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 | 8.80 | 8.54 | -0.26 | -2.95% | 8.40 | 9.05 | 137440 | 11881 | 4.53% |
| 2024-11-20 | 8.53 | 8.80 | 0.26 | 3.04% | 8.46 | 8.94 | 86859 | 7624 | 2.87% |
| 2024-11-19 | 8.46 | 8.54 | 0.08 | 0.95% | 8.22 | 8.58 | 82757 | 6943 | 2.73% |
| 2024-11-18 | 9.04 | 8.46 | -0.49 | -5.47% | 8.41 | 9.18 | 91361 | 7899 | 3.01% |
| 2024-11-15 | 9.33 | 8.95 | -0.42 | -4.48% | 8.91 | 9.45 | 97649 | 8930 | 3.22% |
| 2024-11-14 | 9.71 | 9.37 | -0.45 | -4.58% | 9.30 | 9.82 | 108286 | 10334 | 3.57% |
| 2024-11-13 | 10.05 | 9.82 | -0.32 | -3.16% | 9.61 | 10.11 | 123598 | 12106 | 4.08% |
| 2024-11-12 | 9.98 | 10.14 | -0.13 | -1.27% | 9.82 | 10.24 | 218973 | 21867 | 7.22% |
| 2024-11-11 | 10.16 | 10.27 | 0.11 | 1.08% | 9.70 | 10.54 | 327378 | 33447 | 10.80% |
| 2024-11-08 | 9.80 | 10.16 | 0.92 | 9.96% | 9.80 | 10.16 | 109897 | 11086 | 3.63% |
| 2024-11-07 | 9.30 | 9.24 | -0.04 | -0.43% | 9.03 | 9.58 | 203041 | 18796 | 6.70% |
| 2024-11-06 | 9.70 | 9.28 | -0.53 | -5.40% | 9.20 | 9.79 | 292162 | 27380 | 9.64% |
| 2024-11-05 | 10.00 | 9.81 | 0.07 | 0.72% | 9.51 | 10.64 | 410354 | 41347 | 13.54% |
| 2024-11-04 | 9.09 | 9.74 | 0.89 | 10.06% | 8.96 | 9.74 | 322759 | 30208 | 10.65% |
| 2024-11-01 | 8.79 | 8.85 | 0.11 | 1.26% | 8.35 | 9.55 | 352764 | 31736 | 11.64% |
| 2024-10-31 | 8.51 | 8.74 | -0.12 | -1.35% | 8.00 | 9.20 | 359710 | 30578 | 11.87% |
| 2024-10-30 | 8.95 | 8.86 | 0.25 | 2.90% | 8.52 | 9.27 | 341846 | 30453 | 11.28% |
| 2024-10-29 | 8.50 | 8.61 | 0.43 | 5.26% | 8.28 | 9.00 | 382077 | 33260 | 12.61% |
| 2024-10-28 | 7.49 | 8.18 | 0.74 | 9.95% | 7.49 | 8.18 | 251779 | 20015 | 8.31% |
| 2024-10-25 | 7.00 | 7.44 | 0.44 | 6.29% | 7.00 | 7.55 | 160633 | 11848 | 5.30% |
| 2024-10-24 | 6.93 | 7.00 | 0.04 | 0.57% | 6.86 | 7.05 | 41518 | 2894 | 1.37% |
| 2024-10-23 | 6.93 | 6.96 | 0.04 | 0.58% | 6.89 | 7.07 | 57887 | 4041 | 1.91% |
| 2024-10-22 | 6.85 | 6.92 | 0.11 | 1.62% | 6.81 | 6.92 | 46147 | 3173 | 1.52% |
| 2024-10-21 | 6.76 | 6.81 | 0.08 | 1.19% | 6.73 | 6.86 | 53605 | 3633 | 1.77% |
| 2024-10-18 | 6.71 | 6.73 | 0.07 | 1.05% | 6.62 | 6.81 | 61456 | 4125 | 2.03% |
| 2024-10-17 | 6.69 | 6.66 | -0.02 | -0.30% | 6.64 | 6.87 | 45149 | 3041 | 1.49% |
| 2024-10-16 | 6.57 | 6.68 | 0.09 | 1.37% | 6.52 | 6.74 | 39345 | 2621 | 1.30% |
| 2024-10-15 | 6.75 | 6.59 | -0.09 | -1.35% | 6.57 | 6.75 | 33011 | 2191 | 1.09% |
| 2024-10-14 | 6.55 | 6.68 | 0.25 | 3.89% | 6.48 | 6.70 | 48263 | 3182 | 1.59% |
| 2024-10-11 | 6.67 | 6.43 | -0.25 | -3.74% | 6.37 | 6.70 | 48431 | 3155 | 1.60% |
| 2024-10-10 | 6.61 | 6.68 | 0.17 | 2.61% | 6.53 | 6.85 | 68335 | 4574 | 2.25% |
| 2024-10-09 | 7.01 | 6.51 | -0.70 | -9.71% | 6.51 | 7.04 | 94703 | 6383 | 3.12% |
| 2024-10-08 | 7.59 | 7.21 | 0.21 | 3.00% | 6.94 | 7.65 | 170572 | 12380 | 5.63% |
| 2024-09-30 | 6.70 | 7.00 | 0.50 | 7.69% | 6.53 | 7.03 | 109307 | 7470 | 3.61% |
| 2024-09-27 | 6.42 | 6.50 | 0.19 | 3.01% | 6.27 | 6.62 | 62528 | 4019 | 2.06% |
| 2024-09-26 | 6.22 | 6.31 | 0.07 | 1.12% | 6.16 | 6.31 | 41991 | 2618 | 1.39% |
| 2024-09-25 | 6.18 | 6.24 | 0.13 | 2.13% | 6.18 | 6.34 | 42437 | 2654 | 1.40% |
| 2024-09-24 | 5.93 | 6.11 | 0.18 | 3.04% | 5.91 | 6.13 | 35800 | 2155 | 1.18% |
| 2024-09-23 | 5.85 | 5.93 | 0.09 | 1.54% | 5.77 | 5.95 | 28513 | 1677 | 0.94% |
| 2024-09-20 | 5.84 | 5.84 | 0.00 | 0.00% | 5.78 | 5.87 | 19374 | 1128 | 0.64% |
| 2024-09-19 | 5.64 | 5.84 | 0.21 | 3.73% | 5.64 | 5.87 | 34544 | 1999 | 1.14% |
| 2024-09-18 | 5.68 | 5.63 | -0.11 | -1.92% | 5.53 | 5.79 | 26432 | 1486 | 0.87% |
| 2024-09-13 | 5.74 | 5.74 | 0.02 | 0.35% | 5.67 | 5.83 | 26570 | 1533 | 0.88% |
| 2024-09-12 | 5.72 | 5.72 | 0.00 | 0.00% | 5.71 | 5.82 | 17585 | 1011 | 0.58% |
| 2024-09-11 | 5.82 | 5.72 | -0.10 | -1.72% | 5.71 | 5.88 | 16502 | 952 | 0.54% |
| 2024-09-10 | 5.76 | 5.82 | 0.05 | 0.87% | 5.70 | 5.84 | 26233 | 1514 | 0.87% |
| 2024-09-09 | 5.67 | 5.77 | 0.10 | 1.76% | 5.59 | 5.78 | 23397 | 1340 | 0.77% |
| 2024-09-06 | 5.76 | 5.67 | -0.09 | -1.56% | 5.66 | 5.80 | 20359 | 1161 | 0.67% |
| 2024-09-05 | 5.84 | 5.76 | -0.02 | -0.35% | 5.71 | 5.84 | 20406 | 1176 | 0.67% |
| 2024-09-04 | 5.97 | 5.78 | -0.16 | -2.69% | 5.75 | 5.97 | 31678 | 1846 | 1.05% |
| 2024-09-03 | 5.96 | 5.94 | -0.02 | -0.34% | 5.90 | 6.04 | 17985 | 1073 | 0.59% |
| 2024-09-02 | 5.91 | 5.96 | 0.00 | 0.00% | 5.89 | 6.06 | 26300 | 1575 | 0.87% |
| 2024-08-30 | 5.95 | 5.96 | 0.08 | 1.36% | 5.88 | 6.02 | 33116 | 1977 | 1.09% |
| 2024-08-29 | 5.82 | 5.88 | 0.03 | 0.51% | 5.76 | 5.91 | 29398 | 1719 | 0.97% |
| 2024-08-28 | 5.75 | 5.85 | 0.07 | 1.21% | 5.73 | 5.96 | 25697 | 1505 | 0.85% |
| 2024-08-27 | 5.87 | 5.78 | -0.08 | -1.37% | 5.78 | 5.92 | 18405 | 1074 | 0.61% |
| 2024-08-26 | 5.66 | 5.86 | 0.17 | 2.99% | 5.66 | 5.90 | 27673 | 1614 | 0.91% |
| 2024-08-23 | 5.72 | 5.69 | -0.02 | -0.35% | 5.60 | 5.76 | 19637 | 1115 | 0.65% |
| 2024-08-22 | 5.84 | 5.71 | -0.12 | -2.06% | 5.70 | 5.87 | 19354 | 1118 | 0.64% |
| 2024-08-21 | 5.89 | 5.83 | 0.00 | 0.00% | 5.78 | 5.91 | 21868 | 1279 | 0.72% |
| 2024-08-20 | 5.92 | 5.83 | -0.08 | -1.35% | 5.80 | 5.98 | 19473 | 1143 | 0.64% |
| 2024-08-19 | 5.95 | 5.91 | -0.05 | -0.84% | 5.90 | 5.99 | 14344 | 851 | 0.47% |
| 2024-08-16 | 6.08 | 5.96 | -0.09 | -1.49% | 5.93 | 6.09 | 18908 | 1131 | 0.62% |
| 2024-08-15 | 6.07 | 6.05 | 0.00 | 0.00% | 5.98 | 6.10 | 20304 | 1227 | 0.67% |
| 2024-08-14 | 6.17 | 6.05 | -0.07 | -1.14% | 6.04 | 6.21 | 15947 | 972 | 0.53% |
| 2024-08-13 | 6.15 | 6.12 | 0.00 | 0.00% | 6.00 | 6.17 | 18776 | 1142 | 0.62% |