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 | 8.43 | 8.52 | 0.10 | 1.19% | 8.37 | 8.74 | 303749 | 26012 | 5.74% |
| 2024-11-20 | 8.14 | 8.42 | 0.33 | 4.08% | 8.09 | 8.57 | 311802 | 26243 | 5.89% |
| 2024-11-19 | 7.70 | 8.09 | 0.42 | 5.48% | 7.68 | 8.14 | 263049 | 20966 | 4.97% |
| 2024-11-18 | 8.04 | 7.67 | -0.25 | -3.16% | 7.61 | 8.27 | 246284 | 19442 | 4.65% |
| 2024-11-15 | 8.22 | 7.92 | -0.28 | -3.41% | 7.89 | 8.30 | 192977 | 15585 | 3.65% |
| 2024-11-14 | 8.42 | 8.20 | -0.23 | -2.73% | 8.16 | 8.57 | 198518 | 16549 | 3.75% |
| 2024-11-13 | 8.41 | 8.43 | -0.07 | -0.82% | 8.13 | 8.55 | 240296 | 19950 | 4.54% |
| 2024-11-12 | 8.77 | 8.50 | -0.35 | -3.95% | 8.40 | 8.79 | 392004 | 33711 | 7.41% |
| 2024-11-11 | 8.72 | 8.85 | 0.09 | 1.03% | 8.57 | 9.08 | 661309 | 58286 | 12.50% |
| 2024-11-08 | 8.37 | 8.76 | 0.51 | 6.18% | 8.25 | 9.08 | 864597 | 76547 | 16.34% |
| 2024-11-07 | 8.40 | 8.25 | -0.24 | -2.83% | 8.09 | 8.44 | 479706 | 39480 | 9.07% |
| 2024-11-06 | 8.17 | 8.49 | 0.26 | 3.16% | 8.17 | 8.74 | 772533 | 65823 | 14.60% |
| 2024-11-05 | 8.30 | 8.23 | 0.40 | 5.11% | 7.92 | 8.38 | 880342 | 71895 | 16.64% |
| 2024-11-04 | 7.32 | 7.83 | 0.71 | 9.97% | 7.26 | 7.83 | 139650 | 10847 | 2.64% |
| 2024-11-01 | 7.55 | 7.12 | -0.43 | -5.70% | 7.10 | 7.59 | 184106 | 13377 | 3.48% |
| 2024-10-31 | 7.48 | 7.55 | 0.06 | 0.80% | 7.39 | 7.62 | 140791 | 10587 | 2.66% |
| 2024-10-30 | 7.39 | 7.49 | -0.08 | -1.06% | 7.39 | 7.64 | 139386 | 10451 | 2.63% |
| 2024-10-29 | 7.78 | 7.57 | -0.21 | -2.70% | 7.56 | 7.80 | 151132 | 11560 | 2.86% |
| 2024-10-28 | 7.58 | 7.78 | 0.18 | 2.37% | 7.56 | 7.78 | 148044 | 11395 | 2.80% |
| 2024-10-25 | 7.43 | 7.60 | 0.18 | 2.43% | 7.42 | 7.61 | 150520 | 11324 | 2.84% |
| 2024-10-24 | 7.48 | 7.42 | -0.07 | -0.93% | 7.30 | 7.48 | 109207 | 8069 | 2.06% |
| 2024-10-23 | 7.52 | 7.49 | -0.01 | -0.13% | 7.42 | 7.64 | 169071 | 12744 | 3.19% |
| 2024-10-22 | 7.33 | 7.50 | 0.18 | 2.46% | 7.26 | 7.59 | 193679 | 14451 | 3.66% |
| 2024-10-21 | 7.30 | 7.32 | 0.09 | 1.24% | 7.26 | 7.45 | 180347 | 13258 | 3.41% |
| 2024-10-18 | 7.00 | 7.23 | 0.21 | 2.99% | 6.99 | 7.33 | 167826 | 12043 | 3.17% |
| 2024-10-17 | 7.01 | 7.02 | 0.01 | 0.14% | 6.99 | 7.13 | 107612 | 7604 | 2.03% |
| 2024-10-16 | 6.98 | 7.01 | -0.05 | -0.71% | 6.93 | 7.17 | 124392 | 8774 | 2.35% |
| 2024-10-15 | 7.19 | 7.06 | -0.07 | -0.98% | 7.01 | 7.29 | 179296 | 12848 | 3.39% |
| 2024-10-14 | 6.98 | 7.13 | 0.21 | 3.03% | 6.79 | 7.13 | 142764 | 9985 | 2.70% |
| 2024-10-11 | 7.25 | 6.92 | -0.35 | -4.81% | 6.83 | 7.27 | 171174 | 12010 | 3.23% |
| 2024-10-10 | 7.50 | 7.27 | -0.08 | -1.09% | 7.26 | 7.63 | 223473 | 16550 | 4.22% |
| 2024-10-09 | 7.75 | 7.35 | -0.59 | -7.43% | 7.33 | 7.91 | 315585 | 24203 | 5.96% |
| 2024-10-08 | 8.16 | 7.94 | 0.52 | 7.01% | 7.45 | 8.16 | 439933 | 34592 | 8.31% |
| 2024-09-30 | 6.99 | 7.42 | 0.67 | 9.93% | 6.84 | 7.43 | 387306 | 27864 | 7.32% |
| 2024-09-27 | 6.56 | 6.75 | 0.25 | 3.85% | 6.50 | 6.90 | 286424 | 19121 | 5.41% |
| 2024-09-26 | 6.31 | 6.50 | 0.21 | 3.34% | 6.26 | 6.50 | 185044 | 11891 | 3.50% |
| 2024-09-25 | 6.28 | 6.29 | 0.03 | 0.48% | 6.23 | 6.44 | 167244 | 10605 | 3.16% |
| 2024-09-24 | 6.14 | 6.26 | 0.13 | 2.12% | 6.07 | 6.27 | 153419 | 9493 | 2.90% |
| 2024-09-23 | 6.05 | 6.13 | 0.06 | 0.99% | 6.01 | 6.14 | 98578 | 6001 | 1.86% |
| 2024-09-20 | 6.10 | 6.07 | -0.01 | -0.16% | 6.00 | 6.10 | 77697 | 4695 | 1.47% |
| 2024-09-19 | 5.88 | 6.08 | 0.25 | 4.29% | 5.86 | 6.12 | 134501 | 8105 | 2.54% |
| 2024-09-18 | 5.86 | 5.83 | -0.06 | -1.02% | 5.73 | 5.93 | 70931 | 4123 | 1.34% |
| 2024-09-13 | 6.08 | 5.89 | -0.16 | -2.64% | 5.87 | 6.09 | 80950 | 4815 | 1.53% |
| 2024-09-12 | 5.99 | 6.05 | 0.04 | 0.67% | 5.99 | 6.11 | 82498 | 5003 | 1.56% |
| 2024-09-11 | 6.00 | 6.01 | -0.02 | -0.33% | 5.97 | 6.04 | 64751 | 3885 | 1.22% |
| 2024-09-10 | 5.91 | 6.03 | 0.08 | 1.34% | 5.83 | 6.06 | 94679 | 5622 | 1.79% |
| 2024-09-09 | 5.89 | 5.95 | 0.04 | 0.68% | 5.82 | 5.98 | 86238 | 5101 | 1.63% |
| 2024-09-06 | 6.15 | 5.91 | -0.20 | -3.27% | 5.91 | 6.18 | 104618 | 6275 | 1.98% |
| 2024-09-05 | 5.99 | 6.11 | 0.12 | 2.00% | 5.99 | 6.17 | 147554 | 8989 | 2.79% |
| 2024-09-04 | 5.95 | 5.99 | 0.00 | 0.00% | 5.92 | 6.03 | 96826 | 5792 | 1.83% |
| 2024-09-03 | 5.92 | 5.99 | 0.08 | 1.35% | 5.88 | 6.10 | 108074 | 6466 | 2.04% |
| 2024-09-02 | 6.01 | 5.91 | -0.11 | -1.83% | 5.89 | 6.05 | 126269 | 7545 | 2.39% |
| 2024-08-30 | 5.95 | 6.02 | 0.05 | 0.84% | 5.90 | 6.13 | 192718 | 11628 | 3.64% |
| 2024-08-29 | 5.65 | 5.97 | 0.27 | 4.74% | 5.63 | 6.02 | 240328 | 14136 | 4.54% |
| 2024-08-28 | 5.55 | 5.70 | 0.16 | 2.89% | 5.46 | 5.88 | 208625 | 11849 | 3.94% |
| 2024-08-27 | 5.71 | 5.54 | -0.19 | -3.32% | 5.51 | 5.82 | 186833 | 10525 | 3.53% |
| 2024-08-26 | 5.84 | 5.73 | -0.06 | -1.04% | 5.67 | 5.91 | 212535 | 12298 | 4.02% |
| 2024-08-23 | 6.12 | 5.79 | -0.46 | -7.36% | 5.75 | 6.26 | 356651 | 21222 | 6.74% |
| 2024-08-22 | 6.78 | 6.25 | -0.36 | -5.45% | 6.10 | 6.78 | 521092 | 33937 | 9.85% |
| 2024-08-21 | 6.20 | 6.61 | 0.17 | 2.64% | 6.19 | 6.63 | 604672 | 38899 | 11.43% |
| 2024-08-20 | 6.30 | 6.44 | -0.09 | -1.38% | 6.10 | 6.76 | 603562 | 38177 | 11.41% |
| 2024-08-19 | 6.53 | 6.53 | 0.59 | 9.93% | 6.53 | 6.53 | 137655 | 8988 | 2.60% |
| 2024-08-16 | 5.85 | 5.94 | 0.06 | 1.02% | 5.85 | 6.05 | 197984 | 11780 | 3.74% |
| 2024-08-15 | 5.70 | 5.88 | 0.16 | 2.80% | 5.70 | 6.25 | 215252 | 12652 | 4.07% |
| 2024-08-14 | 5.72 | 5.72 | 0.02 | 0.35% | 5.66 | 5.83 | 77542 | 4447 | 1.47% |
| 2024-08-13 | 5.64 | 5.70 | 0.07 | 1.24% | 5.55 | 5.70 | 62522 | 3525 | 1.18% |