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 | 8.14 | 8.29 | 0.18 | 2.22% | 8.13 | 8.35 | 64431 | 5306 | 3.47% |
| 2024-11-20 | 7.95 | 8.11 | 0.12 | 1.50% | 7.90 | 8.15 | 59097 | 4757 | 3.18% |
| 2024-11-19 | 7.91 | 7.99 | 0.08 | 1.01% | 7.75 | 8.04 | 66829 | 5264 | 3.60% |
| 2024-11-18 | 8.12 | 7.91 | -0.31 | -3.77% | 7.82 | 8.43 | 92746 | 7457 | 4.99% |
| 2024-11-15 | 8.58 | 8.22 | -0.17 | -2.03% | 8.11 | 8.76 | 101701 | 8615 | 5.48% |
| 2024-11-14 | 8.38 | 8.39 | -0.08 | -0.94% | 8.38 | 8.94 | 120219 | 10344 | 6.47% |
| 2024-11-13 | 8.78 | 8.47 | -0.61 | -6.72% | 8.28 | 8.84 | 167646 | 14262 | 9.03% |
| 2024-11-12 | 8.76 | 9.08 | 0.04 | 0.44% | 8.41 | 9.31 | 306169 | 26993 | 16.48% |
| 2024-11-11 | 9.66 | 9.04 | 0.26 | 2.96% | 8.98 | 9.66 | 415279 | 38521 | 22.36% |
| 2024-11-08 | 8.78 | 8.78 | 0.80 | 10.03% | 8.78 | 8.78 | 12378 | 1086 | 0.67% |
| 2024-10-31 | 7.79 | 7.98 | 0.16 | 2.05% | 7.43 | 7.98 | 289842 | 22209 | 15.60% |
| 2024-10-30 | 7.10 | 7.82 | 0.71 | 9.99% | 7.00 | 7.82 | 151300 | 11498 | 8.15% |
| 2024-10-29 | 7.19 | 7.11 | -0.08 | -1.11% | 6.93 | 7.25 | 106148 | 7467 | 5.71% |
| 2024-10-28 | 6.85 | 7.19 | 0.36 | 5.27% | 6.84 | 7.20 | 123452 | 8714 | 6.65% |
| 2024-10-25 | 6.70 | 6.83 | 0.12 | 1.79% | 6.66 | 6.89 | 76278 | 5205 | 4.11% |
| 2024-10-24 | 6.68 | 6.71 | -0.01 | -0.15% | 6.65 | 6.75 | 44358 | 2966 | 2.39% |
| 2024-10-23 | 6.72 | 6.72 | 0.00 | 0.00% | 6.65 | 6.80 | 49119 | 3314 | 2.64% |
| 2024-10-22 | 6.58 | 6.72 | 0.14 | 2.13% | 6.51 | 6.72 | 66221 | 4416 | 3.57% |
| 2024-10-21 | 6.68 | 6.58 | -0.10 | -1.50% | 6.46 | 6.68 | 68808 | 4515 | 3.70% |
| 2024-10-18 | 6.53 | 6.68 | 0.08 | 1.21% | 6.47 | 6.83 | 69301 | 4577 | 3.73% |
| 2024-10-17 | 6.59 | 6.60 | -0.01 | -0.15% | 6.50 | 6.70 | 47020 | 3104 | 2.53% |
| 2024-10-16 | 6.40 | 6.61 | 0.14 | 2.16% | 6.36 | 6.66 | 42355 | 2772 | 2.28% |
| 2024-10-15 | 6.46 | 6.47 | -0.04 | -0.61% | 6.42 | 6.58 | 33077 | 2151 | 1.78% |
| 2024-10-14 | 6.33 | 6.51 | 0.18 | 2.84% | 6.32 | 6.55 | 47417 | 3058 | 2.55% |
| 2024-10-11 | 6.55 | 6.33 | -0.23 | -3.51% | 6.25 | 6.65 | 59061 | 3806 | 3.18% |
| 2024-10-10 | 6.51 | 6.56 | 0.04 | 0.61% | 6.30 | 6.67 | 74153 | 4843 | 3.99% |
| 2024-10-09 | 7.10 | 6.52 | -0.72 | -9.94% | 6.52 | 7.10 | 93769 | 6262 | 5.05% |
| 2024-10-08 | 7.68 | 7.24 | 0.19 | 2.70% | 6.80 | 7.73 | 179066 | 13037 | 9.64% |
| 2024-09-30 | 6.79 | 7.05 | 0.45 | 6.82% | 6.50 | 7.15 | 159645 | 10978 | 8.59% |
| 2024-09-27 | 6.44 | 6.60 | 0.27 | 4.27% | 6.35 | 6.68 | 94527 | 6138 | 5.09% |
| 2024-09-26 | 6.00 | 6.33 | 0.35 | 5.85% | 5.94 | 6.34 | 92894 | 5757 | 5.00% |
| 2024-09-25 | 6.01 | 5.98 | -0.03 | -0.50% | 5.92 | 6.14 | 63764 | 3845 | 3.43% |
| 2024-09-24 | 5.88 | 6.01 | 0.16 | 2.74% | 5.78 | 6.07 | 61550 | 3679 | 3.31% |
| 2024-09-23 | 5.63 | 5.85 | 0.23 | 4.09% | 5.61 | 5.92 | 47871 | 2751 | 2.58% |
| 2024-09-20 | 5.70 | 5.62 | -0.06 | -1.06% | 5.58 | 5.71 | 32700 | 1843 | 1.76% |
| 2024-09-19 | 5.37 | 5.68 | 0.33 | 6.17% | 5.36 | 5.72 | 64858 | 3638 | 3.49% |
| 2024-09-18 | 5.40 | 5.35 | -0.12 | -2.19% | 5.23 | 5.47 | 52947 | 2823 | 2.85% |
| 2024-09-13 | 6.02 | 5.47 | -0.48 | -8.07% | 5.40 | 6.03 | 89687 | 5086 | 4.83% |
| 2024-09-12 | 5.89 | 5.95 | 0.03 | 0.51% | 5.89 | 6.05 | 27698 | 1649 | 1.49% |
| 2024-09-11 | 5.97 | 5.92 | -0.06 | -1.00% | 5.88 | 6.01 | 36369 | 2155 | 1.96% |
| 2024-09-10 | 5.94 | 5.98 | 0.05 | 0.84% | 5.90 | 6.20 | 58997 | 3565 | 3.18% |
| 2024-09-09 | 5.78 | 5.93 | 0.08 | 1.37% | 5.76 | 6.05 | 67916 | 3984 | 3.66% |
| 2024-09-06 | 5.80 | 5.85 | 0.04 | 0.69% | 5.80 | 6.17 | 76210 | 4537 | 4.10% |
| 2024-09-05 | 5.67 | 5.81 | 0.20 | 3.57% | 5.64 | 5.85 | 36584 | 2111 | 1.97% |
| 2024-09-04 | 5.69 | 5.61 | -0.08 | -1.41% | 5.56 | 5.72 | 27229 | 1535 | 1.47% |
| 2024-09-03 | 5.71 | 5.69 | -0.03 | -0.52% | 5.69 | 5.83 | 28253 | 1623 | 1.52% |
| 2024-09-02 | 5.82 | 5.72 | -0.14 | -2.39% | 5.70 | 5.86 | 33701 | 1953 | 1.81% |
| 2024-08-30 | 5.79 | 5.86 | 0.05 | 0.86% | 5.76 | 5.97 | 37859 | 2224 | 2.04% |
| 2024-08-29 | 5.72 | 5.81 | 0.10 | 1.75% | 5.66 | 5.83 | 34783 | 1993 | 1.87% |
| 2024-08-28 | 5.53 | 5.71 | 0.15 | 2.70% | 5.51 | 5.79 | 31557 | 1796 | 1.70% |
| 2024-08-27 | 5.72 | 5.56 | -0.16 | -2.80% | 5.53 | 5.81 | 31613 | 1789 | 1.70% |
| 2024-08-26 | 5.50 | 5.72 | 0.26 | 4.76% | 5.49 | 5.84 | 42716 | 2439 | 2.30% |
| 2024-08-23 | 5.52 | 5.46 | -0.08 | -1.44% | 5.42 | 5.56 | 17319 | 949 | 0.93% |
| 2024-08-22 | 5.65 | 5.54 | -0.10 | -1.77% | 5.53 | 5.70 | 14021 | 782 | 0.75% |
| 2024-08-21 | 5.65 | 5.64 | -0.01 | -0.18% | 5.61 | 5.70 | 10314 | 582 | 0.56% |
| 2024-08-20 | 5.85 | 5.65 | -0.17 | -2.92% | 5.63 | 5.87 | 21585 | 1232 | 1.16% |
| 2024-08-19 | 5.82 | 5.82 | -0.07 | -1.19% | 5.79 | 5.88 | 22382 | 1304 | 1.20% |
| 2024-08-16 | 5.98 | 5.89 | -0.12 | -2.00% | 5.88 | 6.06 | 24599 | 1460 | 1.32% |
| 2024-08-15 | 5.95 | 6.01 | 0.06 | 1.01% | 5.87 | 6.06 | 25663 | 1541 | 1.38% |
| 2024-08-14 | 5.93 | 5.95 | 0.01 | 0.17% | 5.89 | 5.98 | 15194 | 902 | 0.82% |
| 2024-08-13 | 5.85 | 5.94 | 0.02 | 0.34% | 5.85 | 5.98 | 20255 | 1197 | 1.09% |