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 | 8.18 | 8.13 | -0.05 | -0.61% | 8.06 | 8.33 | 90587 | 7384 | 5.60% |
| 2024-11-20 | 8.05 | 8.18 | 0.23 | 2.89% | 7.96 | 8.18 | 87923 | 7122 | 5.43% |
| 2024-11-19 | 7.92 | 7.95 | 0.14 | 1.79% | 7.71 | 7.98 | 77522 | 6089 | 4.79% |
| 2024-11-18 | 8.19 | 7.81 | -0.23 | -2.86% | 7.70 | 8.34 | 86221 | 6878 | 5.33% |
| 2024-11-15 | 8.16 | 8.04 | -0.26 | -3.13% | 8.03 | 8.42 | 77037 | 6341 | 4.76% |
| 2024-11-14 | 8.58 | 8.30 | -0.27 | -3.15% | 8.28 | 8.58 | 98107 | 8264 | 6.06% |
| 2024-11-13 | 8.69 | 8.57 | -0.13 | -1.49% | 8.33 | 8.70 | 130636 | 11121 | 8.07% |
| 2024-11-12 | 8.75 | 8.70 | -0.19 | -2.14% | 8.65 | 8.98 | 174644 | 15311 | 10.79% |
| 2024-11-11 | 8.67 | 8.89 | -0.02 | -0.22% | 8.36 | 8.89 | 263922 | 22618 | 16.30% |
| 2024-11-08 | 9.53 | 8.91 | -0.25 | -2.73% | 8.88 | 9.88 | 440852 | 40672 | 27.23% |
| 2024-11-07 | 8.40 | 9.16 | 0.83 | 9.96% | 8.40 | 9.16 | 198150 | 17634 | 12.24% |
| 2024-11-06 | 8.25 | 8.33 | -0.02 | -0.24% | 8.01 | 8.50 | 312117 | 25655 | 19.28% |
| 2024-11-05 | 8.00 | 8.35 | 0.23 | 2.83% | 8.00 | 8.70 | 414955 | 34636 | 25.63% |
| 2024-11-04 | 8.53 | 8.12 | -0.05 | -0.61% | 8.00 | 8.95 | 562334 | 47266 | 34.74% |
| 2024-11-01 | 7.38 | 8.17 | 0.74 | 9.96% | 7.38 | 8.17 | 178176 | 14201 | 11.01% |
| 2024-10-31 | 7.28 | 7.43 | 0.15 | 2.06% | 7.23 | 7.71 | 131925 | 9789 | 8.15% |
| 2024-10-30 | 7.19 | 7.28 | 0.05 | 0.69% | 7.16 | 7.34 | 89422 | 6493 | 5.52% |
| 2024-10-29 | 7.42 | 7.23 | -0.05 | -0.69% | 7.18 | 7.65 | 150887 | 11086 | 9.32% |
| 2024-10-28 | 6.91 | 7.28 | 0.45 | 6.59% | 6.91 | 7.29 | 162085 | 11591 | 10.01% |
| 2024-10-25 | 6.71 | 6.83 | 0.07 | 1.04% | 6.71 | 6.89 | 87852 | 6009 | 5.43% |
| 2024-10-24 | 6.79 | 6.76 | -0.09 | -1.31% | 6.71 | 6.85 | 71737 | 4858 | 4.43% |
| 2024-10-23 | 6.81 | 6.85 | 0.01 | 0.15% | 6.74 | 6.89 | 162557 | 11088 | 10.04% |
| 2024-10-22 | 6.65 | 6.84 | 0.07 | 1.03% | 6.65 | 6.96 | 165478 | 11254 | 10.22% |
| 2024-10-21 | 6.63 | 6.77 | 0.14 | 2.11% | 6.59 | 6.95 | 111245 | 7485 | 6.87% |
| 2024-10-18 | 6.52 | 6.63 | 0.11 | 1.69% | 6.49 | 6.65 | 93326 | 6154 | 5.77% |
| 2024-10-17 | 6.51 | 6.52 | 0.01 | 0.15% | 6.49 | 6.61 | 61232 | 4020 | 3.78% |
| 2024-10-16 | 6.40 | 6.51 | 0.01 | 0.15% | 6.39 | 6.58 | 57516 | 3742 | 3.55% |
| 2024-10-15 | 6.57 | 6.50 | -0.15 | -2.26% | 6.48 | 6.73 | 75338 | 4961 | 4.65% |
| 2024-10-14 | 6.45 | 6.65 | 0.03 | 0.45% | 6.35 | 6.75 | 116089 | 7573 | 7.17% |
| 2024-10-11 | 6.54 | 6.62 | 0.08 | 1.22% | 6.39 | 6.98 | 145166 | 9696 | 8.97% |
| 2024-10-10 | 6.47 | 6.54 | 0.06 | 0.93% | 6.28 | 6.64 | 108721 | 7074 | 6.72% |
| 2024-10-09 | 7.01 | 6.48 | -0.72 | -10.00% | 6.48 | 7.01 | 145636 | 9599 | 9.00% |
| 2024-10-08 | 7.69 | 7.20 | 0.19 | 2.71% | 6.71 | 7.69 | 247257 | 17770 | 15.27% |
| 2024-09-30 | 6.55 | 7.01 | 0.53 | 8.18% | 6.49 | 7.06 | 224878 | 15264 | 13.89% |
| 2024-09-27 | 6.60 | 6.48 | 0.22 | 3.51% | 6.34 | 6.75 | 195978 | 12741 | 12.11% |
| 2024-09-26 | 6.05 | 6.26 | 0.20 | 3.30% | 5.95 | 6.33 | 113033 | 7000 | 6.98% |
| 2024-09-25 | 6.07 | 6.06 | 0.07 | 1.17% | 5.95 | 6.15 | 64060 | 3892 | 3.96% |
| 2024-09-24 | 5.82 | 5.99 | 0.20 | 3.45% | 5.79 | 6.00 | 58174 | 3434 | 3.59% |
| 2024-09-23 | 5.73 | 5.79 | 0.07 | 1.22% | 5.68 | 5.82 | 37230 | 2151 | 2.30% |
| 2024-09-20 | 5.68 | 5.72 | -0.01 | -0.17% | 5.65 | 5.78 | 39134 | 2236 | 2.42% |
| 2024-09-19 | 5.48 | 5.73 | 0.33 | 6.11% | 5.42 | 5.85 | 79592 | 4517 | 4.92% |
| 2024-09-18 | 5.61 | 5.40 | -0.20 | -3.57% | 5.22 | 5.64 | 44800 | 2417 | 2.77% |
| 2024-09-13 | 5.68 | 5.60 | -0.08 | -1.41% | 5.60 | 5.70 | 21951 | 1238 | 1.36% |
| 2024-09-12 | 5.73 | 5.68 | -0.02 | -0.35% | 5.68 | 5.75 | 18718 | 1070 | 1.16% |
| 2024-09-11 | 5.76 | 5.70 | -0.09 | -1.55% | 5.69 | 5.77 | 24457 | 1399 | 1.51% |
| 2024-09-10 | 5.75 | 5.79 | 0.04 | 0.70% | 5.70 | 5.92 | 40100 | 2315 | 2.48% |
| 2024-09-09 | 5.67 | 5.75 | 0.07 | 1.23% | 5.56 | 5.77 | 35914 | 2050 | 2.22% |
| 2024-09-06 | 5.79 | 5.68 | -0.11 | -1.90% | 5.66 | 5.82 | 45232 | 2580 | 2.79% |
| 2024-09-05 | 5.73 | 5.79 | 0.06 | 1.05% | 5.69 | 5.81 | 41288 | 2382 | 2.55% |
| 2024-09-04 | 5.86 | 5.73 | -0.17 | -2.88% | 5.70 | 5.89 | 66600 | 3839 | 4.11% |
| 2024-09-03 | 6.03 | 5.90 | -0.06 | -1.01% | 5.86 | 6.03 | 59022 | 3494 | 3.65% |
| 2024-09-02 | 6.08 | 5.96 | -0.19 | -3.09% | 5.95 | 6.17 | 88182 | 5347 | 5.45% |
| 2024-08-30 | 5.95 | 6.15 | 0.14 | 2.33% | 5.82 | 6.17 | 146097 | 8770 | 9.03% |
| 2024-08-29 | 6.07 | 6.01 | -0.17 | -2.75% | 5.97 | 6.16 | 134991 | 8135 | 8.34% |
| 2024-08-28 | 5.95 | 6.18 | 0.03 | 0.49% | 5.95 | 6.28 | 216892 | 13221 | 13.40% |
| 2024-08-27 | 5.77 | 6.15 | 0.28 | 4.77% | 5.69 | 6.46 | 227553 | 14267 | 14.06% |
| 2024-08-26 | 5.77 | 5.87 | 0.01 | 0.17% | 5.77 | 6.05 | 72572 | 4301 | 4.48% |
| 2024-08-23 | 5.57 | 5.86 | 0.16 | 2.81% | 5.50 | 5.98 | 54332 | 3088 | 3.36% |
| 2024-08-22 | 5.92 | 5.70 | -0.06 | -1.04% | 5.70 | 6.08 | 45940 | 2689 | 2.84% |
| 2024-08-21 | 5.90 | 5.76 | -0.11 | -1.87% | 5.74 | 5.90 | 26063 | 1514 | 1.61% |
| 2024-08-20 | 6.05 | 5.87 | -0.13 | -2.17% | 5.86 | 6.05 | 25612 | 1515 | 1.58% |
| 2024-08-19 | 5.92 | 6.00 | 0.01 | 0.17% | 5.92 | 6.05 | 25093 | 1503 | 1.55% |
| 2024-08-16 | 6.13 | 5.99 | -0.12 | -1.96% | 5.96 | 6.13 | 35062 | 2108 | 2.17% |
| 2024-08-15 | 6.07 | 6.11 | 0.04 | 0.66% | 5.97 | 6.11 | 31060 | 1882 | 1.92% |
| 2024-08-14 | 6.08 | 6.07 | 0.03 | 0.50% | 6.00 | 6.12 | 26335 | 1598 | 1.63% |
| 2024-08-13 | 6.07 | 6.04 | 0.02 | 0.33% | 5.93 | 6.07 | 26300 | 1579 | 1.62% |