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 | 8.48 | 8.37 | -0.13 | -1.53% | 8.25 | 8.51 | 123444 | 10315 | 2.19% |
| 2024-11-20 | 8.22 | 8.50 | 0.31 | 3.79% | 8.13 | 8.55 | 156649 | 13112 | 2.78% |
| 2024-11-19 | 8.05 | 8.19 | 0.20 | 2.50% | 7.93 | 8.24 | 145143 | 11749 | 2.57% |
| 2024-11-18 | 8.25 | 7.99 | -0.32 | -3.85% | 7.90 | 8.37 | 198301 | 16054 | 3.52% |
| 2024-11-15 | 8.89 | 8.31 | -0.57 | -6.42% | 8.28 | 8.95 | 253364 | 21645 | 4.49% |
| 2024-11-14 | 9.05 | 8.88 | -0.27 | -2.95% | 8.82 | 9.37 | 186811 | 16975 | 3.31% |
| 2024-11-13 | 9.25 | 9.15 | -0.17 | -1.82% | 8.97 | 9.59 | 225914 | 20783 | 4.01% |
| 2024-11-12 | 9.43 | 9.32 | -0.25 | -2.61% | 9.23 | 9.70 | 255506 | 24084 | 4.53% |
| 2024-11-11 | 9.80 | 9.57 | -0.31 | -3.14% | 9.33 | 9.80 | 411712 | 39022 | 7.30% |
| 2024-11-08 | 9.73 | 9.88 | 0.25 | 2.60% | 9.73 | 10.22 | 519119 | 51587 | 9.20% |
| 2024-11-07 | 10.66 | 9.63 | -0.45 | -4.46% | 9.40 | 10.66 | 698787 | 68379 | 12.39% |
| 2024-11-06 | 10.07 | 10.08 | 0.92 | 10.04% | 9.74 | 10.08 | 225644 | 22640 | 4.00% |
| 2024-11-05 | 8.35 | 9.16 | 0.83 | 9.96% | 8.35 | 9.16 | 127831 | 11525 | 2.27% |
| 2024-11-04 | 8.18 | 8.33 | 0.18 | 2.21% | 8.10 | 8.47 | 153779 | 12758 | 2.73% |
| 2024-11-01 | 8.84 | 8.15 | -0.68 | -7.70% | 8.13 | 8.91 | 268325 | 22514 | 4.76% |
| 2024-10-31 | 8.70 | 8.83 | 0.21 | 2.44% | 8.62 | 9.01 | 250869 | 22181 | 4.45% |
| 2024-10-30 | 8.72 | 8.62 | -0.22 | -2.49% | 8.52 | 8.89 | 262076 | 22701 | 4.65% |
| 2024-10-29 | 8.60 | 8.84 | 0.20 | 2.31% | 8.60 | 9.25 | 448309 | 40029 | 7.95% |
| 2024-10-28 | 8.10 | 8.64 | 0.58 | 7.20% | 8.05 | 8.87 | 473216 | 40799 | 8.39% |
| 2024-10-25 | 7.93 | 8.06 | 0.13 | 1.64% | 7.93 | 8.19 | 180145 | 14520 | 3.19% |
| 2024-10-24 | 8.19 | 7.93 | -0.26 | -3.17% | 7.87 | 8.22 | 185535 | 14809 | 3.29% |
| 2024-10-23 | 8.04 | 8.19 | 0.07 | 0.86% | 8.01 | 8.57 | 330016 | 27460 | 5.85% |
| 2024-10-22 | 8.16 | 8.12 | 0.07 | 0.87% | 7.93 | 8.30 | 329389 | 26722 | 5.84% |
| 2024-10-21 | 7.56 | 8.05 | 0.53 | 7.05% | 7.56 | 8.21 | 429855 | 34156 | 7.62% |
| 2024-10-18 | 7.43 | 7.52 | 0.07 | 0.94% | 7.27 | 7.65 | 267097 | 20022 | 4.74% |
| 2024-10-17 | 7.70 | 7.45 | -0.36 | -4.61% | 7.44 | 7.88 | 376121 | 28683 | 6.67% |
| 2024-10-16 | 7.72 | 7.81 | -0.20 | -2.50% | 7.61 | 7.99 | 409809 | 31845 | 7.27% |
| 2024-10-15 | 7.58 | 8.01 | 0.30 | 3.89% | 7.47 | 8.48 | 801677 | 64680 | 14.21% |
| 2024-10-14 | 7.04 | 7.71 | 0.70 | 9.99% | 6.91 | 7.71 | 367571 | 27945 | 6.52% |
| 2024-10-11 | 7.66 | 7.01 | -0.78 | -10.01% | 7.01 | 7.66 | 316679 | 22921 | 5.61% |
| 2024-10-10 | 7.28 | 7.79 | 0.55 | 7.60% | 7.17 | 7.90 | 518635 | 39528 | 9.20% |
| 2024-10-09 | 7.05 | 7.24 | -0.13 | -1.76% | 6.78 | 7.71 | 425320 | 30723 | 7.54% |
| 2024-10-08 | 7.70 | 7.37 | 0.37 | 5.29% | 6.90 | 7.70 | 379435 | 27691 | 6.73% |
| 2024-09-30 | 6.73 | 7.00 | 0.52 | 8.02% | 6.53 | 7.06 | 317715 | 21720 | 5.63% |
| 2024-09-27 | 6.35 | 6.48 | 0.22 | 3.51% | 6.30 | 6.60 | 217709 | 14014 | 3.86% |
| 2024-09-26 | 6.12 | 6.26 | 0.03 | 0.48% | 6.08 | 6.27 | 179929 | 11171 | 3.19% |
| 2024-09-25 | 6.27 | 6.23 | 0.06 | 0.97% | 6.10 | 6.50 | 344516 | 21490 | 6.11% |
| 2024-09-24 | 5.61 | 6.17 | 0.56 | 9.98% | 5.61 | 6.17 | 121316 | 7320 | 2.15% |
| 2024-09-23 | 5.63 | 5.61 | -0.04 | -0.71% | 5.57 | 5.68 | 57160 | 3214 | 1.01% |
| 2024-09-20 | 5.69 | 5.65 | -0.07 | -1.22% | 5.64 | 5.75 | 72227 | 4105 | 1.28% |
| 2024-09-19 | 5.66 | 5.72 | 0.12 | 2.14% | 5.57 | 5.80 | 106283 | 6039 | 1.88% |
| 2024-09-18 | 5.50 | 5.60 | 0.06 | 1.08% | 5.46 | 5.67 | 102243 | 5693 | 1.81% |
| 2024-09-13 | 5.49 | 5.54 | 0.11 | 2.03% | 5.38 | 5.79 | 141743 | 7916 | 2.51% |
| 2024-09-12 | 5.39 | 5.43 | 0.04 | 0.74% | 5.36 | 5.51 | 54086 | 2953 | 0.96% |
| 2024-09-11 | 5.41 | 5.39 | -0.02 | -0.37% | 5.34 | 5.41 | 32546 | 1747 | 0.58% |
| 2024-09-10 | 5.37 | 5.41 | 0.04 | 0.74% | 5.25 | 5.42 | 37827 | 2027 | 0.67% |
| 2024-09-09 | 5.39 | 5.37 | -0.04 | -0.74% | 5.33 | 5.43 | 38907 | 2087 | 0.69% |
| 2024-09-06 | 5.50 | 5.41 | -0.09 | -1.64% | 5.41 | 5.53 | 46648 | 2548 | 0.83% |
| 2024-09-05 | 5.34 | 5.50 | 0.15 | 2.80% | 5.33 | 5.63 | 78039 | 4284 | 1.38% |
| 2024-09-04 | 5.35 | 5.35 | -0.01 | -0.19% | 5.31 | 5.42 | 47771 | 2557 | 0.85% |
| 2024-09-03 | 5.32 | 5.36 | 0.04 | 0.75% | 5.31 | 5.40 | 38114 | 2038 | 0.68% |
| 2024-09-02 | 5.46 | 5.32 | -0.15 | -2.74% | 5.31 | 5.48 | 46336 | 2501 | 0.82% |
| 2024-08-30 | 5.34 | 5.47 | 0.12 | 2.24% | 5.32 | 5.53 | 58478 | 3194 | 1.04% |
| 2024-08-29 | 5.19 | 5.35 | 0.13 | 2.49% | 5.16 | 5.40 | 61011 | 3237 | 1.08% |
| 2024-08-28 | 5.24 | 5.22 | -0.02 | -0.38% | 5.19 | 5.30 | 41110 | 2154 | 0.71% |
| 2024-08-27 | 5.38 | 5.24 | -0.16 | -2.96% | 5.22 | 5.38 | 46563 | 2460 | 0.80% |
| 2024-08-26 | 5.36 | 5.40 | 0.05 | 0.93% | 5.30 | 5.44 | 39217 | 2113 | 0.67% |
| 2024-08-23 | 5.42 | 5.35 | -0.07 | -1.29% | 5.33 | 5.48 | 53733 | 2885 | 0.92% |
| 2024-08-22 | 5.48 | 5.42 | -0.08 | -1.45% | 5.40 | 5.53 | 49895 | 2719 | 0.86% |
| 2024-08-21 | 5.48 | 5.50 | -0.01 | -0.18% | 5.44 | 5.54 | 47014 | 2582 | 0.81% |
| 2024-08-20 | 5.59 | 5.51 | -0.11 | -1.96% | 5.50 | 5.66 | 63202 | 3511 | 1.09% |
| 2024-08-19 | 5.60 | 5.62 | -0.03 | -0.53% | 5.56 | 5.69 | 66614 | 3752 | 1.15% |
| 2024-08-16 | 5.87 | 5.65 | -0.14 | -2.42% | 5.64 | 5.95 | 96202 | 5528 | 1.65% |
| 2024-08-15 | 5.74 | 5.79 | 0.00 | 0.00% | 5.69 | 5.85 | 69082 | 3991 | 1.19% |