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 | 8.55 | 8.97 | 0.43 | 5.04% | 8.53 | 9.39 | 425760 | 38648 | 5.30% |
| 2024-11-20 | 8.15 | 8.54 | 0.38 | 4.66% | 8.07 | 8.56 | 200722 | 16805 | 2.50% |
| 2024-11-19 | 8.06 | 8.16 | 0.12 | 1.49% | 7.95 | 8.19 | 121072 | 9765 | 1.51% |
| 2024-11-18 | 8.58 | 8.04 | -0.41 | -4.85% | 8.01 | 8.62 | 190148 | 15692 | 2.37% |
| 2024-11-15 | 8.49 | 8.45 | -0.12 | -1.40% | 8.44 | 8.68 | 134849 | 11536 | 1.68% |
| 2024-11-14 | 8.86 | 8.57 | -0.30 | -3.38% | 8.55 | 8.86 | 134629 | 11684 | 1.68% |
| 2024-11-13 | 8.80 | 8.87 | 0.00 | 0.00% | 8.52 | 8.99 | 269191 | 23570 | 3.35% |
| 2024-11-12 | 9.00 | 8.87 | -0.09 | -1.00% | 8.82 | 9.28 | 286168 | 25919 | 3.56% |
| 2024-11-11 | 9.28 | 8.96 | -0.43 | -4.58% | 8.88 | 9.39 | 428706 | 38671 | 5.34% |
| 2024-11-08 | 9.98 | 9.39 | -0.48 | -4.86% | 9.34 | 10.29 | 777634 | 76217 | 9.68% |
| 2024-11-07 | 8.80 | 9.87 | 0.90 | 10.03% | 8.80 | 9.87 | 608713 | 58063 | 7.58% |
| 2024-11-06 | 8.97 | 8.97 | 0.18 | 2.05% | 8.68 | 9.66 | 670403 | 61277 | 8.34% |
| 2024-11-05 | 7.99 | 8.79 | 0.80 | 10.01% | 7.91 | 8.79 | 189000 | 16290 | 2.35% |
| 2024-11-04 | 7.75 | 7.99 | 0.23 | 2.96% | 7.75 | 8.09 | 148282 | 11766 | 1.85% |
| 2024-11-01 | 8.15 | 7.76 | -0.39 | -4.79% | 7.71 | 8.25 | 237213 | 18733 | 2.95% |
| 2024-10-31 | 7.73 | 8.15 | 0.42 | 5.43% | 7.63 | 8.36 | 339673 | 27449 | 4.23% |
| 2024-10-30 | 7.31 | 7.73 | 0.42 | 5.75% | 7.25 | 7.85 | 282560 | 21511 | 3.52% |
| 2024-10-29 | 7.52 | 7.31 | -0.18 | -2.40% | 7.30 | 7.57 | 141394 | 10514 | 1.76% |
| 2024-10-28 | 7.33 | 7.49 | 0.10 | 1.35% | 7.30 | 7.50 | 134966 | 10042 | 1.68% |
| 2024-10-25 | 7.24 | 7.39 | 0.14 | 1.93% | 7.22 | 7.45 | 120309 | 8863 | 1.50% |
| 2024-10-24 | 7.27 | 7.25 | -0.02 | -0.28% | 7.08 | 7.27 | 141207 | 10118 | 1.76% |
| 2024-10-23 | 7.01 | 7.27 | 0.26 | 3.71% | 7.01 | 7.33 | 174847 | 12598 | 2.18% |
| 2024-10-22 | 6.93 | 7.01 | 0.11 | 1.59% | 6.86 | 7.04 | 124339 | 8636 | 1.55% |
| 2024-10-21 | 7.00 | 6.90 | -0.09 | -1.29% | 6.86 | 7.03 | 132458 | 9188 | 1.65% |
| 2024-10-18 | 6.83 | 6.99 | 0.10 | 1.45% | 6.80 | 7.12 | 151015 | 10513 | 1.88% |
| 2024-10-17 | 7.03 | 6.89 | -0.18 | -2.55% | 6.86 | 7.12 | 102897 | 7190 | 1.28% |
| 2024-10-16 | 6.95 | 7.07 | 0.05 | 0.71% | 6.93 | 7.12 | 90430 | 6363 | 1.13% |
| 2024-10-15 | 7.11 | 7.02 | -0.10 | -1.40% | 7.02 | 7.22 | 114736 | 8181 | 1.43% |
| 2024-10-14 | 6.99 | 7.12 | 0.18 | 2.59% | 6.91 | 7.14 | 111904 | 7870 | 1.39% |
| 2024-10-11 | 6.97 | 6.94 | -0.08 | -1.14% | 6.86 | 7.13 | 134415 | 9407 | 1.67% |
| 2024-10-10 | 7.06 | 7.02 | -0.02 | -0.28% | 6.89 | 7.30 | 179034 | 12694 | 2.23% |
| 2024-10-09 | 7.65 | 7.04 | -0.78 | -9.97% | 7.04 | 7.65 | 286014 | 20739 | 3.56% |
| 2024-10-08 | 8.14 | 7.82 | 0.41 | 5.53% | 7.38 | 8.14 | 392102 | 30524 | 4.88% |
| 2024-09-30 | 7.00 | 7.41 | 0.66 | 9.78% | 6.91 | 7.43 | 341159 | 24522 | 4.25% |
| 2024-09-27 | 6.63 | 6.75 | 0.15 | 2.27% | 6.56 | 6.88 | 268533 | 17942 | 3.34% |
| 2024-09-26 | 6.22 | 6.60 | 0.35 | 5.60% | 6.22 | 6.61 | 239183 | 15393 | 2.98% |
| 2024-09-25 | 6.13 | 6.25 | 0.14 | 2.29% | 6.13 | 6.34 | 178556 | 11176 | 2.22% |
| 2024-09-24 | 5.97 | 6.11 | 0.10 | 1.66% | 5.95 | 6.12 | 143973 | 8713 | 1.79% |
| 2024-09-23 | 5.95 | 6.01 | 0.02 | 0.33% | 5.92 | 6.03 | 91280 | 5459 | 1.14% |
| 2024-09-20 | 6.04 | 5.99 | -0.09 | -1.48% | 5.93 | 6.05 | 123292 | 7362 | 1.53% |
| 2024-09-19 | 6.11 | 6.08 | 0.03 | 0.50% | 5.96 | 6.15 | 180458 | 10917 | 2.25% |
| 2024-09-18 | 6.03 | 6.05 | -0.09 | -1.47% | 5.94 | 6.17 | 246537 | 14849 | 3.07% |
| 2024-09-13 | 6.42 | 6.14 | -0.05 | -0.81% | 6.13 | 6.54 | 449032 | 28501 | 5.59% |
| 2024-09-12 | 5.68 | 6.19 | 0.56 | 9.95% | 5.64 | 6.19 | 145802 | 8877 | 1.81% |
| 2024-09-11 | 5.72 | 5.63 | -0.15 | -2.60% | 5.61 | 5.83 | 112805 | 6441 | 1.40% |
| 2024-09-10 | 5.90 | 5.78 | -0.11 | -1.87% | 5.70 | 6.06 | 189762 | 11106 | 2.36% |
| 2024-09-09 | 5.72 | 5.89 | 0.27 | 4.80% | 5.67 | 6.17 | 284768 | 16894 | 3.54% |
| 2024-09-06 | 5.73 | 5.62 | -0.08 | -1.40% | 5.60 | 5.77 | 43549 | 2469 | 0.54% |
| 2024-09-05 | 5.57 | 5.70 | 0.12 | 2.15% | 5.55 | 5.71 | 53397 | 3022 | 0.66% |
| 2024-09-04 | 5.64 | 5.58 | -0.04 | -0.71% | 5.57 | 5.73 | 39240 | 2209 | 0.49% |
| 2024-09-03 | 5.68 | 5.62 | -0.05 | -0.88% | 5.61 | 5.71 | 34989 | 1978 | 0.44% |
| 2024-09-02 | 5.78 | 5.67 | -0.13 | -2.24% | 5.65 | 5.82 | 59234 | 3400 | 0.74% |
| 2024-08-30 | 5.65 | 5.80 | 0.14 | 2.47% | 5.61 | 5.88 | 77573 | 4491 | 0.97% |
| 2024-08-29 | 5.49 | 5.66 | 0.09 | 1.62% | 5.43 | 5.71 | 82073 | 4573 | 1.02% |
| 2024-08-28 | 5.76 | 5.57 | -0.02 | -0.36% | 5.54 | 5.88 | 129151 | 7368 | 1.61% |
| 2024-08-27 | 5.64 | 5.59 | -0.08 | -1.41% | 5.55 | 5.67 | 35382 | 1978 | 0.44% |
| 2024-08-26 | 5.49 | 5.67 | 0.17 | 3.09% | 5.49 | 5.72 | 47402 | 2675 | 0.59% |
| 2024-08-23 | 5.51 | 5.50 | -0.01 | -0.18% | 5.43 | 5.55 | 32321 | 1767 | 0.40% |
| 2024-08-22 | 5.58 | 5.51 | -0.07 | -1.25% | 5.42 | 5.63 | 37978 | 2098 | 0.47% |
| 2024-08-21 | 5.62 | 5.58 | -0.04 | -0.71% | 5.56 | 5.66 | 27714 | 1553 | 0.34% |
| 2024-08-20 | 5.72 | 5.62 | -0.10 | -1.75% | 5.61 | 5.74 | 35986 | 2036 | 0.45% |
| 2024-08-19 | 5.71 | 5.72 | -0.01 | -0.17% | 5.69 | 5.77 | 26638 | 1526 | 0.33% |
| 2024-08-16 | 5.83 | 5.73 | -0.07 | -1.21% | 5.72 | 5.83 | 33070 | 1904 | 0.41% |
| 2024-08-15 | 5.72 | 5.80 | 0.10 | 1.75% | 5.67 | 5.86 | 51441 | 2973 | 0.64% |
| 2024-08-14 | 5.80 | 5.70 | -0.12 | -2.06% | 5.70 | 5.87 | 33162 | 1910 | 0.41% |
| 2024-08-13 | 5.77 | 5.82 | 0.05 | 0.87% | 5.70 | 5.84 | 30887 | 1788 | 0.38% |