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 | 8.30 | 8.39 | 0.23 | 2.82% | 8.10 | 8.42 | 312458 | 25882 | 4.40% |
| 2024-11-20 | 7.84 | 8.16 | 0.34 | 4.35% | 7.80 | 8.25 | 298125 | 24155 | 4.20% |
| 2024-11-19 | 7.81 | 7.82 | 0.28 | 3.71% | 7.55 | 7.89 | 265375 | 20609 | 3.74% |
| 2024-11-18 | 8.07 | 7.54 | -0.51 | -6.34% | 7.42 | 8.23 | 391485 | 30200 | 5.51% |
| 2024-11-15 | 8.27 | 8.05 | -0.23 | -2.78% | 8.00 | 8.40 | 269388 | 22206 | 3.79% |
| 2024-11-14 | 8.18 | 8.28 | 0.08 | 0.98% | 8.14 | 8.58 | 378878 | 31800 | 5.33% |
| 2024-11-13 | 8.29 | 8.20 | -0.08 | -0.97% | 8.03 | 8.32 | 200023 | 16303 | 2.82% |
| 2024-11-12 | 8.28 | 8.28 | 0.06 | 0.73% | 8.22 | 8.50 | 294172 | 24563 | 4.14% |
| 2024-11-11 | 8.26 | 8.22 | -0.10 | -1.20% | 8.13 | 8.42 | 287119 | 23588 | 4.04% |
| 2024-11-08 | 8.44 | 8.32 | -0.10 | -1.19% | 8.21 | 8.67 | 388242 | 32526 | 5.46% |
| 2024-11-07 | 7.91 | 8.42 | 0.49 | 6.18% | 7.90 | 8.50 | 513770 | 42597 | 7.23% |
| 2024-11-06 | 8.03 | 7.93 | -0.08 | -1.00% | 7.87 | 8.20 | 290680 | 23391 | 4.09% |
| 2024-11-05 | 7.89 | 8.01 | 0.16 | 2.04% | 7.84 | 8.15 | 377674 | 30100 | 5.32% |
| 2024-11-04 | 7.79 | 7.85 | 0.09 | 1.16% | 7.66 | 7.92 | 298204 | 23218 | 4.20% |
| 2024-11-01 | 8.02 | 7.76 | -0.36 | -4.43% | 7.70 | 8.21 | 398060 | 31592 | 5.60% |
| 2024-10-31 | 8.19 | 8.12 | -0.03 | -0.37% | 7.82 | 8.29 | 517569 | 41547 | 7.29% |
| 2024-10-30 | 7.83 | 8.15 | 0.10 | 1.24% | 7.73 | 8.32 | 692016 | 56123 | 9.74% |
| 2024-10-29 | 7.55 | 8.05 | 0.58 | 7.76% | 7.55 | 8.22 | 1256538 | 100837 | 17.69% |
| 2024-10-28 | 7.00 | 7.47 | 0.50 | 7.17% | 6.85 | 7.47 | 750515 | 54620 | 10.56% |
| 2024-10-25 | 6.98 | 6.97 | 0.05 | 0.72% | 6.91 | 7.25 | 378762 | 26733 | 5.33% |
| 2024-10-24 | 6.79 | 6.92 | 0.14 | 2.06% | 6.73 | 6.95 | 218742 | 14993 | 3.08% |
| 2024-10-23 | 6.77 | 6.78 | 0.01 | 0.15% | 6.66 | 6.87 | 192396 | 13021 | 2.71% |
| 2024-10-22 | 6.48 | 6.77 | 0.30 | 4.64% | 6.42 | 6.89 | 313158 | 20977 | 4.41% |
| 2024-10-21 | 6.28 | 6.47 | 0.21 | 3.35% | 6.14 | 6.51 | 276839 | 17603 | 3.90% |
| 2024-10-18 | 6.28 | 6.26 | -0.02 | -0.32% | 6.16 | 6.34 | 226222 | 14159 | 3.18% |
| 2024-10-17 | 6.38 | 6.28 | -0.04 | -0.63% | 6.25 | 6.46 | 152999 | 9739 | 2.15% |
| 2024-10-16 | 6.35 | 6.32 | -0.11 | -1.71% | 6.26 | 6.47 | 157060 | 10009 | 2.21% |
| 2024-10-15 | 6.40 | 6.43 | 0.01 | 0.16% | 6.31 | 6.54 | 177739 | 11457 | 2.50% |
| 2024-10-14 | 6.42 | 6.42 | 0.04 | 0.63% | 6.25 | 6.49 | 142327 | 9103 | 2.00% |
| 2024-10-11 | 6.60 | 6.38 | -0.25 | -3.77% | 6.29 | 6.65 | 181415 | 11673 | 2.55% |
| 2024-10-10 | 6.64 | 6.63 | 0.08 | 1.22% | 6.45 | 6.79 | 196791 | 13052 | 2.77% |
| 2024-10-09 | 6.92 | 6.55 | -0.59 | -8.26% | 6.46 | 6.96 | 303416 | 20457 | 4.27% |
| 2024-10-08 | 7.45 | 7.14 | 0.36 | 5.31% | 6.68 | 7.46 | 475944 | 33786 | 6.70% |
| 2024-09-30 | 6.30 | 6.78 | 0.61 | 9.89% | 6.30 | 6.79 | 393416 | 26012 | 5.54% |
| 2024-09-27 | 5.97 | 6.17 | 0.26 | 4.40% | 5.94 | 6.26 | 224117 | 13672 | 3.15% |
| 2024-09-26 | 5.85 | 5.91 | 0.05 | 0.85% | 5.82 | 5.91 | 92291 | 5421 | 1.30% |
| 2024-09-25 | 5.96 | 5.86 | -0.08 | -1.35% | 5.85 | 6.06 | 129981 | 7756 | 1.83% |
| 2024-09-24 | 5.82 | 5.94 | 0.14 | 2.41% | 5.80 | 5.94 | 103904 | 6123 | 1.46% |
| 2024-09-23 | 5.90 | 5.80 | -0.05 | -0.85% | 5.78 | 5.91 | 62159 | 3633 | 0.87% |
| 2024-09-20 | 5.83 | 5.85 | 0.03 | 0.52% | 5.79 | 5.90 | 57892 | 3381 | 0.81% |
| 2024-09-19 | 5.80 | 5.82 | 0.05 | 0.87% | 5.73 | 5.87 | 56207 | 3267 | 0.79% |
| 2024-09-18 | 5.83 | 5.77 | -0.06 | -1.03% | 5.68 | 5.87 | 67704 | 3895 | 0.95% |
| 2024-09-13 | 5.90 | 5.83 | -0.06 | -1.02% | 5.83 | 5.92 | 52880 | 3100 | 0.74% |
| 2024-09-12 | 5.94 | 5.89 | -0.05 | -0.84% | 5.88 | 5.97 | 53845 | 3186 | 0.76% |
| 2024-09-11 | 5.87 | 5.94 | 0.05 | 0.85% | 5.86 | 5.97 | 57392 | 3404 | 0.81% |
| 2024-09-10 | 5.85 | 5.89 | 0.02 | 0.34% | 5.81 | 5.91 | 71953 | 4216 | 1.01% |
| 2024-09-09 | 5.92 | 5.87 | -0.05 | -0.84% | 5.85 | 5.98 | 82840 | 4892 | 1.17% |
| 2024-09-06 | 6.00 | 5.92 | -0.05 | -0.84% | 5.91 | 6.10 | 86925 | 5209 | 1.22% |
| 2024-09-05 | 5.91 | 5.97 | 0.09 | 1.53% | 5.86 | 5.98 | 99795 | 5923 | 1.40% |
| 2024-09-04 | 5.92 | 5.88 | -0.04 | -0.68% | 5.84 | 5.94 | 62040 | 3650 | 0.87% |
| 2024-09-03 | 5.84 | 5.92 | 0.08 | 1.37% | 5.81 | 5.98 | 99577 | 5903 | 1.40% |
| 2024-09-02 | 5.94 | 5.84 | -0.01 | -0.17% | 5.71 | 5.95 | 145096 | 8516 | 2.04% |
| 2024-08-30 | 5.75 | 5.85 | 0.12 | 2.09% | 5.71 | 5.88 | 122881 | 7138 | 1.73% |
| 2024-08-29 | 5.75 | 5.73 | -0.04 | -0.69% | 5.71 | 5.81 | 68404 | 3930 | 0.96% |
| 2024-08-28 | 5.65 | 5.77 | 0.11 | 1.94% | 5.65 | 5.82 | 80397 | 4635 | 1.13% |
| 2024-08-27 | 5.67 | 5.66 | -0.03 | -0.53% | 5.63 | 5.72 | 55393 | 3141 | 0.78% |
| 2024-08-26 | 5.62 | 5.69 | 0.08 | 1.43% | 5.61 | 5.70 | 54913 | 3113 | 0.77% |
| 2024-08-23 | 5.60 | 5.61 | 0.00 | 0.00% | 5.57 | 5.70 | 67490 | 3795 | 0.95% |
| 2024-08-22 | 5.71 | 5.61 | -0.08 | -1.41% | 5.60 | 5.73 | 66072 | 3730 | 0.93% |
| 2024-08-21 | 5.50 | 5.69 | 0.18 | 3.27% | 5.49 | 5.75 | 116329 | 6587 | 1.64% |
| 2024-08-20 | 5.62 | 5.51 | -0.13 | -2.30% | 5.49 | 5.67 | 94770 | 5274 | 1.33% |
| 2024-08-19 | 5.60 | 5.64 | 0.09 | 1.62% | 5.58 | 5.76 | 131636 | 7444 | 1.85% |
| 2024-08-16 | 5.65 | 5.55 | -0.09 | -1.60% | 5.50 | 5.68 | 175069 | 9739 | 2.46% |
| 2024-08-15 | 5.25 | 5.64 | 0.39 | 7.43% | 5.23 | 5.78 | 334875 | 18910 | 4.71% |
| 2024-08-14 | 5.30 | 5.25 | -0.05 | -0.94% | 5.24 | 5.36 | 56717 | 2996 | 0.80% |
| 2024-08-13 | 5.25 | 5.30 | 0.04 | 0.76% | 5.21 | 5.33 | 58082 | 3066 | 0.82% |