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 | 8.46 | 8.64 | 0.20 | 2.37% | 8.37 | 8.88 | 408722 | 35059 | 9.83% |
| 2024-11-20 | 8.28 | 8.44 | 0.16 | 1.93% | 8.23 | 8.53 | 324683 | 27384 | 7.81% |
| 2024-11-19 | 8.19 | 8.28 | 0.04 | 0.49% | 7.99 | 8.32 | 320167 | 26164 | 7.70% |
| 2024-11-18 | 8.84 | 8.24 | -0.77 | -8.55% | 8.18 | 8.99 | 412014 | 34642 | 9.91% |
| 2024-11-15 | 9.37 | 9.01 | -0.51 | -5.36% | 8.97 | 9.51 | 456237 | 41901 | 10.98% |
| 2024-11-14 | 10.38 | 9.52 | -0.96 | -9.16% | 9.50 | 10.54 | 608957 | 60854 | 14.65% |
| 2024-11-13 | 10.09 | 10.48 | 0.15 | 1.45% | 9.91 | 10.75 | 611732 | 63704 | 14.72% |
| 2024-11-12 | 10.64 | 10.33 | -0.17 | -1.62% | 10.20 | 11.20 | 665314 | 70743 | 16.01% |
| 2024-11-11 | 10.07 | 10.50 | 0.56 | 5.63% | 9.90 | 10.89 | 699152 | 72746 | 16.82% |
| 2024-11-08 | 9.35 | 9.94 | 0.31 | 3.22% | 9.35 | 10.30 | 744816 | 73471 | 17.92% |
| 2024-11-07 | 9.80 | 9.63 | 0.08 | 0.84% | 9.56 | 10.44 | 631992 | 62173 | 15.20% |
| 2024-11-06 | 9.74 | 9.55 | -0.13 | -1.34% | 9.31 | 9.95 | 731755 | 69982 | 17.60% |
| 2024-11-05 | 9.80 | 9.68 | -0.17 | -1.73% | 9.19 | 10.20 | 978881 | 94119 | 23.55% |
| 2024-11-04 | 8.86 | 9.85 | 0.90 | 10.06% | 8.68 | 9.85 | 623856 | 59258 | 15.01% |
| 2024-11-01 | 8.55 | 8.95 | 0.31 | 3.59% | 8.35 | 9.50 | 807355 | 72645 | 19.42% |
| 2024-10-31 | 8.19 | 8.64 | 0.44 | 5.37% | 8.11 | 8.88 | 749334 | 63771 | 18.03% |
| 2024-10-30 | 8.42 | 8.20 | -0.22 | -2.61% | 8.17 | 8.87 | 857305 | 72972 | 20.62% |
| 2024-10-29 | 7.73 | 8.42 | 0.77 | 10.07% | 7.45 | 8.42 | 477178 | 37807 | 11.48% |
| 2024-10-28 | 7.41 | 7.65 | 0.28 | 3.80% | 7.40 | 7.65 | 284731 | 21488 | 6.85% |
| 2024-10-25 | 7.23 | 7.37 | 0.06 | 0.82% | 7.23 | 7.39 | 171111 | 12563 | 4.12% |
| 2024-10-24 | 7.35 | 7.31 | -0.07 | -0.95% | 7.30 | 7.47 | 148197 | 10926 | 3.57% |
| 2024-10-23 | 7.53 | 7.38 | -0.20 | -2.64% | 7.32 | 7.53 | 267361 | 19861 | 6.43% |
| 2024-10-22 | 7.37 | 7.58 | 0.18 | 2.43% | 7.34 | 7.66 | 358715 | 26976 | 8.63% |
| 2024-10-21 | 7.28 | 7.40 | 0.07 | 0.95% | 7.21 | 7.52 | 330871 | 24311 | 7.96% |
| 2024-10-18 | 7.20 | 7.33 | 0.07 | 0.96% | 6.99 | 7.39 | 338341 | 24323 | 8.14% |
| 2024-10-17 | 7.46 | 7.26 | -0.28 | -3.71% | 7.15 | 7.48 | 369424 | 26901 | 8.89% |
| 2024-10-16 | 7.10 | 7.54 | 0.43 | 6.05% | 7.07 | 7.77 | 479187 | 35982 | 11.53% |
| 2024-10-15 | 7.03 | 7.11 | 0.04 | 0.57% | 6.96 | 7.39 | 253214 | 18206 | 6.09% |
| 2024-10-14 | 6.79 | 7.07 | 0.30 | 4.43% | 6.69 | 7.30 | 203364 | 14187 | 4.89% |
| 2024-10-11 | 7.10 | 6.77 | -0.37 | -5.18% | 6.68 | 7.16 | 170693 | 11730 | 4.11% |
| 2024-10-10 | 7.16 | 7.14 | 0.03 | 0.42% | 7.00 | 7.34 | 233172 | 16803 | 5.61% |
| 2024-10-09 | 7.74 | 7.11 | -0.79 | -10.00% | 7.11 | 7.80 | 275576 | 20464 | 6.63% |
| 2024-10-08 | 8.29 | 7.90 | 0.34 | 4.50% | 7.49 | 8.29 | 470573 | 37179 | 11.32% |
| 2024-09-30 | 7.35 | 7.56 | 0.49 | 6.93% | 7.05 | 7.69 | 448438 | 33223 | 10.79% |
| 2024-09-27 | 6.75 | 7.07 | 0.47 | 7.12% | 6.67 | 7.09 | 354155 | 24388 | 8.52% |
| 2024-09-26 | 6.41 | 6.60 | 0.14 | 2.17% | 6.36 | 6.60 | 202942 | 13214 | 4.88% |
| 2024-09-25 | 6.43 | 6.46 | 0.07 | 1.10% | 6.40 | 6.60 | 283194 | 18372 | 6.81% |
| 2024-09-24 | 6.24 | 6.39 | 0.13 | 2.08% | 6.20 | 6.40 | 177842 | 11223 | 4.28% |
| 2024-09-23 | 6.20 | 6.26 | -0.01 | -0.16% | 6.17 | 6.34 | 108403 | 6799 | 2.61% |
| 2024-09-20 | 6.17 | 6.27 | 0.04 | 0.64% | 6.14 | 6.42 | 139106 | 8710 | 3.35% |
| 2024-09-19 | 6.25 | 6.23 | 0.08 | 1.30% | 6.15 | 6.32 | 146388 | 9104 | 3.52% |
| 2024-09-18 | 6.15 | 6.15 | 0.10 | 1.65% | 6.07 | 6.50 | 135064 | 8357 | 3.25% |
| 2024-09-13 | 6.29 | 6.05 | -0.36 | -5.62% | 6.03 | 6.33 | 214913 | 13174 | 5.17% |
| 2024-09-12 | 6.32 | 6.41 | 0.04 | 0.63% | 6.26 | 6.56 | 268347 | 17138 | 6.46% |
| 2024-09-11 | 6.15 | 6.37 | 0.22 | 3.58% | 6.13 | 6.77 | 333753 | 21842 | 8.03% |
| 2024-09-10 | 6.30 | 6.15 | -0.22 | -3.45% | 6.06 | 6.39 | 190010 | 11747 | 4.57% |
| 2024-09-09 | 6.17 | 6.37 | 0.31 | 5.12% | 6.09 | 6.56 | 259352 | 16421 | 6.24% |
| 2024-09-06 | 6.23 | 6.06 | -0.13 | -2.10% | 6.00 | 6.24 | 74376 | 4532 | 1.79% |
| 2024-09-05 | 6.12 | 6.19 | 0.08 | 1.31% | 6.10 | 6.21 | 40954 | 2528 | 0.99% |
| 2024-09-04 | 6.19 | 6.11 | -0.09 | -1.45% | 6.10 | 6.22 | 51195 | 3156 | 1.23% |
| 2024-09-03 | 6.18 | 6.20 | 0.02 | 0.32% | 6.15 | 6.25 | 51394 | 3187 | 1.24% |
| 2024-09-02 | 6.23 | 6.18 | -0.06 | -0.96% | 6.18 | 6.35 | 82512 | 5169 | 1.98% |
| 2024-08-30 | 6.17 | 6.24 | 0.05 | 0.81% | 6.16 | 6.31 | 117089 | 7306 | 2.82% |
| 2024-08-29 | 5.97 | 6.19 | 0.22 | 3.69% | 5.94 | 6.22 | 119213 | 7277 | 2.87% |
| 2024-08-28 | 5.90 | 5.97 | 0.08 | 1.36% | 5.84 | 6.03 | 91887 | 5491 | 2.21% |
| 2024-08-27 | 5.96 | 5.89 | -0.09 | -1.51% | 5.88 | 6.01 | 64719 | 3844 | 1.56% |
| 2024-08-26 | 5.88 | 5.98 | 0.12 | 2.05% | 5.80 | 6.01 | 75025 | 4452 | 1.80% |
| 2024-08-23 | 6.06 | 5.86 | -0.20 | -3.30% | 5.85 | 6.06 | 78974 | 4670 | 1.90% |
| 2024-08-22 | 6.09 | 6.06 | -0.01 | -0.16% | 5.95 | 6.19 | 100052 | 6064 | 2.41% |
| 2024-08-21 | 6.13 | 6.07 | -0.08 | -1.30% | 6.04 | 6.22 | 51355 | 3131 | 1.24% |
| 2024-08-20 | 6.26 | 6.15 | -0.13 | -2.07% | 6.13 | 6.29 | 58609 | 3628 | 1.41% |
| 2024-08-19 | 6.41 | 6.28 | -0.11 | -1.72% | 6.27 | 6.43 | 62495 | 3961 | 1.50% |
| 2024-08-16 | 6.45 | 6.39 | -0.11 | -1.69% | 6.38 | 6.58 | 127528 | 8260 | 3.07% |
| 2024-08-15 | 6.44 | 6.50 | 0.15 | 2.36% | 6.34 | 6.59 | 152598 | 9872 | 3.67% |