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 | 6.960 | 7.410 | 0.410 | 5.86% | 6.930 | 7.500 | 77680 | 5612 | 8.63% |
| 2024-11-20 | 6.430 | 7.000 | 0.530 | 8.19% | 6.380 | 7.180 | 65735 | 4497 | 7.30% |
| 2024-11-19 | 6.750 | 6.470 | -0.290 | -4.29% | 6.000 | 6.820 | 58802 | 3731 | 6.53% |
| 2024-11-18 | 6.620 | 6.760 | 0.110 | 1.65% | 6.560 | 7.150 | 52821 | 3611 | 5.87% |
| 2024-11-15 | 6.720 | 6.650 | -0.100 | -1.48% | 6.490 | 6.880 | 44469 | 2966 | 4.94% |
| 2024-11-14 | 7.000 | 6.750 | -0.280 | -3.98% | 6.750 | 7.090 | 38084 | 2652 | 4.23% |
| 2024-11-13 | 7.280 | 7.030 | -0.220 | -3.03% | 6.790 | 7.300 | 45348 | 3160 | 5.04% |
| 2024-11-12 | 7.080 | 7.250 | 0.180 | 2.55% | 6.910 | 7.300 | 70073 | 5002 | 7.78% |
| 2024-11-11 | 7.410 | 7.070 | -0.240 | -3.28% | 6.710 | 7.430 | 65870 | 4596 | 7.32% |
| 2024-11-08 | 8.060 | 7.310 | -0.640 | -8.05% | 7.100 | 8.160 | 95050 | 7223 | 10.56% |
| 2024-11-07 | 7.380 | 7.950 | 0.670 | 9.20% | 7.040 | 8.370 | 128540 | 10008 | 14.28% |
| 2024-11-06 | 7.020 | 7.280 | 0.130 | 1.82% | 6.910 | 7.850 | 141960 | 10504 | 15.77% |
| 2024-11-05 | 5.960 | 7.150 | 1.220 | 20.57% | 5.960 | 7.150 | 125403 | 8319 | 13.93% |
| 2024-11-04 | 5.500 | 5.930 | 0.350 | 6.27% | 5.500 | 5.930 | 65303 | 3747 | 7.25% |
| 2024-11-01 | 6.060 | 5.580 | -0.490 | -8.07% | 5.520 | 6.080 | 56200 | 3264 | 6.24% |
| 2024-10-31 | 6.270 | 6.070 | -0.340 | -5.30% | 5.770 | 6.460 | 85703 | 5222 | 9.52% |
| 2024-10-30 | 6.000 | 6.410 | 0.380 | 6.30% | 6.000 | 6.930 | 110394 | 7078 | 12.26% |
| 2024-10-29 | 5.950 | 6.030 | -0.100 | -1.63% | 5.750 | 6.240 | 108363 | 6529 | 12.04% |
| 2024-10-28 | 5.110 | 6.130 | 0.950 | 18.34% | 5.010 | 6.290 | 115302 | 6327 | 12.81% |
| 2024-10-25 | 5.050 | 5.180 | 0.140 | 2.78% | 4.900 | 5.640 | 135135 | 7161 | 15.01% |
| 2024-10-24 | 4.800 | 5.040 | 0.250 | 5.22% | 4.700 | 5.180 | 97599 | 4858 | 10.84% |
| 2024-10-23 | 4.520 | 4.790 | 0.190 | 4.13% | 4.520 | 4.820 | 61159 | 2885 | 6.79% |
| 2024-10-22 | 4.850 | 4.600 | -0.200 | -4.17% | 4.450 | 4.920 | 72799 | 3422 | 8.09% |
| 2024-10-21 | 4.600 | 4.800 | 0.300 | 6.67% | 4.500 | 4.930 | 98058 | 4659 | 10.89% |
| 2024-10-18 | 4.320 | 4.500 | 0.170 | 3.93% | 4.220 | 4.640 | 66513 | 2976 | 7.39% |
| 2024-10-17 | 4.090 | 4.330 | 0.170 | 4.09% | 4.090 | 4.520 | 61741 | 2670 | 6.86% |
| 2024-10-16 | 3.830 | 4.160 | 0.230 | 5.85% | 3.820 | 4.400 | 43595 | 1785 | 4.84% |
| 2024-10-15 | 4.010 | 3.930 | -0.120 | -2.96% | 3.910 | 4.200 | 33660 | 1363 | 3.74% |
| 2024-10-14 | 3.690 | 4.050 | 0.340 | 9.16% | 3.690 | 4.170 | 43575 | 1717 | 4.84% |
| 2024-10-11 | 4.090 | 3.710 | -0.440 | -10.60% | 3.620 | 4.150 | 34128 | 1323 | 3.79% |
| 2024-10-10 | 4.210 | 4.150 | -0.020 | -0.48% | 4.100 | 4.570 | 42223 | 1820 | 4.69% |
| 2024-10-09 | 4.760 | 4.170 | -0.880 | -17.43% | 4.110 | 4.760 | 70466 | 3123 | 7.83% |
| 2024-10-08 | 4.840 | 5.050 | 1.070 | 26.88% | 4.320 | 5.080 | 130200 | 6273 | 14.46% |
| 2024-09-30 | 3.460 | 3.980 | 0.730 | 22.46% | 3.370 | 4.000 | 81054 | 2992 | 9.00% |
| 2024-09-27 | 3.060 | 3.250 | 0.230 | 7.62% | 3.040 | 3.310 | 44533 | 1419 | 4.95% |
| 2024-09-26 | 2.940 | 3.020 | 0.060 | 2.03% | 2.910 | 3.030 | 17726 | 525 | 1.97% |
| 2024-09-25 | 2.950 | 2.960 | 0.050 | 1.72% | 2.920 | 3.010 | 17840 | 529 | 1.98% |
| 2024-09-24 | 2.860 | 2.910 | 0.060 | 2.11% | 2.820 | 2.920 | 15228 | 438 | 1.69% |
| 2024-09-23 | 2.870 | 2.850 | -0.030 | -1.04% | 2.820 | 2.870 | 5821 | 165 | 0.65% |
| 2024-09-20 | 2.880 | 2.880 | 0.000 | 0.00% | 2.840 | 2.890 | 2811 | 80 | 0.31% |
| 2024-09-19 | 2.880 | 2.880 | 0.030 | 1.05% | 2.800 | 2.910 | 9581 | 274 | 1.06% |
| 2024-09-18 | 2.870 | 2.850 | -0.050 | -1.72% | 2.810 | 2.900 | 10728 | 304 | 1.19% |
| 2024-09-13 | 2.890 | 2.900 | 0.000 | 0.00% | 2.780 | 2.950 | 40467 | 1149 | 4.49% |
| 2024-09-12 | 3.040 | 2.900 | -0.140 | -4.61% | 2.850 | 3.040 | 24376 | 710 | 2.71% |
| 2024-09-11 | 3.050 | 3.040 | -0.020 | -0.65% | 3.010 | 3.050 | 1890 | 57 | 0.21% |
| 2024-09-10 | 3.090 | 3.060 | -0.030 | -0.97% | 3.000 | 3.090 | 3219 | 97 | 0.36% |
| 2024-09-09 | 3.110 | 3.090 | -0.040 | -1.28% | 3.030 | 3.110 | 4943 | 151 | 0.55% |
| 2024-09-06 | 3.140 | 3.130 | 0.000 | 0.00% | 3.050 | 3.140 | 4650 | 143 | 0.52% |
| 2024-09-05 | 3.120 | 3.130 | 0.010 | 0.32% | 3.080 | 3.130 | 2145 | 66 | 0.24% |
| 2024-09-04 | 3.090 | 3.120 | -0.020 | -0.64% | 3.080 | 3.130 | 4431 | 137 | 0.49% |
| 2024-09-03 | 3.170 | 3.140 | -0.010 | -0.32% | 3.100 | 3.170 | 3974 | 124 | 0.44% |
| 2024-09-02 | 3.220 | 3.150 | -0.080 | -2.48% | 3.150 | 3.220 | 5496 | 174 | 0.61% |
| 2024-08-30 | 3.170 | 3.230 | 0.040 | 1.25% | 3.150 | 3.240 | 13655 | 436 | 1.52% |
| 2024-08-29 | 3.270 | 3.190 | 0.010 | 0.31% | 3.110 | 3.270 | 9811 | 311 | 1.09% |
| 2024-08-28 | 3.170 | 3.180 | 0.020 | 0.63% | 3.130 | 3.200 | 2922 | 92 | 0.32% |
| 2024-08-27 | 3.170 | 3.160 | 0.010 | 0.32% | 3.130 | 3.230 | 10699 | 340 | 1.19% |
| 2024-08-26 | 3.100 | 3.150 | 0.030 | 0.96% | 3.100 | 3.160 | 3357 | 105 | 0.37% |
| 2024-08-23 | 3.120 | 3.120 | 0.000 | 0.00% | 3.010 | 3.120 | 2300 | 70 | 0.26% |
| 2024-08-22 | 3.180 | 3.120 | -0.040 | -1.27% | 3.080 | 3.180 | 4109 | 128 | 0.46% |
| 2024-08-21 | 3.160 | 3.160 | -0.020 | -0.63% | 3.110 | 3.160 | 4148 | 130 | 0.46% |
| 2024-08-20 | 3.150 | 3.180 | 0.020 | 0.63% | 3.120 | 3.200 | 6318 | 199 | 0.70% |
| 2024-08-19 | 3.230 | 3.160 | -0.070 | -2.17% | 3.150 | 3.230 | 5516 | 175 | 0.61% |
| 2024-08-16 | 3.260 | 3.230 | -0.030 | -0.92% | 3.190 | 3.280 | 8112 | 260 | 0.90% |
| 2024-08-15 | 3.240 | 3.260 | 0.020 | 0.62% | 3.190 | 3.280 | 7248 | 234 | 0.81% |