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 | 8.32 | 8.51 | 0.16 | 1.92% | 8.30 | 8.56 | 89260 | 7539 | 2.38% |
| 2024-11-20 | 8.20 | 8.35 | 0.11 | 1.33% | 8.10 | 8.42 | 77799 | 6476 | 2.08% |
| 2024-11-19 | 8.00 | 8.24 | 0.28 | 3.52% | 7.92 | 8.24 | 82243 | 6636 | 2.20% |
| 2024-11-18 | 8.49 | 7.96 | -0.40 | -4.78% | 7.86 | 8.60 | 120006 | 9681 | 3.21% |
| 2024-11-15 | 8.67 | 8.36 | -0.31 | -3.58% | 8.33 | 8.82 | 108963 | 9372 | 2.91% |
| 2024-11-14 | 8.98 | 8.67 | -0.31 | -3.45% | 8.64 | 8.98 | 86988 | 7665 | 2.32% |
| 2024-11-13 | 9.00 | 8.98 | -0.06 | -0.66% | 8.68 | 9.05 | 115825 | 10284 | 3.09% |
| 2024-11-12 | 9.15 | 9.04 | -0.15 | -1.63% | 8.90 | 9.26 | 191634 | 17347 | 5.12% |
| 2024-11-11 | 8.80 | 9.19 | 0.41 | 4.67% | 8.80 | 9.20 | 229054 | 20811 | 6.12% |
| 2024-11-08 | 8.97 | 8.78 | 0.03 | 0.34% | 8.71 | 8.97 | 156298 | 13780 | 4.17% |
| 2024-11-07 | 8.50 | 8.75 | 0.16 | 1.86% | 8.42 | 8.76 | 151717 | 13174 | 4.05% |
| 2024-11-06 | 8.76 | 8.59 | -0.17 | -1.94% | 8.51 | 8.85 | 186140 | 16184 | 4.97% |
| 2024-11-05 | 8.53 | 8.76 | 0.24 | 2.82% | 8.40 | 8.82 | 207620 | 17915 | 5.55% |
| 2024-11-04 | 8.11 | 8.52 | 0.07 | 0.83% | 8.05 | 8.67 | 158182 | 13356 | 4.22% |
| 2024-11-01 | 9.14 | 8.45 | -0.94 | -10.01% | 8.45 | 9.20 | 292361 | 25484 | 7.81% |
| 2024-10-31 | 9.38 | 9.39 | -0.21 | -2.19% | 9.06 | 9.55 | 430686 | 40032 | 11.50% |
| 2024-10-30 | 8.90 | 9.60 | 0.47 | 5.15% | 8.80 | 9.84 | 489839 | 45292 | 13.08% |
| 2024-10-29 | 10.03 | 9.13 | -0.18 | -1.93% | 9.10 | 10.24 | 766575 | 74974 | 20.47% |
| 2024-10-28 | 9.10 | 9.31 | 0.85 | 10.05% | 8.88 | 9.31 | 464886 | 42513 | 12.42% |
| 2024-10-25 | 7.80 | 8.46 | 0.77 | 10.01% | 7.70 | 8.46 | 262124 | 21545 | 7.00% |
| 2024-10-24 | 7.54 | 7.69 | 0.12 | 1.59% | 7.45 | 7.72 | 102529 | 7815 | 2.74% |
| 2024-10-23 | 7.57 | 7.57 | -0.08 | -1.05% | 7.54 | 7.74 | 103251 | 7897 | 2.76% |
| 2024-10-22 | 7.72 | 7.65 | 0.00 | 0.00% | 7.55 | 7.79 | 128526 | 9848 | 3.43% |
| 2024-10-21 | 7.45 | 7.65 | 0.19 | 2.55% | 7.45 | 7.78 | 164139 | 12534 | 4.38% |
| 2024-10-18 | 7.21 | 7.46 | 0.20 | 2.75% | 7.12 | 7.57 | 169376 | 12679 | 4.52% |
| 2024-10-17 | 7.15 | 7.26 | 0.12 | 1.68% | 7.15 | 7.50 | 115376 | 8474 | 3.08% |
| 2024-10-16 | 7.01 | 7.14 | -0.07 | -0.97% | 7.00 | 7.23 | 92527 | 6597 | 2.47% |
| 2024-10-15 | 7.23 | 7.21 | -0.02 | -0.28% | 7.10 | 7.59 | 153926 | 11267 | 4.11% |
| 2024-10-14 | 7.06 | 7.23 | 0.30 | 4.33% | 6.90 | 7.23 | 120268 | 8548 | 3.21% |
| 2024-10-11 | 7.15 | 6.93 | -0.24 | -3.35% | 6.84 | 7.25 | 107716 | 7551 | 2.88% |
| 2024-10-10 | 7.20 | 7.17 | -0.15 | -2.05% | 7.02 | 7.49 | 163838 | 11855 | 4.38% |
| 2024-10-09 | 7.90 | 7.32 | -0.81 | -9.96% | 7.32 | 7.95 | 188235 | 14155 | 5.03% |
| 2024-10-08 | 8.41 | 8.13 | 0.48 | 6.27% | 7.51 | 8.42 | 355839 | 28479 | 9.50% |
| 2024-09-30 | 7.25 | 7.65 | 0.60 | 8.51% | 7.10 | 7.74 | 318381 | 23764 | 8.50% |
| 2024-09-27 | 6.80 | 7.05 | 0.28 | 4.14% | 6.70 | 7.31 | 267254 | 18582 | 7.14% |
| 2024-09-26 | 6.67 | 6.77 | 0.10 | 1.50% | 6.55 | 6.78 | 236023 | 15792 | 6.30% |
| 2024-09-25 | 6.58 | 6.67 | 0.09 | 1.37% | 6.52 | 6.70 | 278533 | 18451 | 7.44% |
| 2024-09-24 | 6.51 | 6.58 | 0.04 | 0.61% | 6.46 | 6.68 | 281801 | 18500 | 7.53% |
| 2024-09-23 | 6.78 | 6.54 | -0.01 | -0.15% | 6.45 | 6.85 | 416681 | 27644 | 11.13% |
| 2024-09-20 | 6.10 | 6.55 | 0.60 | 10.08% | 6.00 | 6.55 | 131202 | 8407 | 3.50% |
| 2024-09-19 | 5.78 | 5.95 | 0.21 | 3.66% | 5.74 | 5.99 | 56109 | 3313 | 1.50% |
| 2024-09-18 | 5.87 | 5.74 | -0.15 | -2.55% | 5.67 | 5.96 | 48665 | 2798 | 1.30% |
| 2024-09-13 | 5.93 | 5.89 | -0.10 | -1.67% | 5.88 | 6.05 | 47318 | 2816 | 1.26% |
| 2024-09-12 | 6.14 | 5.99 | 0.02 | 0.34% | 5.99 | 6.19 | 60971 | 3694 | 1.63% |
| 2024-09-11 | 6.14 | 5.97 | -0.13 | -2.13% | 5.95 | 6.14 | 51715 | 3094 | 1.38% |
| 2024-09-10 | 5.88 | 6.10 | 0.23 | 3.92% | 5.80 | 6.10 | 57559 | 3432 | 1.54% |
| 2024-09-09 | 5.82 | 5.87 | 0.02 | 0.34% | 5.76 | 5.94 | 40272 | 2362 | 1.08% |
| 2024-09-06 | 6.04 | 5.85 | -0.20 | -3.31% | 5.85 | 6.12 | 42825 | 2545 | 1.14% |
| 2024-09-05 | 5.97 | 6.05 | 0.07 | 1.17% | 5.91 | 6.09 | 36414 | 2191 | 0.97% |
| 2024-09-04 | 6.05 | 5.98 | -0.12 | -1.97% | 5.91 | 6.10 | 45311 | 2710 | 1.21% |
| 2024-09-03 | 6.04 | 6.10 | 0.06 | 0.99% | 5.98 | 6.10 | 48012 | 2905 | 1.28% |
| 2024-09-02 | 6.09 | 6.04 | -0.10 | -1.63% | 6.02 | 6.20 | 59051 | 3612 | 1.58% |
| 2024-08-30 | 5.86 | 6.14 | 0.29 | 4.96% | 5.83 | 6.25 | 100240 | 6098 | 2.68% |
| 2024-08-29 | 5.53 | 5.85 | 0.17 | 2.99% | 5.53 | 5.89 | 56605 | 3262 | 1.51% |
| 2024-08-28 | 5.56 | 5.68 | 0.06 | 1.07% | 5.54 | 5.74 | 40849 | 2311 | 1.09% |
| 2024-08-27 | 5.83 | 5.62 | -0.20 | -3.44% | 5.60 | 5.83 | 52558 | 2978 | 1.40% |
| 2024-08-26 | 5.82 | 5.82 | 0.05 | 0.87% | 5.75 | 5.92 | 42675 | 2491 | 1.14% |
| 2024-08-23 | 5.83 | 5.77 | -0.10 | -1.70% | 5.68 | 5.89 | 63541 | 3674 | 1.70% |
| 2024-08-22 | 5.97 | 5.87 | -0.14 | -2.33% | 5.86 | 6.05 | 45186 | 2686 | 1.21% |
| 2024-08-21 | 5.95 | 6.01 | 0.01 | 0.17% | 5.90 | 6.09 | 48453 | 2907 | 1.29% |
| 2024-08-20 | 6.06 | 6.00 | -0.09 | -1.48% | 5.98 | 6.14 | 42379 | 2553 | 1.13% |
| 2024-08-19 | 6.07 | 6.09 | -0.09 | -1.46% | 5.99 | 6.20 | 77090 | 4705 | 2.06% |
| 2024-08-16 | 6.15 | 6.18 | 0.03 | 0.49% | 6.15 | 6.50 | 105076 | 6619 | 2.81% |
| 2024-08-15 | 6.15 | 6.15 | 0.00 | 0.00% | 6.00 | 6.18 | 90569 | 5530 | 2.42% |
| 2024-08-14 | 5.89 | 6.15 | 0.27 | 4.59% | 5.88 | 6.26 | 134954 | 8225 | 3.60% |
| 2024-08-13 | 5.71 | 5.88 | 0.13 | 2.26% | 5.56 | 5.89 | 110344 | 6378 | 2.95% |