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 | 7.370 | 7.620 | 0.110 | 1.46% | 7.360 | 7.660 | 275315 | 20749 | 9.59% |
| 2024-11-20 | 6.900 | 7.510 | 0.550 | 7.90% | 6.800 | 7.900 | 324769 | 24002 | 11.32% |
| 2024-11-19 | 7.190 | 6.960 | -0.200 | -2.79% | 6.400 | 7.200 | 271405 | 18512 | 9.46% |
| 2024-11-18 | 7.250 | 7.160 | -0.080 | -1.10% | 6.820 | 7.420 | 204347 | 14758 | 7.12% |
| 2024-11-15 | 7.440 | 7.240 | -0.190 | -2.56% | 7.210 | 7.550 | 201491 | 14856 | 7.02% |
| 2024-11-14 | 7.900 | 7.430 | -0.340 | -4.38% | 7.420 | 7.900 | 182208 | 13990 | 6.35% |
| 2024-11-13 | 7.600 | 7.770 | 0.090 | 1.17% | 7.450 | 7.790 | 181875 | 13914 | 6.34% |
| 2024-11-12 | 7.790 | 7.680 | -0.130 | -1.66% | 7.480 | 7.980 | 241247 | 18709 | 8.41% |
| 2024-11-11 | 7.850 | 7.810 | -0.070 | -0.89% | 7.350 | 7.990 | 299089 | 22959 | 10.42% |
| 2024-11-08 | 8.380 | 7.880 | -0.460 | -5.52% | 7.840 | 8.580 | 385882 | 31304 | 13.45% |
| 2024-11-07 | 7.340 | 8.340 | 1.000 | 13.62% | 7.120 | 8.770 | 599286 | 47706 | 20.89% |
| 2024-11-06 | 7.400 | 7.340 | 0.110 | 1.52% | 7.190 | 7.700 | 462055 | 34290 | 16.10% |
| 2024-11-05 | 6.780 | 7.230 | 0.430 | 6.32% | 6.750 | 7.240 | 374809 | 26573 | 13.06% |
| 2024-11-04 | 6.590 | 6.800 | 0.200 | 3.03% | 6.540 | 6.910 | 241473 | 16233 | 8.42% |
| 2024-11-01 | 6.900 | 6.600 | -0.390 | -5.58% | 6.560 | 7.170 | 293534 | 20323 | 10.23% |
| 2024-10-31 | 7.360 | 6.990 | -0.360 | -4.90% | 6.890 | 7.630 | 415381 | 29842 | 14.48% |
| 2024-10-30 | 7.200 | 7.350 | -0.140 | -1.87% | 7.150 | 7.800 | 426825 | 31896 | 14.88% |
| 2024-10-29 | 6.900 | 7.490 | 0.720 | 10.64% | 6.700 | 7.820 | 638799 | 45840 | 22.26% |
| 2024-10-28 | 6.710 | 6.770 | 0.060 | 0.89% | 6.280 | 6.860 | 352255 | 23443 | 12.28% |
| 2024-10-25 | 7.250 | 6.710 | -0.290 | -4.14% | 6.610 | 7.570 | 640591 | 45681 | 22.33% |
| 2024-10-24 | 6.250 | 7.000 | 0.750 | 12.00% | 6.100 | 7.000 | 616087 | 40328 | 21.47% |
| 2024-10-23 | 6.010 | 6.250 | 0.110 | 1.79% | 6.000 | 6.440 | 369117 | 22948 | 12.86% |
| 2024-10-22 | 6.440 | 6.140 | -0.130 | -2.07% | 5.950 | 6.940 | 543143 | 34726 | 18.93% |
| 2024-10-21 | 5.950 | 6.270 | 0.540 | 9.42% | 5.930 | 6.280 | 550686 | 33811 | 19.19% |
| 2024-10-18 | 5.470 | 5.730 | 0.210 | 3.80% | 5.400 | 5.850 | 391663 | 22125 | 13.65% |
| 2024-10-17 | 5.420 | 5.520 | 0.100 | 1.85% | 5.370 | 5.870 | 387352 | 21604 | 13.50% |
| 2024-10-16 | 5.460 | 5.420 | -0.200 | -3.56% | 5.360 | 5.650 | 262104 | 14360 | 9.13% |
| 2024-10-15 | 5.590 | 5.620 | -0.070 | -1.23% | 5.430 | 5.950 | 352970 | 20084 | 12.30% |
| 2024-10-14 | 5.630 | 5.690 | 0.090 | 1.61% | 5.590 | 5.850 | 324414 | 18558 | 11.31% |
| 2024-10-11 | 5.550 | 5.600 | -0.100 | -1.75% | 5.190 | 6.180 | 357187 | 20083 | 12.45% |
| 2024-10-10 | 5.450 | 5.700 | 0.470 | 8.99% | 5.360 | 5.890 | 444059 | 25215 | 15.48% |
| 2024-10-09 | 6.290 | 5.230 | -1.180 | -18.41% | 5.100 | 6.290 | 456325 | 26353 | 15.90% |
| 2024-10-08 | 6.560 | 6.410 | 1.350 | 26.68% | 5.370 | 6.560 | 559729 | 33712 | 19.51% |
| 2024-09-30 | 4.320 | 5.060 | 1.000 | 24.63% | 4.170 | 5.090 | 387523 | 17898 | 13.51% |
| 2024-09-27 | 3.790 | 4.060 | 0.260 | 6.84% | 3.790 | 4.190 | 263673 | 10500 | 9.19% |
| 2024-09-26 | 3.700 | 3.800 | 0.210 | 5.85% | 3.690 | 3.920 | 182912 | 6965 | 6.37% |
| 2024-09-25 | 3.620 | 3.590 | 0.020 | 0.56% | 3.580 | 3.670 | 92256 | 3340 | 3.22% |
| 2024-09-24 | 3.490 | 3.570 | 0.100 | 2.88% | 3.470 | 3.590 | 81073 | 2855 | 2.83% |
| 2024-09-23 | 3.460 | 3.470 | -0.020 | -0.57% | 3.440 | 3.500 | 25975 | 900 | 0.91% |
| 2024-09-20 | 3.500 | 3.490 | 0.000 | 0.00% | 3.480 | 3.520 | 18045 | 630 | 0.63% |
| 2024-09-19 | 3.470 | 3.490 | 0.020 | 0.58% | 3.450 | 3.540 | 36359 | 1272 | 1.27% |
| 2024-09-18 | 3.450 | 3.470 | -0.020 | -0.57% | 3.410 | 3.530 | 38684 | 1342 | 1.35% |
| 2024-09-13 | 3.430 | 3.490 | 0.070 | 2.05% | 3.390 | 3.550 | 60097 | 2086 | 2.09% |
| 2024-09-12 | 3.430 | 3.420 | -0.030 | -0.87% | 3.420 | 3.480 | 23642 | 813 | 0.82% |
| 2024-09-11 | 3.450 | 3.450 | -0.020 | -0.58% | 3.410 | 3.480 | 26536 | 914 | 0.92% |
| 2024-09-10 | 3.470 | 3.470 | 0.010 | 0.29% | 3.430 | 3.480 | 22050 | 760 | 0.77% |
| 2024-09-09 | 3.500 | 3.460 | -0.020 | -0.57% | 3.450 | 3.500 | 29060 | 1010 | 1.01% |
| 2024-09-06 | 3.530 | 3.480 | -0.040 | -1.14% | 3.470 | 3.540 | 28069 | 982 | 0.98% |
| 2024-09-05 | 3.470 | 3.520 | -0.010 | -0.28% | 3.470 | 3.560 | 20177 | 711 | 0.70% |
| 2024-09-04 | 3.590 | 3.530 | -0.080 | -2.22% | 3.510 | 3.590 | 34490 | 1225 | 1.20% |
| 2024-09-03 | 3.600 | 3.610 | 0.040 | 1.12% | 3.580 | 3.660 | 27863 | 1009 | 0.97% |
| 2024-09-02 | 3.620 | 3.570 | -0.050 | -1.38% | 3.570 | 3.690 | 32544 | 1180 | 1.13% |
| 2024-08-30 | 3.600 | 3.620 | 0.050 | 1.40% | 3.580 | 3.660 | 45198 | 1640 | 1.58% |
| 2024-08-29 | 3.550 | 3.570 | 0.020 | 0.56% | 3.520 | 3.580 | 23140 | 820 | 0.81% |
| 2024-08-28 | 3.550 | 3.550 | 0.020 | 0.57% | 3.510 | 3.610 | 36708 | 1307 | 1.28% |
| 2024-08-27 | 3.550 | 3.530 | -0.020 | -0.56% | 3.490 | 3.560 | 22038 | 773 | 0.77% |
| 2024-08-26 | 3.560 | 3.550 | 0.040 | 1.14% | 3.520 | 3.570 | 21672 | 768 | 0.76% |
| 2024-08-23 | 3.600 | 3.510 | -0.110 | -3.04% | 3.460 | 3.600 | 60173 | 2110 | 2.10% |
| 2024-08-22 | 3.630 | 3.620 | -0.030 | -0.82% | 3.610 | 3.670 | 29992 | 1090 | 1.05% |
| 2024-08-21 | 3.650 | 3.650 | 0.010 | 0.27% | 3.630 | 3.670 | 21015 | 766 | 0.73% |
| 2024-08-20 | 3.620 | 3.640 | 0.010 | 0.28% | 3.610 | 3.700 | 36458 | 1334 | 1.27% |
| 2024-08-19 | 3.670 | 3.630 | -0.050 | -1.36% | 3.610 | 3.690 | 46123 | 1689 | 1.61% |
| 2024-08-16 | 3.740 | 3.680 | -0.050 | -1.34% | 3.680 | 3.750 | 49096 | 1820 | 1.71% |
| 2024-08-15 | 3.730 | 3.730 | -0.020 | -0.53% | 3.720 | 3.770 | 51263 | 1918 | 2.33% |
| 2024-08-14 | 3.780 | 3.750 | -0.070 | -1.83% | 3.720 | 3.790 | 62596 | 2341 | 2.85% |
| 2024-08-13 | 3.780 | 3.820 | 0.070 | 1.87% | 3.770 | 3.870 | 80470 | 3080 | 3.66% |