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 | 8.30 | 8.28 | -0.11 | -1.31% | 8.21 | 8.44 | 1413494 | 117390 | 2.05% |
| 2024-11-20 | 8.29 | 8.39 | 0.09 | 1.08% | 8.20 | 8.49 | 1646474 | 137717 | 2.39% |
| 2024-11-19 | 8.01 | 8.30 | 0.15 | 1.84% | 7.98 | 8.33 | 2058774 | 168255 | 2.99% |
| 2024-11-18 | 8.94 | 8.15 | -0.79 | -8.84% | 8.06 | 8.96 | 2931724 | 247374 | 4.25% |
| 2024-11-15 | 8.97 | 8.94 | -0.01 | -0.11% | 8.80 | 9.28 | 3118048 | 282091 | 4.52% |
| 2024-11-14 | 9.50 | 8.95 | -0.64 | -6.67% | 8.90 | 9.95 | 4640482 | 432505 | 6.73% |
| 2024-11-13 | 8.95 | 9.59 | 0.52 | 5.73% | 8.62 | 9.59 | 5670320 | 518778 | 8.23% |
| 2024-11-12 | 8.90 | 9.07 | 0.11 | 1.23% | 8.85 | 9.41 | 4635090 | 422171 | 6.72% |
| 2024-11-11 | 8.54 | 8.96 | 0.34 | 3.94% | 8.45 | 9.10 | 3735547 | 327901 | 5.42% |
| 2024-11-08 | 8.73 | 8.62 | -0.06 | -0.69% | 8.59 | 8.93 | 2908057 | 254019 | 4.22% |
| 2024-11-07 | 8.68 | 8.68 | -0.16 | -1.81% | 8.45 | 8.74 | 2808776 | 241366 | 4.07% |
| 2024-11-06 | 9.12 | 8.84 | -0.27 | -2.96% | 8.76 | 9.16 | 3522816 | 315557 | 5.11% |
| 2024-11-05 | 8.49 | 9.11 | 0.61 | 7.18% | 8.43 | 9.29 | 4240334 | 380304 | 6.15% |
| 2024-11-04 | 8.30 | 8.50 | 0.10 | 1.19% | 8.28 | 8.62 | 1574459 | 133399 | 2.28% |
| 2024-11-01 | 8.87 | 8.40 | -0.62 | -6.87% | 8.30 | 8.91 | 3223644 | 276384 | 4.68% |
| 2024-10-31 | 9.41 | 9.02 | -0.12 | -1.31% | 8.83 | 9.41 | 4241594 | 383975 | 6.15% |
| 2024-10-30 | 8.69 | 9.14 | 0.38 | 4.34% | 8.51 | 9.24 | 4026983 | 358704 | 5.84% |
| 2024-10-29 | 8.73 | 8.76 | 0.03 | 0.34% | 8.64 | 9.26 | 4147302 | 370175 | 6.02% |
| 2024-10-28 | 8.62 | 8.73 | 0.21 | 2.46% | 8.41 | 8.81 | 2855168 | 245856 | 4.14% |
| 2024-10-25 | 8.50 | 8.52 | 0.00 | 0.00% | 8.45 | 8.66 | 2487290 | 211922 | 3.61% |
| 2024-10-24 | 8.73 | 8.52 | -0.41 | -4.59% | 8.45 | 8.76 | 3348053 | 286305 | 4.86% |
| 2024-10-23 | 8.80 | 8.93 | -0.09 | -1.00% | 8.62 | 9.53 | 5886842 | 530958 | 8.54% |
| 2024-10-22 | 8.31 | 9.02 | 0.55 | 6.49% | 8.21 | 9.32 | 6444165 | 577668 | 9.35% |
| 2024-10-21 | 8.50 | 8.47 | 0.03 | 0.36% | 8.19 | 8.80 | 4920749 | 418178 | 7.14% |
| 2024-10-18 | 7.91 | 8.44 | 0.37 | 4.58% | 7.84 | 8.88 | 5569208 | 464715 | 8.08% |
| 2024-10-17 | 7.67 | 8.07 | 0.39 | 5.08% | 7.65 | 8.30 | 4292190 | 346459 | 6.23% |
| 2024-10-16 | 7.66 | 7.68 | -0.19 | -2.41% | 7.55 | 8.12 | 3051761 | 237474 | 4.43% |
| 2024-10-15 | 7.96 | 7.87 | -0.08 | -1.01% | 7.76 | 8.19 | 4057971 | 325131 | 5.89% |
| 2024-10-14 | 7.05 | 7.95 | 0.72 | 9.96% | 6.97 | 7.95 | 4575426 | 347879 | 6.64% |
| 2024-10-11 | 7.50 | 7.23 | -0.73 | -9.17% | 7.16 | 7.59 | 3900548 | 287271 | 5.66% |
| 2024-10-10 | 7.20 | 7.96 | 0.66 | 9.04% | 7.16 | 8.03 | 6085278 | 476799 | 8.83% |
| 2024-10-09 | 7.78 | 7.30 | -0.81 | -9.99% | 7.30 | 7.79 | 3394532 | 253026 | 4.92% |
| 2024-10-08 | 8.26 | 8.11 | 0.60 | 7.99% | 7.41 | 8.26 | 4944456 | 390112 | 7.17% |
| 2024-09-30 | 7.13 | 7.51 | 0.63 | 9.16% | 7.00 | 7.56 | 4120876 | 300236 | 5.98% |
| 2024-09-27 | 6.50 | 6.88 | 0.39 | 6.01% | 6.50 | 7.04 | 3623435 | 244022 | 5.26% |
| 2024-09-26 | 6.31 | 6.49 | 0.09 | 1.41% | 6.24 | 6.51 | 2327813 | 148472 | 3.38% |
| 2024-09-25 | 6.52 | 6.40 | -0.11 | -1.69% | 6.35 | 6.70 | 3060205 | 199444 | 4.44% |
| 2024-09-24 | 6.12 | 6.51 | 0.39 | 6.37% | 5.98 | 6.56 | 3157476 | 198634 | 4.58% |
| 2024-09-23 | 6.21 | 6.12 | -0.20 | -3.16% | 6.09 | 6.36 | 1851701 | 114506 | 2.69% |
| 2024-09-20 | 6.18 | 6.32 | 0.22 | 3.61% | 6.15 | 6.47 | 2682051 | 170095 | 3.89% |
| 2024-09-19 | 6.10 | 6.10 | 0.06 | 0.99% | 6.05 | 6.17 | 1728224 | 105696 | 2.51% |
| 2024-09-18 | 6.13 | 6.04 | -0.17 | -2.74% | 5.96 | 6.20 | 1823423 | 110243 | 2.65% |
| 2024-09-13 | 6.28 | 6.21 | -0.07 | -1.11% | 6.21 | 6.45 | 1907892 | 120834 | 2.77% |
| 2024-09-12 | 6.55 | 6.28 | -0.22 | -3.38% | 6.26 | 6.62 | 2195582 | 139714 | 3.18% |
| 2024-09-11 | 6.71 | 6.50 | -0.28 | -4.13% | 6.46 | 6.81 | 2095241 | 137969 | 3.04% |
| 2024-09-10 | 7.01 | 6.78 | -0.32 | -4.51% | 6.42 | 7.02 | 2871143 | 191827 | 4.16% |
| 2024-09-09 | 7.08 | 7.10 | -0.11 | -1.53% | 6.93 | 7.24 | 1909559 | 134620 | 2.77% |
| 2024-09-06 | 7.39 | 7.21 | -0.17 | -2.30% | 7.17 | 7.53 | 2557757 | 186951 | 3.71% |
| 2024-09-05 | 7.35 | 7.38 | -0.06 | -0.81% | 7.27 | 7.45 | 2255336 | 165803 | 3.27% |
| 2024-09-04 | 7.70 | 7.44 | -0.50 | -6.30% | 7.24 | 7.75 | 3606942 | 269116 | 5.23% |
| 2024-09-03 | 7.80 | 7.94 | -0.04 | -0.50% | 7.66 | 8.04 | 3167899 | 249718 | 4.60% |
| 2024-09-02 | 8.59 | 7.98 | -0.40 | -4.77% | 7.94 | 8.59 | 5266802 | 430517 | 7.64% |
| 2024-08-30 | 7.76 | 8.38 | 0.76 | 9.97% | 7.68 | 8.38 | 4557422 | 369237 | 6.61% |
| 2024-08-29 | 6.85 | 7.62 | 0.69 | 9.96% | 6.81 | 7.62 | 3632296 | 267045 | 5.27% |
| 2024-08-28 | 6.73 | 6.93 | 0.10 | 1.46% | 6.70 | 7.06 | 1503740 | 104006 | 2.18% |
| 2024-08-27 | 7.21 | 6.83 | -0.48 | -6.57% | 6.79 | 7.25 | 2240128 | 156090 | 3.25% |
| 2024-08-26 | 7.25 | 7.31 | 0.13 | 1.81% | 7.02 | 7.48 | 2868962 | 208180 | 4.16% |
| 2024-08-23 | 7.06 | 7.18 | 0.10 | 1.41% | 6.81 | 7.29 | 2534964 | 179221 | 3.68% |
| 2024-08-22 | 7.14 | 7.08 | -0.08 | -1.12% | 6.91 | 7.25 | 2911450 | 205524 | 4.22% |
| 2024-08-21 | 6.49 | 7.16 | 0.65 | 9.98% | 6.44 | 7.16 | 3316535 | 232342 | 4.81% |
| 2024-08-20 | 6.64 | 6.51 | -0.13 | -1.96% | 6.48 | 6.70 | 960507 | 62951 | 1.39% |
| 2024-08-19 | 6.70 | 6.64 | -0.15 | -2.21% | 6.62 | 6.89 | 1205944 | 80906 | 1.75% |
| 2024-08-16 | 6.80 | 6.79 | 0.02 | 0.30% | 6.76 | 7.00 | 1558828 | 107267 | 2.26% |
| 2024-08-15 | 6.70 | 6.77 | 0.03 | 0.45% | 6.70 | 6.94 | 1259736 | 85820 | 1.83% |
| 2024-08-14 | 6.79 | 6.74 | -0.05 | -0.74% | 6.60 | 6.85 | 1024117 | 69130 | 1.49% |
| 2024-08-13 | 6.70 | 6.79 | 0.07 | 1.04% | 6.62 | 6.87 | 1170946 | 78844 | 1.70% |