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 | 6.790 | 6.980 | 0.260 | 3.87% | 6.630 | 7.060 | 153321 | 10534 | 14.04% |
| 2024-11-20 | 6.350 | 6.720 | 0.190 | 2.91% | 6.350 | 6.760 | 126799 | 8368 | 11.61% |
| 2024-11-19 | 6.860 | 6.530 | -0.560 | -7.90% | 6.060 | 6.930 | 190199 | 12411 | 17.42% |
| 2024-11-18 | 6.700 | 7.090 | 0.310 | 4.57% | 6.600 | 7.500 | 207276 | 14582 | 18.98% |
| 2024-11-15 | 6.710 | 6.780 | -0.030 | -0.44% | 6.510 | 7.070 | 155412 | 10540 | 14.23% |
| 2024-11-14 | 7.230 | 6.810 | -0.240 | -3.40% | 6.790 | 7.390 | 157237 | 11203 | 14.40% |
| 2024-11-13 | 6.950 | 7.050 | -0.030 | -0.42% | 6.730 | 7.140 | 155485 | 10796 | 14.24% |
| 2024-11-12 | 7.100 | 7.080 | 0.020 | 0.28% | 6.830 | 7.370 | 196110 | 13880 | 17.96% |
| 2024-11-11 | 7.670 | 7.060 | -0.600 | -7.83% | 6.820 | 7.700 | 286672 | 20437 | 26.26% |
| 2024-11-08 | 8.780 | 7.660 | -1.190 | -13.45% | 7.420 | 8.840 | 465691 | 37639 | 42.65% |
| 2024-11-07 | 6.770 | 8.850 | 2.040 | 29.96% | 6.450 | 8.850 | 539245 | 44065 | 49.39% |
| 2024-11-06 | 6.800 | 6.810 | 0.270 | 4.13% | 6.500 | 7.150 | 313294 | 21363 | 28.70% |
| 2024-11-05 | 5.980 | 6.540 | 0.680 | 11.60% | 5.980 | 7.180 | 302577 | 19845 | 27.71% |
| 2024-11-04 | 5.470 | 5.860 | 0.220 | 3.90% | 5.400 | 5.980 | 167482 | 9691 | 15.34% |
| 2024-11-01 | 5.450 | 5.640 | 0.030 | 0.53% | 5.130 | 5.980 | 202008 | 11367 | 18.50% |
| 2024-10-31 | 5.860 | 5.610 | -0.360 | -6.03% | 5.470 | 5.900 | 181323 | 10274 | 16.61% |
| 2024-10-30 | 5.500 | 5.970 | 0.410 | 7.37% | 5.350 | 6.080 | 287311 | 16726 | 26.32% |
| 2024-10-29 | 5.800 | 5.560 | 0.090 | 1.65% | 5.450 | 5.820 | 190291 | 10659 | 17.43% |
| 2024-10-28 | 5.360 | 5.470 | 0.180 | 3.40% | 5.010 | 5.500 | 149868 | 7930 | 13.73% |
| 2024-10-25 | 5.380 | 5.290 | -0.150 | -2.76% | 5.270 | 5.850 | 236525 | 13177 | 21.66% |
| 2024-10-24 | 5.300 | 5.440 | 0.160 | 3.03% | 5.200 | 5.500 | 159105 | 8563 | 14.57% |
| 2024-10-23 | 5.200 | 5.280 | -0.020 | -0.38% | 5.200 | 5.620 | 138319 | 7474 | 12.67% |
| 2024-10-22 | 5.990 | 5.300 | -0.940 | -15.06% | 5.260 | 5.990 | 275825 | 15346 | 25.26% |
| 2024-10-21 | 5.500 | 6.240 | 0.590 | 10.44% | 5.360 | 6.250 | 461948 | 27012 | 42.31% |
| 2024-10-18 | 5.000 | 5.650 | 0.070 | 1.25% | 4.960 | 6.000 | 488199 | 26617 | 44.71% |
| 2024-10-17 | 5.550 | 5.580 | 0.110 | 2.01% | 5.550 | 6.490 | 643614 | 38651 | 58.95% |
| 2024-10-16 | 4.370 | 5.470 | 1.260 | 29.93% | 4.330 | 5.470 | 517688 | 27169 | 47.42% |
| 2024-10-15 | 4.180 | 4.210 | -0.170 | -3.88% | 4.010 | 4.460 | 149915 | 6381 | 13.73% |
| 2024-10-14 | 4.220 | 4.380 | 0.350 | 8.68% | 3.980 | 4.640 | 180061 | 7719 | 16.49% |
| 2024-10-11 | 4.350 | 4.030 | -0.850 | -17.42% | 3.960 | 4.350 | 218225 | 8984 | 19.99% |
| 2024-10-10 | 3.980 | 4.880 | 0.930 | 23.54% | 3.810 | 5.130 | 355217 | 16968 | 32.53% |
| 2024-10-09 | 4.580 | 3.950 | -0.970 | -19.72% | 3.910 | 4.600 | 181919 | 7752 | 16.66% |
| 2024-10-08 | 4.600 | 4.920 | 1.130 | 29.82% | 3.900 | 4.920 | 249861 | 11642 | 22.89% |
| 2024-09-30 | 3.360 | 3.790 | 0.600 | 18.81% | 3.290 | 3.860 | 143383 | 5138 | 13.13% |
| 2024-09-27 | 2.990 | 3.190 | 0.200 | 6.69% | 2.980 | 3.250 | 60628 | 1906 | 5.55% |
| 2024-09-26 | 2.950 | 2.990 | 0.040 | 1.36% | 2.890 | 3.000 | 23093 | 682 | 2.12% |
| 2024-09-25 | 2.950 | 2.950 | 0.040 | 1.37% | 2.930 | 3.020 | 24529 | 727 | 2.25% |
| 2024-09-24 | 2.870 | 2.910 | 0.060 | 2.11% | 2.810 | 2.920 | 12929 | 372 | 1.18% |
| 2024-09-23 | 2.860 | 2.850 | -0.010 | -0.35% | 2.830 | 2.870 | 5188 | 148 | 0.48% |
| 2024-09-20 | 2.880 | 2.860 | -0.030 | -1.04% | 2.850 | 2.910 | 9384 | 269 | 0.86% |
| 2024-09-19 | 2.840 | 2.890 | 0.050 | 1.76% | 2.830 | 2.950 | 14447 | 417 | 1.32% |
| 2024-09-18 | 2.850 | 2.840 | -0.030 | -1.05% | 2.810 | 2.860 | 12652 | 358 | 1.16% |
| 2024-09-13 | 2.840 | 2.870 | 0.020 | 0.70% | 2.830 | 2.940 | 19644 | 567 | 1.80% |
| 2024-09-12 | 2.860 | 2.850 | 0.000 | 0.00% | 2.840 | 2.890 | 8338 | 239 | 0.76% |
| 2024-09-11 | 2.860 | 2.850 | -0.020 | -0.70% | 2.840 | 2.880 | 5690 | 162 | 0.52% |
| 2024-09-10 | 2.830 | 2.870 | 0.030 | 1.06% | 2.810 | 2.900 | 7862 | 223 | 0.72% |
| 2024-09-09 | 2.850 | 2.840 | -0.010 | -0.35% | 2.830 | 2.870 | 5331 | 151 | 0.49% |
| 2024-09-06 | 2.910 | 2.850 | -0.060 | -2.06% | 2.840 | 2.920 | 17461 | 500 | 1.60% |
| 2024-09-05 | 2.880 | 2.910 | 0.010 | 0.34% | 2.880 | 2.920 | 12338 | 357 | 1.13% |
| 2024-09-04 | 2.890 | 2.900 | 0.010 | 0.35% | 2.890 | 2.940 | 12556 | 365 | 1.15% |
| 2024-09-03 | 2.870 | 2.890 | 0.000 | 0.00% | 2.860 | 2.920 | 14390 | 415 | 1.32% |
| 2024-09-02 | 2.910 | 2.890 | -0.020 | -0.69% | 2.880 | 2.950 | 17689 | 512 | 1.62% |
| 2024-08-30 | 2.910 | 2.910 | -0.010 | -0.34% | 2.880 | 3.010 | 42227 | 1243 | 3.87% |
| 2024-08-29 | 2.960 | 2.920 | -0.120 | -3.95% | 2.910 | 3.010 | 47151 | 1386 | 4.32% |
| 2024-08-28 | 3.130 | 3.040 | -0.280 | -8.43% | 2.980 | 3.150 | 99285 | 3019 | 9.09% |
| 2024-08-27 | 3.040 | 3.320 | 0.150 | 4.73% | 2.940 | 3.380 | 133956 | 4217 | 12.27% |
| 2024-08-26 | 3.160 | 3.170 | 0.010 | 0.32% | 3.060 | 3.450 | 111725 | 3619 | 10.23% |
| 2024-08-23 | 2.800 | 3.160 | 0.360 | 12.86% | 2.780 | 3.160 | 66470 | 1975 | 6.09% |
| 2024-08-22 | 2.830 | 2.800 | -0.030 | -1.06% | 2.790 | 2.840 | 6974 | 195 | 0.64% |
| 2024-08-21 | 2.830 | 2.830 | 0.000 | 0.00% | 2.800 | 2.840 | 6673 | 188 | 0.61% |
| 2024-08-20 | 2.850 | 2.830 | -0.030 | -1.05% | 2.830 | 2.900 | 13514 | 386 | 1.24% |
| 2024-08-19 | 2.840 | 2.860 | 0.000 | 0.00% | 2.820 | 2.870 | 10970 | 312 | 1.00% |
| 2024-08-16 | 2.890 | 2.860 | -0.030 | -1.04% | 2.850 | 2.910 | 22871 | 656 | 2.09% |
| 2024-08-15 | 2.950 | 2.890 | -0.140 | -4.62% | 2.850 | 2.960 | 77769 | 2261 | 7.12% |
| 2024-08-14 | 3.150 | 3.030 | -0.100 | -3.19% | 2.980 | 3.460 | 115315 | 3732 | 10.56% |
| 2024-08-13 | 2.860 | 3.130 | 0.250 | 8.68% | 2.800 | 3.130 | 69668 | 2099 | 6.38% |