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 | 7.40 | 7.48 | 0.04 | 0.54% | 7.38 | 7.68 | 260357 | 19548 | 6.46% |
| 2024-11-20 | 7.20 | 7.44 | 0.24 | 3.33% | 7.18 | 7.58 | 304042 | 22459 | 7.55% |
| 2024-11-19 | 7.19 | 7.20 | -0.10 | -1.37% | 6.90 | 7.31 | 354315 | 25126 | 8.79% |
| 2024-11-18 | 8.10 | 7.30 | -0.81 | -9.99% | 7.30 | 8.21 | 353978 | 26319 | 8.79% |
| 2024-11-15 | 7.87 | 8.11 | 0.24 | 3.05% | 7.87 | 8.56 | 673802 | 55638 | 16.72% |
| 2024-11-14 | 8.10 | 7.87 | -0.14 | -1.75% | 7.87 | 8.64 | 661147 | 54165 | 16.41% |
| 2024-11-13 | 7.46 | 8.01 | 0.56 | 7.52% | 7.33 | 8.03 | 513734 | 39660 | 12.75% |
| 2024-11-12 | 7.93 | 7.45 | -0.50 | -6.29% | 7.39 | 7.93 | 326423 | 24943 | 8.10% |
| 2024-11-11 | 7.86 | 7.95 | 0.09 | 1.15% | 7.69 | 8.08 | 331005 | 26051 | 8.22% |
| 2024-11-08 | 7.94 | 7.86 | -0.06 | -0.76% | 7.80 | 8.08 | 336308 | 26705 | 8.35% |
| 2024-11-07 | 7.96 | 7.92 | -0.03 | -0.38% | 7.60 | 7.96 | 364921 | 28364 | 9.06% |
| 2024-11-06 | 8.10 | 7.95 | -0.30 | -3.64% | 7.83 | 8.27 | 496621 | 39934 | 12.33% |
| 2024-11-05 | 8.31 | 8.25 | -0.01 | -0.12% | 8.14 | 8.76 | 659980 | 55131 | 16.38% |
| 2024-11-04 | 7.71 | 8.26 | 0.48 | 6.17% | 7.58 | 8.35 | 555589 | 44304 | 13.79% |
| 2024-11-01 | 8.34 | 7.78 | -0.16 | -2.02% | 7.70 | 8.48 | 865527 | 70110 | 21.48% |
| 2024-10-31 | 7.55 | 7.94 | 0.72 | 9.97% | 7.55 | 7.94 | 340336 | 26672 | 8.45% |
| 2024-10-30 | 7.37 | 7.22 | -0.28 | -3.73% | 7.02 | 7.48 | 406034 | 29221 | 10.08% |
| 2024-10-29 | 8.20 | 7.50 | -0.34 | -4.34% | 7.39 | 8.20 | 581050 | 44430 | 14.42% |
| 2024-10-28 | 7.38 | 7.84 | 0.71 | 9.96% | 7.29 | 7.84 | 558808 | 42791 | 13.87% |
| 2024-10-25 | 7.12 | 7.13 | -0.01 | -0.14% | 7.05 | 7.33 | 355962 | 25541 | 8.83% |
| 2024-10-24 | 7.26 | 7.14 | -0.12 | -1.65% | 7.08 | 7.40 | 341529 | 24605 | 8.48% |
| 2024-10-23 | 6.96 | 7.26 | 0.18 | 2.54% | 6.90 | 7.54 | 580485 | 42204 | 14.41% |
| 2024-10-22 | 6.93 | 7.08 | 0.33 | 4.89% | 6.61 | 7.36 | 882897 | 62819 | 21.91% |
| 2024-10-21 | 6.22 | 6.75 | 0.61 | 9.93% | 6.22 | 6.75 | 404321 | 26560 | 10.03% |
| 2024-10-18 | 5.90 | 6.14 | 0.18 | 3.02% | 5.87 | 6.28 | 405500 | 24609 | 10.06% |
| 2024-10-17 | 6.08 | 5.96 | -0.17 | -2.77% | 5.91 | 6.19 | 418209 | 25369 | 10.38% |
| 2024-10-16 | 6.20 | 6.13 | -0.13 | -2.08% | 5.97 | 6.55 | 574152 | 36251 | 14.25% |
| 2024-10-15 | 5.96 | 6.26 | 0.28 | 4.68% | 5.89 | 6.52 | 698806 | 43426 | 17.34% |
| 2024-10-14 | 5.84 | 5.98 | 0.18 | 3.10% | 5.52 | 5.99 | 550609 | 31924 | 13.67% |
| 2024-10-11 | 5.45 | 5.80 | 0.35 | 6.42% | 5.29 | 5.99 | 635192 | 36306 | 15.76% |
| 2024-10-10 | 5.36 | 5.45 | 0.09 | 1.68% | 5.25 | 5.59 | 222766 | 12074 | 5.53% |
| 2024-10-09 | 5.90 | 5.36 | -0.60 | -10.07% | 5.36 | 5.91 | 310853 | 17322 | 7.72% |
| 2024-10-08 | 6.23 | 5.96 | 0.29 | 5.11% | 5.63 | 6.23 | 506569 | 30154 | 12.57% |
| 2024-09-30 | 5.42 | 5.67 | 0.42 | 8.00% | 5.31 | 5.73 | 405690 | 22532 | 10.07% |
| 2024-09-27 | 5.10 | 5.25 | 0.22 | 4.37% | 5.09 | 5.33 | 221019 | 11510 | 5.49% |
| 2024-09-26 | 4.95 | 5.03 | 0.10 | 2.03% | 4.93 | 5.03 | 144924 | 7230 | 3.60% |
| 2024-09-25 | 4.92 | 4.93 | 0.07 | 1.44% | 4.87 | 5.03 | 158706 | 7882 | 3.94% |
| 2024-09-24 | 4.79 | 4.86 | 0.10 | 2.10% | 4.71 | 4.88 | 118253 | 5690 | 2.93% |
| 2024-09-23 | 4.70 | 4.76 | 0.04 | 0.85% | 4.67 | 4.80 | 67595 | 3210 | 1.68% |
| 2024-09-20 | 4.77 | 4.72 | -0.01 | -0.21% | 4.66 | 4.78 | 66562 | 3133 | 1.65% |
| 2024-09-19 | 4.64 | 4.73 | 0.12 | 2.60% | 4.63 | 4.77 | 79325 | 3744 | 1.97% |
| 2024-09-18 | 4.65 | 4.61 | -0.04 | -0.86% | 4.55 | 4.69 | 51691 | 2381 | 1.28% |
| 2024-09-13 | 4.71 | 4.65 | -0.06 | -1.27% | 4.63 | 4.74 | 55222 | 2575 | 1.37% |
| 2024-09-12 | 4.75 | 4.71 | -0.05 | -1.05% | 4.70 | 4.81 | 50361 | 2390 | 1.25% |
| 2024-09-11 | 4.84 | 4.76 | -0.11 | -2.26% | 4.75 | 4.85 | 55498 | 2657 | 1.38% |
| 2024-09-10 | 4.91 | 4.87 | -0.01 | -0.20% | 4.73 | 4.91 | 81030 | 3886 | 2.01% |
| 2024-09-09 | 4.84 | 4.88 | 0.10 | 2.09% | 4.73 | 4.89 | 71524 | 3443 | 1.78% |
| 2024-09-06 | 4.89 | 4.78 | -0.09 | -1.85% | 4.76 | 4.90 | 76745 | 3688 | 1.90% |
| 2024-09-05 | 4.84 | 4.87 | 0.05 | 1.04% | 4.83 | 4.92 | 74395 | 3626 | 1.85% |
| 2024-09-04 | 4.87 | 4.82 | -0.07 | -1.43% | 4.77 | 4.88 | 69542 | 3353 | 1.73% |
| 2024-09-03 | 4.81 | 4.89 | 0.10 | 2.09% | 4.79 | 4.91 | 89007 | 4329 | 2.21% |
| 2024-09-02 | 4.98 | 4.79 | -0.06 | -1.24% | 4.78 | 4.99 | 125233 | 6094 | 3.11% |
| 2024-08-30 | 4.68 | 4.85 | 0.17 | 3.63% | 4.66 | 4.93 | 177978 | 8599 | 4.43% |
| 2024-08-29 | 4.63 | 4.68 | 0.04 | 0.86% | 4.56 | 4.70 | 82991 | 3854 | 2.06% |
| 2024-08-28 | 4.56 | 4.64 | 0.04 | 0.87% | 4.51 | 4.68 | 87910 | 4047 | 2.19% |
| 2024-08-27 | 4.68 | 4.60 | -0.05 | -1.08% | 4.56 | 4.68 | 83269 | 3844 | 2.07% |
| 2024-08-26 | 4.69 | 4.65 | -0.04 | -0.85% | 4.60 | 4.74 | 103828 | 4844 | 2.58% |
| 2024-08-23 | 4.66 | 4.69 | -0.18 | -3.70% | 4.58 | 4.80 | 221678 | 10365 | 5.51% |
| 2024-08-22 | 5.61 | 4.87 | -0.31 | -5.98% | 4.87 | 5.62 | 375139 | 19366 | 9.33% |
| 2024-08-21 | 5.12 | 5.18 | -0.04 | -0.77% | 5.03 | 5.39 | 401838 | 20794 | 10.00% |
| 2024-08-20 | 4.98 | 5.22 | 0.36 | 7.41% | 4.87 | 5.30 | 361823 | 18368 | 9.00% |
| 2024-08-19 | 4.88 | 4.86 | -0.01 | -0.21% | 4.84 | 4.92 | 68641 | 3342 | 1.71% |
| 2024-08-16 | 4.80 | 4.87 | 0.03 | 0.62% | 4.80 | 4.93 | 90030 | 4376 | 2.24% |
| 2024-08-15 | 4.72 | 4.84 | 0.13 | 2.76% | 4.65 | 4.88 | 109199 | 5243 | 2.72% |
| 2024-08-14 | 4.73 | 4.71 | -0.01 | -0.21% | 4.67 | 4.75 | 58348 | 2751 | 1.45% |
| 2024-08-13 | 4.73 | 4.72 | -0.01 | -0.21% | 4.63 | 4.75 | 72203 | 3374 | 1.80% |