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 | 8.98 | 9.76 | 0.88 | 9.91% | 8.60 | 9.77 | 984266 | 92482 | 12.27% |
| 2024-11-20 | 8.99 | 8.88 | 0.11 | 1.25% | 8.55 | 9.00 | 564807 | 49490 | 7.04% |
| 2024-11-19 | 8.00 | 8.77 | 0.61 | 7.48% | 7.70 | 8.80 | 788222 | 66578 | 9.82% |
| 2024-11-18 | 8.40 | 8.16 | -0.09 | -1.09% | 8.10 | 8.67 | 451661 | 37905 | 5.63% |
| 2024-11-15 | 7.96 | 8.25 | 0.09 | 1.10% | 7.93 | 8.50 | 554184 | 45816 | 6.91% |
| 2024-11-14 | 8.74 | 8.16 | -0.58 | -6.64% | 8.01 | 8.83 | 661585 | 55017 | 8.25% |
| 2024-11-13 | 8.77 | 8.74 | -0.64 | -6.82% | 8.44 | 9.10 | 1058613 | 92111 | 13.19% |
| 2024-11-12 | 9.11 | 9.38 | 0.85 | 9.96% | 8.91 | 9.38 | 1444172 | 134147 | 18.00% |
| 2024-11-11 | 7.70 | 8.53 | 0.78 | 10.06% | 7.57 | 8.53 | 869461 | 71264 | 10.84% |
| 2024-11-08 | 8.18 | 7.75 | -0.41 | -5.02% | 7.68 | 8.28 | 599074 | 46940 | 7.47% |
| 2024-11-07 | 7.80 | 8.16 | 0.24 | 3.03% | 7.73 | 8.24 | 491697 | 39902 | 6.13% |
| 2024-11-06 | 8.05 | 7.92 | -0.13 | -1.61% | 7.70 | 8.12 | 472801 | 37421 | 5.89% |
| 2024-11-05 | 8.10 | 8.05 | 0.09 | 1.13% | 7.80 | 8.19 | 495145 | 39929 | 6.17% |
| 2024-11-04 | 8.03 | 7.96 | 0.08 | 1.02% | 7.67 | 8.15 | 339190 | 26612 | 4.23% |
| 2024-11-01 | 8.35 | 7.88 | -0.34 | -4.14% | 7.76 | 8.54 | 588764 | 47562 | 7.34% |
| 2024-10-31 | 7.52 | 8.22 | 0.68 | 9.02% | 7.40 | 8.29 | 809103 | 65194 | 10.08% |
| 2024-10-30 | 7.40 | 7.54 | 0.10 | 1.34% | 7.33 | 7.67 | 300047 | 22476 | 3.74% |
| 2024-10-29 | 7.83 | 7.44 | -0.45 | -5.70% | 7.35 | 7.83 | 425236 | 32100 | 5.30% |
| 2024-10-28 | 7.80 | 7.89 | -0.03 | -0.38% | 7.70 | 8.28 | 662600 | 52670 | 8.26% |
| 2024-10-25 | 7.60 | 7.92 | 0.30 | 3.94% | 7.32 | 8.29 | 675646 | 51822 | 8.42% |
| 2024-10-24 | 7.10 | 7.62 | 0.33 | 4.53% | 7.06 | 7.97 | 563164 | 42582 | 7.02% |
| 2024-10-23 | 6.86 | 7.29 | 0.44 | 6.42% | 6.76 | 7.49 | 497470 | 35705 | 6.20% |
| 2024-10-22 | 6.74 | 6.85 | 0.06 | 0.88% | 6.67 | 6.86 | 268547 | 18202 | 3.35% |
| 2024-10-21 | 6.81 | 6.79 | -0.20 | -2.86% | 6.71 | 6.97 | 347431 | 23698 | 4.33% |
| 2024-10-18 | 6.70 | 6.99 | 0.11 | 1.60% | 6.50 | 7.07 | 532699 | 35983 | 6.64% |
| 2024-10-17 | 7.30 | 6.88 | -0.48 | -6.52% | 6.80 | 7.33 | 581837 | 40614 | 7.25% |
| 2024-10-16 | 6.71 | 7.36 | 0.62 | 9.20% | 6.71 | 7.36 | 678111 | 48348 | 8.45% |
| 2024-10-15 | 7.01 | 6.74 | -0.72 | -9.65% | 6.71 | 7.26 | 683078 | 47753 | 8.51% |
| 2024-10-14 | 7.76 | 7.46 | 0.41 | 5.82% | 7.22 | 7.76 | 963397 | 72068 | 12.01% |
| 2024-10-11 | 6.33 | 7.05 | 0.49 | 7.47% | 6.33 | 7.16 | 663537 | 45548 | 8.27% |
| 2024-10-10 | 6.88 | 6.56 | -0.73 | -10.01% | 6.56 | 7.08 | 796464 | 52940 | 9.93% |
| 2024-10-09 | 8.00 | 7.29 | -0.81 | -10.00% | 7.29 | 8.50 | 941135 | 73612 | 11.73% |
| 2024-10-08 | 8.10 | 8.10 | 0.74 | 10.05% | 7.13 | 8.10 | 1205529 | 94376 | 15.02% |
| 2024-09-30 | 7.36 | 7.36 | 0.67 | 10.01% | 7.36 | 7.36 | 56064 | 4126 | 0.70% |
| 2024-09-27 | 6.69 | 6.69 | 0.61 | 10.03% | 6.69 | 6.69 | 26346 | 1762 | 0.33% |
| 2024-09-26 | 6.08 | 6.08 | 0.55 | 9.95% | 6.08 | 6.08 | 58036 | 3528 | 0.72% |
| 2024-09-25 | 5.53 | 5.53 | 0.50 | 9.94% | 5.53 | 5.53 | 15819 | 874 | 0.20% |
| 2024-09-06 | 4.78 | 5.03 | 0.28 | 5.89% | 4.77 | 5.19 | 345089 | 17304 | 4.30% |
| 2024-09-05 | 4.50 | 4.75 | 0.29 | 6.50% | 4.50 | 4.82 | 227269 | 10671 | 2.83% |
| 2024-09-04 | 4.50 | 4.46 | -0.07 | -1.55% | 4.44 | 4.60 | 67586 | 3048 | 0.84% |
| 2024-09-03 | 4.42 | 4.53 | 0.09 | 2.03% | 4.40 | 4.56 | 76533 | 3449 | 0.95% |
| 2024-09-02 | 4.44 | 4.44 | -0.03 | -0.67% | 4.40 | 4.53 | 75142 | 3356 | 0.94% |
| 2024-08-30 | 4.27 | 4.47 | 0.20 | 4.68% | 4.26 | 4.58 | 137616 | 6149 | 1.72% |
| 2024-08-29 | 4.22 | 4.27 | 0.03 | 0.71% | 4.19 | 4.33 | 55572 | 2373 | 0.69% |
| 2024-08-28 | 4.25 | 4.24 | -0.05 | -1.17% | 4.22 | 4.34 | 47652 | 2030 | 0.59% |
| 2024-08-27 | 4.45 | 4.29 | -0.16 | -3.60% | 4.27 | 4.47 | 78449 | 3392 | 0.98% |
| 2024-08-26 | 4.48 | 4.45 | -0.07 | -1.55% | 4.34 | 4.53 | 131108 | 5806 | 1.63% |
| 2024-08-23 | 4.29 | 4.52 | 0.22 | 5.12% | 4.28 | 4.73 | 167333 | 7467 | 2.09% |
| 2024-08-22 | 4.39 | 4.30 | -0.07 | -1.60% | 4.30 | 4.46 | 57303 | 2507 | 0.71% |
| 2024-08-21 | 4.42 | 4.37 | -0.05 | -1.13% | 4.31 | 4.45 | 38251 | 1672 | 0.48% |
| 2024-08-20 | 4.44 | 4.42 | -0.01 | -0.23% | 4.37 | 4.45 | 39797 | 1754 | 0.50% |
| 2024-08-19 | 4.44 | 4.43 | -0.02 | -0.45% | 4.38 | 4.49 | 40872 | 1810 | 0.51% |
| 2024-08-16 | 4.50 | 4.45 | -0.06 | -1.33% | 4.43 | 4.53 | 58965 | 2636 | 0.74% |
| 2024-08-15 | 4.35 | 4.51 | 0.16 | 3.68% | 4.28 | 4.52 | 95055 | 4213 | 1.18% |
| 2024-08-14 | 4.38 | 4.35 | -0.02 | -0.46% | 4.34 | 4.43 | 34770 | 1520 | 0.43% |
| 2024-08-13 | 4.28 | 4.37 | 0.06 | 1.39% | 4.23 | 4.39 | 55742 | 2410 | 0.69% |