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 | 8.27 | 8.46 | 0.33 | 4.06% | 8.13 | 8.74 | 1394508 | 117318 | 32.24% |
| 2024-11-20 | 7.40 | 8.13 | 0.74 | 10.01% | 7.38 | 8.13 | 601276 | 48390 | 13.90% |
| 2024-11-19 | 7.17 | 7.39 | 0.28 | 3.94% | 7.15 | 7.39 | 246026 | 17832 | 5.69% |
| 2024-11-18 | 7.49 | 7.11 | -0.27 | -3.66% | 7.05 | 7.55 | 279367 | 20085 | 6.46% |
| 2024-11-15 | 7.59 | 7.38 | -0.26 | -3.40% | 7.37 | 7.66 | 281814 | 21256 | 6.52% |
| 2024-11-14 | 7.95 | 7.64 | -0.31 | -3.90% | 7.62 | 7.98 | 290734 | 22615 | 6.72% |
| 2024-11-13 | 7.98 | 7.95 | -0.10 | -1.24% | 7.76 | 8.08 | 352437 | 27862 | 8.15% |
| 2024-11-12 | 8.25 | 8.05 | -0.25 | -3.01% | 7.95 | 8.34 | 543799 | 44314 | 12.57% |
| 2024-11-11 | 8.02 | 8.30 | 0.26 | 3.23% | 7.97 | 8.31 | 617604 | 50675 | 14.28% |
| 2024-11-08 | 8.15 | 8.04 | -0.10 | -1.23% | 8.02 | 8.24 | 586620 | 47569 | 13.56% |
| 2024-11-07 | 7.81 | 8.14 | 0.21 | 2.65% | 7.73 | 8.21 | 619411 | 49821 | 14.32% |
| 2024-11-06 | 8.05 | 7.93 | -0.19 | -2.34% | 7.86 | 8.06 | 625256 | 49674 | 14.46% |
| 2024-11-05 | 7.96 | 8.12 | 0.20 | 2.53% | 7.92 | 8.24 | 727213 | 58704 | 16.81% |
| 2024-11-04 | 7.80 | 7.92 | 0.14 | 1.80% | 7.77 | 8.07 | 673409 | 53382 | 15.57% |
| 2024-11-01 | 7.69 | 7.78 | 0.10 | 1.30% | 7.69 | 8.39 | 955350 | 76686 | 22.09% |
| 2024-10-31 | 7.50 | 7.68 | 0.18 | 2.40% | 7.48 | 7.73 | 399877 | 30594 | 9.25% |
| 2024-10-30 | 7.50 | 7.50 | -0.07 | -0.92% | 7.42 | 7.61 | 306388 | 23000 | 7.08% |
| 2024-10-29 | 7.88 | 7.57 | -0.18 | -2.32% | 7.53 | 7.92 | 418837 | 32153 | 9.68% |
| 2024-10-28 | 7.65 | 7.75 | 0.10 | 1.31% | 7.58 | 7.77 | 374804 | 28847 | 8.67% |
| 2024-10-25 | 7.46 | 7.65 | 0.18 | 2.41% | 7.43 | 7.66 | 344299 | 26151 | 7.96% |
| 2024-10-24 | 7.52 | 7.47 | -0.05 | -0.66% | 7.38 | 7.59 | 306540 | 22860 | 7.09% |
| 2024-10-23 | 7.41 | 7.52 | -0.01 | -0.13% | 7.34 | 7.89 | 616612 | 46755 | 14.26% |
| 2024-10-22 | 7.65 | 7.53 | 0.06 | 0.80% | 7.49 | 7.98 | 744612 | 57215 | 17.22% |
| 2024-10-21 | 7.26 | 7.47 | 0.27 | 3.75% | 7.23 | 7.54 | 588318 | 43687 | 13.60% |
| 2024-10-18 | 6.96 | 7.20 | 0.23 | 3.30% | 6.92 | 7.29 | 421076 | 30022 | 9.74% |
| 2024-10-17 | 7.07 | 6.97 | -0.10 | -1.41% | 6.96 | 7.15 | 281547 | 19869 | 6.51% |
| 2024-10-16 | 6.86 | 7.07 | 0.15 | 2.17% | 6.85 | 7.21 | 345077 | 24479 | 7.98% |
| 2024-10-15 | 7.02 | 6.92 | -0.11 | -1.56% | 6.92 | 7.12 | 246331 | 17311 | 5.70% |
| 2024-10-14 | 6.93 | 7.03 | 0.22 | 3.23% | 6.79 | 7.05 | 277804 | 19314 | 6.42% |
| 2024-10-11 | 7.12 | 6.81 | -0.34 | -4.76% | 6.72 | 7.12 | 321871 | 22219 | 7.44% |
| 2024-10-10 | 7.14 | 7.15 | -0.18 | -2.46% | 6.95 | 7.42 | 451464 | 32346 | 10.44% |
| 2024-10-09 | 7.80 | 7.33 | -0.81 | -9.95% | 7.33 | 7.85 | 608764 | 45995 | 14.08% |
| 2024-10-08 | 8.26 | 8.14 | 0.63 | 8.39% | 7.52 | 8.26 | 954389 | 75670 | 22.07% |
| 2024-09-30 | 7.19 | 7.51 | 0.63 | 9.16% | 6.90 | 7.55 | 893284 | 64822 | 20.65% |
| 2024-09-27 | 6.69 | 6.88 | 0.23 | 3.46% | 6.59 | 7.00 | 693765 | 47022 | 16.04% |
| 2024-09-26 | 6.61 | 6.65 | 0.00 | 0.00% | 6.48 | 6.65 | 552063 | 36253 | 12.76% |
| 2024-09-25 | 6.38 | 6.65 | 0.21 | 3.26% | 6.38 | 6.70 | 682829 | 44758 | 15.79% |
| 2024-09-24 | 6.20 | 6.44 | 0.26 | 4.21% | 6.17 | 6.60 | 581305 | 37188 | 13.44% |
| 2024-09-23 | 6.20 | 6.18 | -0.07 | -1.12% | 6.12 | 6.27 | 184324 | 11423 | 4.26% |
| 2024-09-20 | 6.20 | 6.25 | 0.01 | 0.16% | 6.16 | 6.28 | 218994 | 13641 | 5.06% |
| 2024-09-19 | 6.06 | 6.24 | 0.10 | 1.63% | 6.06 | 6.27 | 331822 | 20573 | 7.67% |
| 2024-09-18 | 6.06 | 6.14 | 0.14 | 2.33% | 5.92 | 6.18 | 268160 | 16294 | 6.20% |
| 2024-09-13 | 6.08 | 6.00 | -0.08 | -1.32% | 6.00 | 6.12 | 140191 | 8476 | 3.24% |
| 2024-09-12 | 6.18 | 6.08 | -0.07 | -1.14% | 6.08 | 6.26 | 211929 | 13033 | 4.90% |
| 2024-09-11 | 6.19 | 6.15 | -0.05 | -0.81% | 6.13 | 6.34 | 305018 | 19005 | 7.05% |
| 2024-09-10 | 6.19 | 6.20 | 0.02 | 0.32% | 6.05 | 6.22 | 245383 | 15076 | 5.67% |
| 2024-09-09 | 5.97 | 6.18 | 0.17 | 2.83% | 5.96 | 6.30 | 364899 | 22554 | 8.44% |
| 2024-09-06 | 6.09 | 6.01 | -0.11 | -1.80% | 6.00 | 6.17 | 130604 | 7916 | 3.02% |
| 2024-09-05 | 6.15 | 6.12 | -0.03 | -0.49% | 6.07 | 6.18 | 137015 | 8367 | 3.17% |
| 2024-09-04 | 6.05 | 6.15 | 0.04 | 0.65% | 6.02 | 6.19 | 169805 | 10409 | 3.93% |
| 2024-09-03 | 6.09 | 6.11 | 0.02 | 0.33% | 6.05 | 6.16 | 150022 | 9161 | 3.47% |
| 2024-09-02 | 6.16 | 6.09 | -0.10 | -1.62% | 6.07 | 6.24 | 211130 | 13013 | 4.88% |
| 2024-08-30 | 5.91 | 6.19 | 0.24 | 4.03% | 5.90 | 6.36 | 371305 | 22949 | 8.59% |
| 2024-08-29 | 5.84 | 5.95 | 0.11 | 1.88% | 5.77 | 5.96 | 119187 | 7028 | 2.76% |
| 2024-08-28 | 5.82 | 5.84 | -0.02 | -0.34% | 5.79 | 5.91 | 89491 | 5231 | 2.07% |
| 2024-08-27 | 5.93 | 5.86 | -0.11 | -1.84% | 5.86 | 6.00 | 118861 | 7024 | 2.75% |
| 2024-08-26 | 5.72 | 5.97 | 0.19 | 3.29% | 5.72 | 6.02 | 207895 | 12363 | 4.81% |
| 2024-08-23 | 5.74 | 5.78 | 0.04 | 0.70% | 5.66 | 5.78 | 107286 | 6143 | 2.48% |
| 2024-08-22 | 5.82 | 5.74 | -0.13 | -2.21% | 5.74 | 5.91 | 110598 | 6407 | 2.56% |
| 2024-08-21 | 5.82 | 5.87 | 0.03 | 0.51% | 5.78 | 5.92 | 106007 | 6219 | 2.45% |
| 2024-08-20 | 6.05 | 5.84 | -0.21 | -3.47% | 5.84 | 6.05 | 185780 | 10983 | 4.30% |
| 2024-08-19 | 6.04 | 6.05 | -0.02 | -0.33% | 5.96 | 6.13 | 180519 | 10909 | 4.17% |
| 2024-08-16 | 5.99 | 6.07 | 0.08 | 1.34% | 5.97 | 6.08 | 190922 | 11539 | 4.41% |
| 2024-08-15 | 5.93 | 5.99 | 0.01 | 0.17% | 5.90 | 6.04 | 159489 | 9544 | 3.69% |
| 2024-08-14 | 6.00 | 5.98 | -0.04 | -0.66% | 5.98 | 6.10 | 140534 | 8470 | 3.25% |
| 2024-08-13 | 6.09 | 6.02 | -0.13 | -2.11% | 5.92 | 6.09 | 236055 | 14157 | 5.46% |