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 | 7.84 | 7.80 | -0.08 | -1.02% | 7.69 | 7.85 | 1373580 | 106743 | 1.09% |
| 2024-11-20 | 7.81 | 7.88 | 0.00 | 0.00% | 7.74 | 7.93 | 1237055 | 97094 | 0.98% |
| 2024-11-19 | 7.80 | 7.88 | 0.09 | 1.16% | 7.67 | 7.88 | 1398668 | 108771 | 1.11% |
| 2024-11-18 | 8.02 | 7.79 | -0.06 | -0.76% | 7.72 | 8.10 | 1894595 | 149996 | 1.50% |
| 2024-11-15 | 8.25 | 7.85 | -0.48 | -5.76% | 7.85 | 8.32 | 2281602 | 184797 | 1.80% |
| 2024-11-14 | 8.44 | 8.33 | -0.12 | -1.42% | 8.31 | 8.64 | 1816294 | 153808 | 1.44% |
| 2024-11-13 | 8.40 | 8.45 | -0.05 | -0.59% | 8.32 | 8.56 | 1470587 | 123908 | 1.16% |
| 2024-11-12 | 8.79 | 8.50 | -0.24 | -2.75% | 8.38 | 8.97 | 2889776 | 250265 | 2.29% |
| 2024-11-11 | 8.75 | 8.74 | -0.14 | -1.58% | 8.57 | 8.96 | 2621893 | 227938 | 2.07% |
| 2024-11-08 | 9.29 | 8.88 | -0.27 | -2.95% | 8.83 | 9.29 | 4084361 | 368661 | 3.23% |
| 2024-11-07 | 8.65 | 9.15 | 0.30 | 3.39% | 8.61 | 9.30 | 5178200 | 469387 | 4.10% |
| 2024-11-06 | 8.70 | 8.85 | 0.08 | 0.91% | 8.60 | 9.13 | 5957022 | 527350 | 4.71% |
| 2024-11-05 | 8.15 | 8.77 | 0.59 | 7.21% | 8.14 | 9.00 | 6296340 | 550065 | 4.98% |
| 2024-11-04 | 8.05 | 8.18 | 0.12 | 1.49% | 7.91 | 8.28 | 2428608 | 196721 | 1.92% |
| 2024-11-01 | 8.58 | 8.06 | -0.77 | -8.72% | 8.02 | 8.60 | 4645696 | 384727 | 3.67% |
| 2024-10-31 | 8.11 | 8.83 | 0.67 | 8.21% | 8.08 | 8.98 | 6661006 | 579006 | 5.27% |
| 2024-10-30 | 8.34 | 8.16 | -0.16 | -1.92% | 8.07 | 8.40 | 2731286 | 223185 | 2.16% |
| 2024-10-29 | 8.30 | 8.32 | -0.09 | -1.07% | 8.25 | 8.80 | 3912695 | 332491 | 3.09% |
| 2024-10-28 | 8.10 | 8.41 | 0.27 | 3.32% | 7.95 | 8.54 | 3881764 | 319759 | 3.07% |
| 2024-10-25 | 8.11 | 8.14 | -0.21 | -2.51% | 8.06 | 8.27 | 3022038 | 245764 | 2.39% |
| 2024-10-24 | 8.20 | 8.35 | 0.06 | 0.72% | 8.04 | 8.67 | 3211715 | 268691 | 2.54% |
| 2024-10-23 | 8.70 | 8.29 | -0.40 | -4.60% | 8.22 | 8.74 | 4079016 | 343076 | 3.23% |
| 2024-10-22 | 9.25 | 8.69 | -0.23 | -2.58% | 8.61 | 9.32 | 6143958 | 550793 | 4.86% |
| 2024-10-21 | 8.30 | 8.92 | 0.81 | 9.99% | 8.08 | 8.92 | 6356738 | 541017 | 5.03% |
| 2024-10-18 | 8.01 | 8.11 | 0.03 | 0.37% | 7.65 | 8.49 | 5434568 | 433015 | 4.30% |
| 2024-10-17 | 7.77 | 8.08 | 0.31 | 3.99% | 7.60 | 8.13 | 5160250 | 405346 | 4.08% |
| 2024-10-16 | 8.01 | 7.77 | -0.80 | -9.33% | 7.72 | 8.59 | 5556364 | 443269 | 4.40% |
| 2024-10-15 | 8.43 | 8.57 | -0.75 | -8.05% | 8.40 | 9.65 | 9330863 | 826813 | 7.38% |
| 2024-10-14 | 9.00 | 9.32 | 0.85 | 10.04% | 8.68 | 9.32 | 9654273 | 887267 | 7.64% |
| 2024-10-11 | 7.38 | 8.47 | 0.77 | 10.00% | 7.38 | 8.47 | 7084828 | 581581 | 5.60% |
| 2024-10-10 | 7.31 | 7.70 | 0.40 | 5.48% | 6.81 | 8.03 | 4858394 | 366209 | 3.84% |
| 2024-10-09 | 7.95 | 7.30 | -0.81 | -9.99% | 7.30 | 8.11 | 3887665 | 301240 | 3.08% |
| 2024-10-08 | 8.11 | 8.11 | 0.74 | 10.04% | 7.70 | 8.11 | 4393536 | 353518 | 3.48% |
| 2024-09-30 | 7.20 | 7.37 | 0.67 | 10.00% | 6.90 | 7.37 | 4014502 | 290001 | 3.18% |
| 2024-09-27 | 6.68 | 6.70 | 0.21 | 3.24% | 6.41 | 6.98 | 4080114 | 270842 | 3.23% |
| 2024-09-26 | 6.08 | 6.49 | 0.34 | 5.53% | 6.00 | 6.70 | 4347163 | 275487 | 3.44% |
| 2024-09-25 | 5.92 | 6.15 | 0.56 | 10.02% | 5.89 | 6.15 | 3644888 | 220022 | 2.88% |
| 2024-09-24 | 5.17 | 5.59 | 0.45 | 8.75% | 5.16 | 5.64 | 1670762 | 91005 | 1.32% |
| 2024-09-23 | 5.13 | 5.14 | 0.02 | 0.39% | 5.10 | 5.17 | 249173 | 12800 | 0.20% |
| 2024-09-20 | 5.09 | 5.12 | 0.01 | 0.20% | 5.07 | 5.13 | 293020 | 14940 | 0.23% |
| 2024-09-19 | 5.02 | 5.11 | 0.09 | 1.79% | 4.98 | 5.13 | 463746 | 23546 | 0.37% |
| 2024-09-18 | 4.96 | 5.02 | 0.05 | 1.01% | 4.87 | 5.05 | 373983 | 18570 | 0.30% |
| 2024-09-13 | 5.01 | 4.97 | -0.06 | -1.19% | 4.97 | 5.05 | 207493 | 10395 | 0.16% |
| 2024-09-12 | 5.00 | 5.03 | 0.03 | 0.60% | 4.98 | 5.04 | 187651 | 9418 | 0.15% |
| 2024-09-11 | 4.98 | 5.00 | -0.02 | -0.40% | 4.97 | 5.01 | 161095 | 8042 | 0.13% |
| 2024-09-10 | 5.04 | 5.02 | 0.00 | 0.00% | 4.92 | 5.05 | 239378 | 11922 | 0.19% |
| 2024-09-09 | 4.97 | 5.02 | 0.02 | 0.40% | 4.93 | 5.04 | 284981 | 14248 | 0.23% |
| 2024-09-06 | 5.08 | 5.00 | -0.06 | -1.19% | 4.99 | 5.13 | 319911 | 16197 | 0.25% |
| 2024-09-05 | 5.02 | 5.06 | 0.04 | 0.80% | 5.01 | 5.08 | 202407 | 10229 | 0.16% |
| 2024-09-04 | 5.06 | 5.02 | -0.08 | -1.57% | 5.02 | 5.11 | 266189 | 13438 | 0.21% |
| 2024-09-03 | 5.12 | 5.10 | -0.02 | -0.39% | 5.07 | 5.15 | 313206 | 15987 | 0.25% |
| 2024-09-02 | 5.18 | 5.12 | -0.09 | -1.73% | 5.12 | 5.21 | 349919 | 18044 | 0.28% |
| 2024-08-30 | 5.11 | 5.21 | 0.11 | 2.16% | 5.08 | 5.24 | 543605 | 28203 | 0.43% |
| 2024-08-29 | 5.11 | 5.10 | -0.06 | -1.16% | 5.09 | 5.15 | 465302 | 23777 | 0.37% |
| 2024-08-28 | 5.16 | 5.16 | -0.03 | -0.58% | 5.13 | 5.21 | 279813 | 14454 | 0.22% |
| 2024-08-27 | 5.28 | 5.19 | -0.12 | -2.26% | 5.17 | 5.29 | 303418 | 15819 | 0.24% |
| 2024-08-26 | 5.28 | 5.31 | 0.02 | 0.38% | 5.26 | 5.34 | 265623 | 14112 | 0.21% |
| 2024-08-23 | 5.26 | 5.29 | 0.00 | 0.00% | 5.23 | 5.32 | 318031 | 16764 | 0.25% |
| 2024-08-22 | 5.34 | 5.29 | -0.06 | -1.12% | 5.27 | 5.38 | 320421 | 17076 | 0.25% |
| 2024-08-21 | 5.44 | 5.35 | -0.11 | -2.01% | 5.34 | 5.47 | 415805 | 22421 | 0.33% |
| 2024-08-20 | 5.60 | 5.46 | -0.16 | -2.85% | 5.45 | 5.63 | 620195 | 34222 | 0.49% |
| 2024-08-19 | 5.46 | 5.62 | 0.19 | 3.50% | 5.45 | 5.68 | 900276 | 50477 | 0.71% |
| 2024-08-16 | 5.45 | 5.43 | -0.01 | -0.18% | 5.41 | 5.49 | 204224 | 11117 | 0.16% |
| 2024-08-15 | 5.37 | 5.44 | 0.07 | 1.30% | 5.36 | 5.47 | 262544 | 14260 | 0.21% |