02 | 5.04 | 4.80 | -0.13 | -2.64% | 4.80 | 5.05 | 105907 | 5171 | 2.14% |
| 2024-08-30 | 4.80 | 4.93 | 0.13 | 2.71% | 4.80 | 4.99 | 121029 | 5971 | 2.45% |
| 2024-08-29 | 4.71 | 4.80 | 0.08 | 1.69% | 4.65 | 4.84 | 97497 | 4640 | 1.97% |
| 2024-08-28 | 4.64 | 4.72 | 0.08 | 1.72% | 4.57 | 4.78 | 109010 | 5122 | 2.21% |
| 2024-08-27 | 4.78 | 4.64 | -0.16 | -3.33% | 4.63 | 4.81 | 98765 | 4634 | 2.00% |
| 2024-08-26 | 4.70 | 4.80 | 0.05 | 1.05% | 4.65 | 4.84 | 131562 | 6274 | 2.66% |
| 2024-08-23 | 4.75 | 4.75 | 0.03 | 0.64% | 4.67 | 4.95 | 189644 | 9083 | 3.84% |
| 2024-08-22 | 4.89 | 4.72 | -0.14 | -2.88% | 4.72 | 4.94 | 97465 | 4689 | 1.97% |
| 2024-08-21 | 4.90 | 4.86 | -0.03 | -0.61% | 4.83 | 4.94 | 65588 | 3198 | 1.33% |
| 2024-08-20 | 4.99 | 4.89 | -0.09 | -1.81% | 4.87 | 4.99 | 88420 | 4342 | 1.79% |
| 2024-08-19 | 5.06 | 4.98 | -0.08 | -1.58% | 4.95 | 5.08 | 99455 | 4972 | 2.01% |
| 2024-08-16 | 5.07 | 5.06 | 0.02 | 0.40% | 5.04 | 5.13 | 138471 | 7046 | 2.80% |
| 2024-08-15 | 4.96 | 5.04 | 0.12 | 2.44% | 4.85 | 5.05 | 149756 | 7479 | 3.03% |
| 2024-08-14 | 4.86 | 4.92 | 0.07 | 1.44% | 4.83 | 4.95 | 119105 | 5845 | 2.41% |
| 2024-08-13 | 4.80 | 4.85 | 0.05 | 1.04% | 4.72 | 4.85 | 102964 | 4936 | 2.08% |