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 | 7.70 | 7.76 | 0.08 | 1.04% | 7.59 | 7.84 | 250194 | 19257 | 4.14% |
| 2024-11-20 | 7.46 | 7.68 | 0.22 | 2.95% | 7.40 | 7.74 | 247699 | 18891 | 4.10% |
| 2024-11-19 | 7.24 | 7.46 | 0.22 | 3.04% | 7.21 | 7.46 | 240521 | 17648 | 3.98% |
| 2024-11-18 | 7.80 | 7.24 | -0.49 | -6.34% | 7.17 | 7.85 | 354223 | 26068 | 5.86% |
| 2024-11-15 | 7.91 | 7.73 | -0.19 | -2.40% | 7.72 | 8.19 | 326762 | 26128 | 5.40% |
| 2024-11-14 | 8.29 | 7.92 | -0.34 | -4.12% | 7.88 | 8.30 | 276166 | 22290 | 4.57% |
| 2024-11-13 | 8.20 | 8.26 | -0.01 | -0.12% | 8.05 | 8.32 | 275486 | 22512 | 4.55% |
| 2024-11-12 | 8.54 | 8.27 | -0.27 | -3.16% | 8.17 | 8.55 | 459886 | 38423 | 7.60% |
| 2024-11-11 | 8.33 | 8.54 | 0.17 | 2.03% | 8.28 | 8.57 | 462122 | 39064 | 7.64% |
| 2024-11-08 | 8.38 | 8.37 | 0.10 | 1.21% | 8.30 | 8.60 | 569118 | 48058 | 9.41% |
| 2024-11-07 | 8.10 | 8.27 | 0.06 | 0.73% | 8.01 | 8.27 | 441812 | 36000 | 7.30% |
| 2024-11-06 | 8.28 | 8.21 | -0.07 | -0.85% | 8.11 | 8.44 | 504725 | 41706 | 8.34% |
| 2024-11-05 | 8.12 | 8.28 | 0.19 | 2.35% | 8.08 | 8.35 | 478519 | 39451 | 7.91% |
| 2024-11-04 | 7.78 | 8.09 | -0.05 | -0.61% | 7.78 | 8.18 | 488246 | 39020 | 8.07% |
| 2024-11-01 | 8.80 | 8.14 | -0.90 | -9.96% | 8.14 | 8.81 | 919987 | 77310 | 15.21% |
| 2024-10-31 | 8.46 | 9.04 | 0.69 | 8.26% | 8.39 | 9.19 | 1420447 | 126415 | 23.48% |
| 2024-10-30 | 8.39 | 8.35 | -0.21 | -2.45% | 8.20 | 8.70 | 819609 | 68422 | 13.55% |
| 2024-10-29 | 8.67 | 8.56 | 0.25 | 3.01% | 8.39 | 8.93 | 1608427 | 139137 | 26.59% |
| 2024-10-28 | 7.56 | 8.31 | 0.76 | 10.07% | 7.51 | 8.31 | 917774 | 74224 | 15.17% |
| 2024-10-25 | 7.47 | 7.55 | 0.09 | 1.21% | 7.38 | 7.66 | 406517 | 30546 | 6.72% |
| 2024-10-24 | 7.32 | 7.46 | 0.08 | 1.08% | 7.25 | 7.55 | 401581 | 29646 | 6.64% |
| 2024-10-23 | 7.54 | 7.38 | -0.15 | -1.99% | 7.35 | 7.63 | 451132 | 33762 | 7.46% |
| 2024-10-22 | 7.82 | 7.53 | -0.28 | -3.59% | 7.46 | 7.85 | 564150 | 42846 | 9.33% |
| 2024-10-21 | 7.50 | 7.81 | 0.37 | 4.97% | 7.41 | 7.88 | 771584 | 59017 | 12.76% |
| 2024-10-18 | 7.31 | 7.44 | 0.10 | 1.36% | 7.16 | 7.58 | 607070 | 44827 | 10.04% |
| 2024-10-17 | 7.28 | 7.34 | 0.17 | 2.37% | 7.25 | 7.50 | 580656 | 42976 | 9.60% |
| 2024-10-16 | 7.00 | 7.17 | 0.05 | 0.70% | 6.96 | 7.24 | 350131 | 24961 | 5.79% |
| 2024-10-15 | 7.18 | 7.12 | -0.09 | -1.25% | 7.08 | 7.46 | 562891 | 41214 | 9.31% |
| 2024-10-14 | 6.79 | 7.21 | 0.42 | 6.19% | 6.72 | 7.21 | 425015 | 29761 | 7.03% |
| 2024-10-11 | 7.00 | 6.79 | -0.34 | -4.77% | 6.67 | 7.09 | 398941 | 27541 | 6.60% |
| 2024-10-10 | 7.38 | 7.13 | -0.25 | -3.39% | 6.96 | 7.52 | 562539 | 40612 | 9.30% |
| 2024-10-09 | 8.15 | 7.38 | -0.82 | -10.00% | 7.38 | 8.15 | 720285 | 55008 | 11.91% |
| 2024-10-08 | 8.21 | 8.20 | 0.74 | 9.92% | 7.51 | 8.21 | 1030307 | 82550 | 17.03% |
| 2024-09-30 | 7.24 | 7.46 | 0.66 | 9.71% | 6.97 | 7.48 | 958656 | 69547 | 15.85% |
| 2024-09-27 | 6.35 | 6.80 | 0.56 | 8.97% | 6.24 | 6.86 | 768230 | 50490 | 12.70% |
| 2024-09-26 | 6.10 | 6.24 | 0.10 | 1.63% | 6.06 | 6.25 | 323468 | 19976 | 5.35% |
| 2024-09-25 | 6.15 | 6.14 | 0.06 | 0.99% | 6.10 | 6.29 | 449880 | 27841 | 7.44% |
| 2024-09-24 | 6.08 | 6.08 | 0.03 | 0.50% | 5.85 | 6.12 | 447121 | 26885 | 7.39% |
| 2024-09-23 | 5.98 | 6.05 | 0.09 | 1.51% | 5.90 | 6.11 | 307402 | 18484 | 5.08% |
| 2024-09-20 | 5.83 | 5.96 | 0.13 | 2.23% | 5.77 | 6.00 | 312832 | 18588 | 5.17% |
| 2024-09-19 | 5.65 | 5.83 | 0.21 | 3.74% | 5.59 | 5.87 | 263667 | 15221 | 4.36% |
| 2024-09-18 | 5.73 | 5.62 | -0.15 | -2.60% | 5.54 | 5.86 | 236721 | 13377 | 3.91% |
| 2024-09-13 | 5.89 | 5.77 | -0.15 | -2.53% | 5.76 | 5.96 | 229143 | 13412 | 3.79% |
| 2024-09-12 | 5.82 | 5.92 | 0.10 | 1.72% | 5.82 | 6.06 | 329051 | 19653 | 5.44% |
| 2024-09-11 | 5.89 | 5.82 | -0.13 | -2.18% | 5.79 | 5.95 | 179220 | 10478 | 2.96% |
| 2024-09-10 | 5.87 | 5.95 | 0.11 | 1.88% | 5.72 | 6.02 | 265446 | 15550 | 4.39% |
| 2024-09-09 | 5.81 | 5.84 | -0.10 | -1.68% | 5.80 | 6.01 | 239097 | 14048 | 3.95% |
| 2024-09-06 | 6.11 | 5.94 | -0.15 | -2.46% | 5.93 | 6.13 | 258000 | 15476 | 4.27% |
| 2024-09-05 | 6.17 | 6.09 | -0.08 | -1.30% | 6.01 | 6.19 | 327488 | 19921 | 5.41% |
| 2024-09-04 | 6.21 | 6.17 | -0.18 | -2.83% | 6.15 | 6.48 | 439372 | 27461 | 7.26% |
| 2024-09-03 | 6.12 | 6.35 | 0.23 | 3.76% | 6.03 | 6.35 | 526696 | 32654 | 8.71% |
| 2024-09-02 | 6.19 | 6.12 | -0.07 | -1.13% | 6.11 | 6.40 | 465736 | 29060 | 7.70% |
| 2024-08-30 | 5.94 | 6.19 | 0.23 | 3.86% | 5.94 | 6.32 | 603311 | 37387 | 9.97% |
| 2024-08-29 | 5.89 | 5.96 | -0.04 | -0.67% | 5.89 | 6.06 | 470374 | 28092 | 7.78% |
| 2024-08-28 | 5.91 | 6.00 | 0.09 | 1.52% | 5.74 | 6.08 | 584246 | 34647 | 9.66% |
| 2024-08-27 | 6.22 | 5.91 | -0.43 | -6.78% | 5.89 | 6.41 | 813933 | 49712 | 13.46% |
| 2024-08-26 | 6.74 | 6.34 | -0.25 | -3.79% | 6.32 | 6.80 | 912893 | 59338 | 15.09% |
| 2024-08-23 | 6.46 | 6.59 | 0.13 | 2.01% | 6.27 | 6.87 | 1174538 | 77856 | 19.42% |
| 2024-08-22 | 6.77 | 6.46 | -0.03 | -0.46% | 6.44 | 7.04 | 1633688 | 109871 | 27.01% |
| 2024-08-21 | 5.86 | 6.49 | 0.59 | 10.00% | 5.82 | 6.49 | 674211 | 42151 | 11.15% |
| 2024-08-20 | 5.77 | 5.90 | 0.07 | 1.20% | 5.71 | 6.12 | 767748 | 45535 | 12.69% |
| 2024-08-19 | 5.76 | 5.83 | 0.08 | 1.39% | 5.71 | 6.18 | 740367 | 43573 | 12.24% |
| 2024-08-16 | 5.42 | 5.75 | 0.31 | 5.70% | 5.42 | 5.96 | 575569 | 33011 | 9.52% |
| 2024-08-15 | 5.25 | 5.44 | 0.19 | 3.62% | 5.17 | 5.50 | 170222 | 9161 | 2.81% |
| 2024-08-14 | 5.25 | 5.25 | 0.02 | 0.38% | 5.20 | 5.29 | 73110 | 3840 | 1.21% |
| 2024-08-13 | 5.23 | 5.23 | 0.02 | 0.38% | 5.14 | 5.26 | 84952 | 4416 | 1.40% |