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 | 8.25 | 8.37 | 0.11 | 1.33% | 8.20 | 8.40 | 309614 | 25730 | 1.32% |
| 2024-11-20 | 8.20 | 8.26 | 0.02 | 0.24% | 8.15 | 8.30 | 254716 | 20930 | 1.09% |
| 2024-11-19 | 8.16 | 8.24 | 0.12 | 1.48% | 8.06 | 8.26 | 247414 | 20177 | 1.06% |
| 2024-11-18 | 8.24 | 8.12 | -0.10 | -1.22% | 8.05 | 8.36 | 279766 | 22954 | 1.20% |
| 2024-11-15 | 8.50 | 8.22 | -0.27 | -3.18% | 8.21 | 8.58 | 331196 | 27845 | 1.42% |
| 2024-11-14 | 8.65 | 8.49 | -0.17 | -1.96% | 8.47 | 8.69 | 302812 | 25981 | 1.29% |
| 2024-11-13 | 8.62 | 8.66 | -0.03 | -0.35% | 8.52 | 8.74 | 313747 | 27093 | 1.34% |
| 2024-11-12 | 8.90 | 8.69 | -0.24 | -2.69% | 8.59 | 8.96 | 513164 | 45034 | 2.19% |
| 2024-11-11 | 8.81 | 8.93 | -0.05 | -0.56% | 8.77 | 8.99 | 535707 | 47511 | 2.29% |
| 2024-11-08 | 9.49 | 8.98 | -0.37 | -3.96% | 8.95 | 9.49 | 811434 | 74145 | 3.47% |
| 2024-11-07 | 8.83 | 9.35 | 0.35 | 3.89% | 8.75 | 9.57 | 1157744 | 105807 | 4.95% |
| 2024-11-06 | 9.27 | 9.00 | -0.38 | -4.05% | 8.94 | 9.47 | 1214092 | 111017 | 5.19% |
| 2024-11-05 | 8.91 | 9.38 | 0.59 | 6.71% | 8.75 | 9.57 | 1386852 | 127986 | 5.93% |
| 2024-11-04 | 8.61 | 8.79 | 0.19 | 2.21% | 8.46 | 8.79 | 1029102 | 88959 | 4.40% |
| 2024-11-01 | 8.43 | 8.60 | 0.05 | 0.58% | 8.40 | 9.04 | 1654640 | 144580 | 7.07% |
| 2024-10-31 | 7.93 | 8.55 | 0.56 | 7.01% | 7.93 | 8.79 | 1856822 | 159210 | 7.93% |
| 2024-10-30 | 8.09 | 7.99 | -0.29 | -3.50% | 7.88 | 8.15 | 1058056 | 84559 | 4.52% |
| 2024-10-29 | 8.25 | 8.28 | 0.39 | 4.94% | 8.24 | 8.68 | 1706070 | 145065 | 7.29% |
| 2024-10-28 | 7.75 | 7.89 | 0.15 | 1.94% | 7.70 | 7.89 | 289833 | 22634 | 1.24% |
| 2024-10-25 | 7.65 | 7.74 | 0.09 | 1.18% | 7.63 | 7.82 | 230347 | 17786 | 0.98% |
| 2024-10-24 | 7.59 | 7.65 | 0.02 | 0.26% | 7.55 | 7.69 | 195615 | 14911 | 0.84% |
| 2024-10-23 | 7.66 | 7.63 | -0.04 | -0.52% | 7.61 | 7.79 | 318985 | 24553 | 1.36% |
| 2024-10-22 | 7.62 | 7.67 | 0.03 | 0.39% | 7.58 | 7.71 | 233617 | 17825 | 1.00% |
| 2024-10-21 | 7.70 | 7.64 | -0.10 | -1.29% | 7.56 | 7.75 | 334647 | 25613 | 1.43% |
| 2024-10-18 | 7.36 | 7.74 | 0.38 | 5.16% | 7.34 | 8.08 | 587870 | 45136 | 2.51% |
| 2024-10-17 | 7.51 | 7.36 | -0.12 | -1.60% | 7.35 | 7.61 | 268876 | 20063 | 1.15% |
| 2024-10-16 | 7.29 | 7.48 | 0.11 | 1.49% | 7.27 | 7.63 | 323921 | 24182 | 1.38% |
| 2024-10-15 | 7.60 | 7.37 | -0.25 | -3.28% | 7.35 | 7.65 | 391303 | 29407 | 1.67% |
| 2024-10-14 | 7.57 | 7.62 | 0.12 | 1.60% | 7.27 | 7.66 | 445224 | 33263 | 1.90% |
| 2024-10-11 | 7.70 | 7.50 | -0.30 | -3.85% | 7.39 | 7.83 | 503776 | 38223 | 2.15% |
| 2024-10-10 | 8.14 | 7.80 | -0.32 | -3.94% | 7.66 | 8.30 | 689505 | 54395 | 2.95% |
| 2024-10-09 | 8.80 | 8.12 | -0.90 | -9.98% | 8.12 | 9.07 | 1172978 | 100317 | 5.01% |
| 2024-10-08 | 9.02 | 9.02 | 0.82 | 10.00% | 8.41 | 9.02 | 1117901 | 99907 | 4.78% |
| 2024-09-30 | 8.04 | 8.20 | 0.75 | 10.07% | 7.83 | 8.20 | 1066518 | 86150 | 4.56% |
| 2024-09-27 | 7.00 | 7.45 | 0.62 | 9.08% | 6.82 | 7.47 | 864794 | 61729 | 3.69% |
| 2024-09-26 | 6.36 | 6.83 | 0.44 | 6.89% | 6.35 | 6.84 | 501462 | 33139 | 2.14% |
| 2024-09-25 | 6.33 | 6.39 | 0.16 | 2.57% | 6.33 | 6.58 | 425614 | 27439 | 1.82% |
| 2024-09-24 | 5.99 | 6.23 | 0.30 | 5.06% | 5.95 | 6.25 | 346115 | 21228 | 1.48% |
| 2024-09-23 | 5.95 | 5.93 | -0.02 | -0.34% | 5.91 | 5.98 | 80082 | 4754 | 0.34% |
| 2024-09-20 | 5.94 | 5.95 | 0.01 | 0.17% | 5.88 | 5.97 | 95805 | 5675 | 0.41% |
| 2024-09-19 | 5.86 | 5.94 | 0.10 | 1.71% | 5.82 | 6.02 | 154523 | 9177 | 0.66% |
| 2024-09-18 | 5.82 | 5.84 | 0.01 | 0.17% | 5.73 | 5.86 | 85027 | 4924 | 0.36% |
| 2024-09-13 | 5.81 | 5.83 | 0.03 | 0.52% | 5.78 | 5.88 | 120159 | 7009 | 0.51% |
| 2024-09-12 | 5.74 | 5.80 | 0.06 | 1.05% | 5.72 | 5.81 | 90428 | 5225 | 0.39% |
| 2024-09-11 | 5.74 | 5.74 | -0.02 | -0.35% | 5.69 | 5.79 | 83799 | 4812 | 0.36% |
| 2024-09-10 | 5.81 | 5.76 | -0.04 | -0.69% | 5.62 | 5.82 | 126431 | 7214 | 0.54% |
| 2024-09-09 | 5.74 | 5.80 | 0.03 | 0.52% | 5.72 | 5.89 | 143029 | 8331 | 0.61% |
| 2024-09-06 | 5.86 | 5.77 | 0.02 | 0.35% | 5.76 | 5.93 | 167691 | 9779 | 0.72% |
| 2024-09-05 | 5.67 | 5.75 | 0.08 | 1.41% | 5.67 | 5.76 | 80107 | 4586 | 0.34% |
| 2024-09-04 | 5.66 | 5.67 | -0.02 | -0.35% | 5.65 | 5.73 | 72182 | 4106 | 0.31% |
| 2024-09-03 | 5.65 | 5.69 | 0.02 | 0.35% | 5.64 | 5.75 | 69747 | 3969 | 0.30% |
| 2024-09-02 | 5.84 | 5.67 | -0.19 | -3.24% | 5.66 | 5.85 | 148607 | 8540 | 0.63% |
| 2024-08-30 | 5.73 | 5.86 | 0.13 | 2.27% | 5.70 | 5.92 | 182856 | 10706 | 0.78% |
| 2024-08-29 | 5.68 | 5.73 | 0.02 | 0.35% | 5.67 | 5.78 | 92018 | 5279 | 0.39% |
| 2024-08-28 | 5.67 | 5.71 | 0.01 | 0.18% | 5.67 | 5.75 | 71574 | 4083 | 0.31% |
| 2024-08-27 | 5.68 | 5.70 | -0.02 | -0.35% | 5.65 | 5.73 | 78298 | 4456 | 0.33% |
| 2024-08-26 | 5.72 | 5.72 | 0.01 | 0.18% | 5.69 | 5.80 | 80438 | 4612 | 0.34% |
| 2024-08-23 | 5.68 | 5.71 | 0.00 | 0.00% | 5.68 | 5.81 | 105480 | 6048 | 0.45% |
| 2024-08-22 | 5.80 | 5.71 | -0.05 | -0.87% | 5.70 | 5.81 | 158010 | 9087 | 0.68% |
| 2024-08-21 | 5.80 | 5.76 | -0.08 | -1.37% | 5.75 | 5.85 | 92386 | 5349 | 0.39% |
| 2024-08-20 | 5.92 | 5.84 | -0.11 | -1.85% | 5.81 | 5.95 | 187483 | 10969 | 0.80% |
| 2024-08-19 | 5.85 | 5.95 | 0.12 | 2.06% | 5.83 | 6.13 | 277497 | 16640 | 1.19% |
| 2024-08-16 | 5.92 | 5.83 | -0.10 | -1.69% | 5.83 | 5.94 | 118358 | 6956 | 0.51% |
| 2024-08-15 | 5.87 | 5.93 | 0.05 | 0.85% | 5.87 | 6.01 | 182273 | 10830 | 0.78% |