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 | 9.15 | 9.06 | -0.17 | -1.84% | 8.99 | 9.44 | 249773 | 22942 | 9.72% |
| 2024-11-20 | 8.89 | 9.23 | 0.49 | 5.61% | 8.88 | 9.60 | 323723 | 29774 | 12.60% |
| 2024-11-19 | 8.63 | 8.74 | 0.27 | 3.19% | 8.47 | 9.29 | 306610 | 26941 | 11.93% |
| 2024-11-18 | 8.20 | 8.47 | 0.37 | 4.57% | 7.84 | 8.60 | 223583 | 18526 | 8.70% |
| 2024-11-15 | 8.27 | 8.10 | -0.27 | -3.23% | 8.09 | 8.46 | 144051 | 11925 | 5.60% |
| 2024-11-14 | 8.62 | 8.37 | -0.54 | -6.06% | 8.32 | 8.75 | 227265 | 19324 | 8.84% |
| 2024-11-13 | 9.35 | 8.91 | -0.53 | -5.61% | 8.50 | 9.35 | 435124 | 38165 | 16.93% |
| 2024-11-12 | 8.74 | 9.44 | 0.86 | 10.02% | 8.74 | 9.44 | 120495 | 11233 | 4.69% |
| 2024-11-11 | 8.12 | 8.58 | 0.32 | 3.87% | 8.09 | 8.71 | 226586 | 19173 | 8.82% |
| 2024-11-08 | 8.15 | 8.26 | 0.26 | 3.25% | 8.01 | 8.44 | 234973 | 19348 | 9.14% |
| 2024-11-07 | 7.80 | 8.00 | 0.24 | 3.09% | 7.73 | 8.05 | 144663 | 11505 | 5.63% |
| 2024-11-06 | 7.75 | 7.76 | 0.05 | 0.65% | 7.71 | 8.00 | 139844 | 10986 | 5.44% |
| 2024-11-05 | 7.66 | 7.71 | 0.05 | 0.65% | 7.60 | 7.78 | 98691 | 7597 | 3.84% |
| 2024-11-04 | 7.45 | 7.66 | 0.19 | 2.54% | 7.36 | 7.66 | 69177 | 5243 | 2.69% |
| 2024-11-01 | 7.68 | 7.47 | -0.25 | -3.24% | 7.45 | 8.00 | 123831 | 9464 | 4.82% |
| 2024-10-31 | 7.68 | 7.72 | -0.03 | -0.39% | 7.65 | 7.86 | 121738 | 9437 | 4.74% |
| 2024-10-30 | 7.72 | 7.75 | 0.00 | 0.00% | 7.64 | 7.84 | 93819 | 7251 | 3.65% |
| 2024-10-29 | 8.13 | 7.75 | -0.40 | -4.91% | 7.72 | 8.14 | 178479 | 14014 | 6.94% |
| 2024-10-28 | 8.22 | 8.15 | -0.05 | -0.61% | 8.00 | 8.43 | 210218 | 17072 | 8.18% |
| 2024-10-25 | 7.85 | 8.20 | 0.31 | 3.93% | 7.78 | 8.50 | 347864 | 28499 | 13.53% |
| 2024-10-24 | 8.28 | 7.89 | -0.31 | -3.78% | 7.75 | 8.29 | 341171 | 26966 | 13.27% |
| 2024-10-23 | 7.42 | 8.20 | 0.75 | 10.07% | 7.42 | 8.20 | 108387 | 8767 | 4.22% |
| 2024-10-22 | 7.18 | 7.45 | 0.21 | 2.90% | 7.16 | 7.57 | 88210 | 6505 | 3.43% |
| 2024-10-21 | 7.04 | 7.24 | 0.20 | 2.84% | 7.04 | 7.30 | 79405 | 5710 | 3.09% |
| 2024-10-18 | 6.92 | 7.04 | 0.12 | 1.73% | 6.90 | 7.11 | 66480 | 4660 | 2.59% |
| 2024-10-17 | 7.01 | 6.92 | -0.03 | -0.43% | 6.92 | 7.12 | 46324 | 3259 | 1.80% |
| 2024-10-16 | 6.94 | 6.95 | -0.06 | -0.86% | 6.90 | 7.07 | 45556 | 3181 | 1.77% |
| 2024-10-15 | 7.07 | 7.01 | -0.13 | -1.82% | 7.00 | 7.19 | 47495 | 3369 | 1.85% |
| 2024-10-14 | 6.98 | 7.14 | 0.26 | 3.78% | 6.88 | 7.17 | 64731 | 4563 | 2.52% |
| 2024-10-11 | 7.10 | 6.88 | -0.27 | -3.78% | 6.81 | 7.15 | 82131 | 5713 | 3.20% |
| 2024-10-10 | 7.16 | 7.15 | -0.01 | -0.14% | 6.99 | 7.33 | 79887 | 5727 | 3.11% |
| 2024-10-09 | 7.79 | 7.16 | -0.80 | -10.05% | 7.16 | 7.79 | 138308 | 10222 | 5.38% |
| 2024-10-08 | 8.30 | 7.96 | 0.39 | 5.15% | 7.43 | 8.30 | 208070 | 16362 | 8.10% |
| 2024-09-30 | 7.24 | 7.57 | 0.59 | 8.45% | 7.03 | 7.63 | 164599 | 12142 | 6.40% |
| 2024-09-27 | 6.80 | 6.98 | 0.24 | 3.56% | 6.79 | 7.10 | 103139 | 7151 | 4.01% |
| 2024-09-26 | 6.58 | 6.74 | 0.16 | 2.43% | 6.52 | 6.75 | 46854 | 3119 | 1.82% |
| 2024-09-25 | 6.52 | 6.58 | 0.09 | 1.39% | 6.52 | 6.69 | 58030 | 3845 | 2.26% |
| 2024-09-24 | 6.29 | 6.49 | 0.25 | 4.01% | 6.27 | 6.50 | 50514 | 3232 | 1.97% |
| 2024-09-23 | 6.21 | 6.24 | 0.02 | 0.32% | 6.14 | 6.26 | 19739 | 1230 | 0.77% |
| 2024-09-20 | 6.32 | 6.22 | -0.11 | -1.74% | 6.18 | 6.33 | 25644 | 1597 | 1.00% |
| 2024-09-19 | 6.15 | 6.33 | 0.18 | 2.93% | 6.15 | 6.35 | 35175 | 2209 | 1.37% |
| 2024-09-18 | 6.26 | 6.15 | -0.12 | -1.91% | 6.08 | 6.29 | 33365 | 2050 | 1.30% |
| 2024-09-13 | 6.48 | 6.27 | -0.22 | -3.39% | 6.26 | 6.53 | 34488 | 2193 | 1.34% |
| 2024-09-12 | 6.61 | 6.49 | -0.13 | -1.96% | 6.49 | 6.64 | 32193 | 2114 | 1.25% |
| 2024-09-11 | 6.54 | 6.62 | 0.07 | 1.07% | 6.51 | 6.66 | 34070 | 2248 | 1.33% |
| 2024-09-10 | 6.53 | 6.55 | 0.01 | 0.15% | 6.44 | 6.59 | 21892 | 1422 | 0.85% |
| 2024-09-09 | 6.50 | 6.54 | -0.02 | -0.30% | 6.50 | 6.60 | 26613 | 1740 | 1.04% |
| 2024-09-06 | 6.73 | 6.56 | -0.18 | -2.67% | 6.56 | 6.73 | 44683 | 2957 | 1.74% |
| 2024-09-05 | 6.71 | 6.74 | -0.01 | -0.15% | 6.66 | 6.78 | 44570 | 2995 | 1.73% |
| 2024-09-04 | 6.63 | 6.75 | 0.08 | 1.20% | 6.58 | 6.93 | 90084 | 6101 | 3.50% |
| 2024-09-03 | 6.50 | 6.67 | 0.11 | 1.68% | 6.48 | 6.77 | 55617 | 3695 | 2.16% |
| 2024-09-02 | 6.56 | 6.56 | -0.04 | -0.61% | 6.54 | 6.88 | 67612 | 4511 | 2.63% |
| 2024-08-30 | 6.42 | 6.60 | 0.02 | 0.30% | 6.40 | 6.68 | 71968 | 4727 | 2.80% |
| 2024-08-29 | 6.47 | 6.58 | 0.10 | 1.54% | 6.42 | 6.62 | 32192 | 2114 | 1.25% |
| 2024-08-28 | 6.40 | 6.48 | 0.04 | 0.62% | 6.36 | 6.55 | 26368 | 1705 | 1.03% |
| 2024-08-27 | 6.61 | 6.44 | -0.17 | -2.57% | 6.41 | 6.64 | 32463 | 2102 | 1.26% |
| 2024-08-26 | 6.39 | 6.61 | 0.22 | 3.44% | 6.39 | 6.62 | 46289 | 3039 | 1.80% |
| 2024-08-23 | 6.53 | 6.39 | -0.17 | -2.59% | 6.32 | 6.54 | 43778 | 2803 | 1.70% |
| 2024-08-22 | 6.56 | 6.56 | 0.00 | 0.00% | 6.51 | 6.74 | 52622 | 3487 | 2.05% |
| 2024-08-21 | 6.45 | 6.56 | 0.11 | 1.71% | 6.40 | 6.62 | 34710 | 2266 | 1.35% |
| 2024-08-20 | 6.66 | 6.45 | -0.23 | -3.44% | 6.45 | 6.69 | 39191 | 2561 | 1.52% |
| 2024-08-19 | 6.68 | 6.68 | -0.01 | -0.15% | 6.59 | 6.72 | 22244 | 1483 | 0.87% |
| 2024-08-16 | 6.74 | 6.69 | -0.05 | -0.74% | 6.69 | 6.82 | 31108 | 2099 | 1.21% |
| 2024-08-15 | 6.65 | 6.74 | 0.04 | 0.60% | 6.57 | 6.76 | 34072 | 2283 | 1.41% |
| 2024-08-14 | 6.65 | 6.70 | 0.04 | 0.60% | 6.62 | 6.71 | 25394 | 1694 | 1.05% |
| 2024-08-13 | 6.56 | 6.66 | 0.10 | 1.52% | 6.50 | 6.67 | 31853 | 2104 | 1.32% |