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 | 7.91 | 7.77 | -0.12 | -1.52% | 7.69 | 7.95 | 196248 | 15300 | 1.01% |
| 2024-11-20 | 7.83 | 7.89 | -0.01 | -0.13% | 7.76 | 7.93 | 214590 | 16823 | 1.10% |
| 2024-11-19 | 7.76 | 7.90 | 0.10 | 1.28% | 7.58 | 7.90 | 262864 | 20369 | 1.35% |
| 2024-11-18 | 7.97 | 7.80 | -0.30 | -3.70% | 7.71 | 8.17 | 321814 | 25475 | 1.65% |
| 2024-11-15 | 8.54 | 8.10 | -0.52 | -6.03% | 8.08 | 8.54 | 373138 | 30927 | 1.91% |
| 2024-11-14 | 8.42 | 8.62 | 0.12 | 1.41% | 8.32 | 8.89 | 487522 | 42178 | 2.50% |
| 2024-11-13 | 8.43 | 8.50 | 0.08 | 0.95% | 8.34 | 8.54 | 281302 | 23774 | 1.44% |
| 2024-11-12 | 8.74 | 8.42 | -0.50 | -5.61% | 8.30 | 8.77 | 594308 | 50651 | 3.05% |
| 2024-11-11 | 9.08 | 8.92 | 0.10 | 1.13% | 8.70 | 9.28 | 732690 | 65634 | 3.76% |
| 2024-11-08 | 9.54 | 8.82 | -0.66 | -6.96% | 8.70 | 9.54 | 917441 | 82909 | 4.70% |
| 2024-11-07 | 8.60 | 9.48 | 0.68 | 7.73% | 8.45 | 9.58 | 965114 | 88792 | 4.95% |
| 2024-11-06 | 9.12 | 8.80 | -0.41 | -4.45% | 8.60 | 9.12 | 985888 | 86888 | 5.06% |
| 2024-11-05 | 9.10 | 9.21 | 0.30 | 3.37% | 8.95 | 9.70 | 1096568 | 102374 | 5.62% |
| 2024-11-04 | 9.30 | 8.91 | -0.32 | -3.47% | 8.34 | 9.49 | 1153288 | 101887 | 5.91% |
| 2024-11-01 | 8.30 | 9.23 | 0.84 | 10.01% | 8.10 | 9.23 | 1403316 | 123083 | 7.20% |
| 2024-10-31 | 7.70 | 8.39 | 0.58 | 7.43% | 7.63 | 8.59 | 1157217 | 95939 | 5.93% |
| 2024-10-30 | 7.38 | 7.81 | 0.29 | 3.86% | 7.38 | 8.02 | 738108 | 57556 | 3.79% |
| 2024-10-29 | 7.62 | 7.52 | -0.03 | -0.40% | 7.48 | 8.01 | 773817 | 60001 | 3.97% |
| 2024-10-28 | 7.16 | 7.55 | 0.39 | 5.45% | 7.11 | 7.70 | 658851 | 49242 | 3.38% |
| 2024-10-25 | 7.07 | 7.16 | 0.10 | 1.42% | 7.05 | 7.25 | 263976 | 18839 | 1.35% |
| 2024-10-24 | 7.17 | 7.06 | -0.19 | -2.62% | 7.04 | 7.29 | 311799 | 22312 | 1.60% |
| 2024-10-23 | 7.10 | 7.25 | 0.16 | 2.26% | 7.06 | 7.40 | 455261 | 33033 | 2.33% |
| 2024-10-22 | 7.07 | 7.09 | -0.06 | -0.84% | 6.98 | 7.15 | 294811 | 20809 | 1.51% |
| 2024-10-21 | 7.20 | 7.15 | -0.02 | -0.28% | 7.07 | 7.25 | 446477 | 31900 | 2.29% |
| 2024-10-18 | 6.96 | 7.17 | 0.07 | 0.99% | 6.80 | 7.34 | 581670 | 41171 | 2.98% |
| 2024-10-17 | 7.31 | 7.10 | -0.20 | -2.74% | 7.06 | 7.51 | 621496 | 44907 | 3.19% |
| 2024-10-16 | 7.30 | 7.30 | -0.49 | -6.29% | 7.25 | 7.58 | 696246 | 51356 | 3.57% |
| 2024-10-15 | 8.47 | 7.79 | 0.06 | 0.78% | 7.76 | 8.47 | 1393642 | 113269 | 7.15% |
| 2024-10-14 | 7.73 | 7.73 | 0.70 | 9.96% | 7.73 | 7.73 | 192876 | 14909 | 0.99% |
| 2024-10-11 | 7.17 | 7.03 | -0.40 | -5.38% | 6.87 | 7.60 | 580926 | 42019 | 2.98% |
| 2024-10-10 | 7.97 | 7.43 | -0.02 | -0.27% | 6.89 | 7.97 | 718842 | 52634 | 3.69% |
| 2024-10-09 | 7.20 | 7.45 | -0.16 | -2.10% | 6.90 | 8.23 | 993942 | 75584 | 5.10% |
| 2024-10-08 | 7.61 | 7.61 | 0.69 | 9.97% | 7.07 | 7.61 | 720609 | 54077 | 3.70% |
| 2024-09-30 | 6.74 | 6.92 | 0.63 | 10.02% | 6.31 | 6.92 | 773688 | 52016 | 3.97% |
| 2024-09-27 | 5.83 | 6.29 | 0.46 | 7.89% | 5.70 | 6.30 | 762743 | 45093 | 3.91% |
| 2024-09-26 | 5.49 | 5.83 | 0.32 | 5.81% | 5.40 | 6.06 | 890495 | 50589 | 4.57% |
| 2024-09-25 | 5.51 | 5.51 | 0.50 | 9.98% | 5.31 | 5.51 | 207304 | 11351 | 1.06% |
| 2024-09-24 | 4.55 | 5.01 | 0.46 | 10.11% | 4.55 | 5.01 | 199590 | 9652 | 1.02% |
| 2024-09-23 | 4.63 | 4.55 | -0.08 | -1.73% | 4.53 | 4.63 | 78217 | 3573 | 0.40% |
| 2024-09-20 | 4.68 | 4.63 | -0.11 | -2.32% | 4.58 | 4.77 | 102139 | 4752 | 0.52% |
| 2024-09-19 | 4.67 | 4.74 | 0.07 | 1.50% | 4.60 | 4.82 | 152935 | 7212 | 0.78% |
| 2024-09-18 | 4.55 | 4.67 | 0.12 | 2.64% | 4.48 | 4.69 | 108430 | 4983 | 0.56% |
| 2024-09-13 | 4.59 | 4.55 | -0.08 | -1.73% | 4.53 | 4.65 | 79032 | 3622 | 0.41% |
| 2024-09-12 | 4.49 | 4.63 | 0.11 | 2.43% | 4.49 | 4.68 | 99490 | 4588 | 0.51% |
| 2024-09-11 | 4.53 | 4.52 | -0.01 | -0.22% | 4.47 | 4.56 | 65668 | 2964 | 0.34% |
| 2024-09-10 | 4.56 | 4.53 | -0.03 | -0.66% | 4.46 | 4.62 | 74984 | 3390 | 0.38% |
| 2024-09-09 | 4.55 | 4.56 | -0.02 | -0.44% | 4.47 | 4.63 | 71988 | 3290 | 0.37% |
| 2024-09-06 | 4.64 | 4.58 | -0.03 | -0.65% | 4.55 | 4.67 | 75200 | 3466 | 0.39% |
| 2024-09-05 | 4.53 | 4.61 | 0.08 | 1.77% | 4.53 | 4.65 | 81712 | 3769 | 0.42% |
| 2024-09-04 | 4.52 | 4.53 | -0.03 | -0.66% | 4.50 | 4.60 | 97010 | 4411 | 0.50% |
| 2024-09-03 | 4.59 | 4.56 | -0.03 | -0.65% | 4.51 | 4.64 | 116510 | 5321 | 0.60% |
| 2024-09-02 | 4.94 | 4.59 | -0.37 | -7.46% | 4.56 | 4.95 | 219368 | 10204 | 1.13% |
| 2024-08-30 | 4.84 | 4.96 | 0.09 | 1.85% | 4.80 | 5.09 | 114600 | 5686 | 0.59% |
| 2024-08-29 | 4.76 | 4.87 | 0.09 | 1.88% | 4.73 | 4.93 | 100656 | 4893 | 0.52% |
| 2024-08-28 | 4.98 | 4.78 | -0.30 | -5.91% | 4.75 | 5.03 | 186897 | 9037 | 0.96% |
| 2024-08-27 | 5.20 | 5.08 | -0.17 | -3.24% | 5.03 | 5.26 | 92853 | 4717 | 0.48% |
| 2024-08-26 | 5.09 | 5.25 | 0.18 | 3.55% | 5.09 | 5.28 | 84361 | 4394 | 0.43% |
| 2024-08-23 | 5.10 | 5.07 | 0.02 | 0.40% | 5.02 | 5.10 | 56615 | 2860 | 0.29% |
| 2024-08-22 | 5.18 | 5.05 | -0.12 | -2.32% | 5.03 | 5.23 | 67619 | 3454 | 0.35% |
| 2024-08-21 | 5.25 | 5.17 | -0.08 | -1.52% | 5.13 | 5.27 | 74288 | 3844 | 0.38% |
| 2024-08-20 | 5.42 | 5.25 | -0.16 | -2.96% | 5.24 | 5.43 | 86920 | 4606 | 0.45% |
| 2024-08-19 | 5.30 | 5.41 | 0.10 | 1.88% | 5.28 | 5.44 | 90002 | 4854 | 0.46% |
| 2024-08-16 | 5.41 | 5.31 | -0.08 | -1.48% | 5.30 | 5.42 | 88791 | 4762 | 0.46% |
| 2024-08-15 | 5.29 | 5.39 | 0.11 | 2.08% | 5.28 | 5.46 | 93250 | 5018 | 0.48% |
| 2024-08-14 | 5.40 | 5.28 | -0.07 | -1.31% | 5.27 | 5.40 | 51164 | 2719 | 0.26% |
| 2024-08-13 | 5.27 | 5.35 | 0.06 | 1.13% | 5.22 | 5.35 | 79729 | 4229 | 0.41% |