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 | 8.08 | 8.00 | -0.14 | -1.72% | 7.90 | 8.22 | 208072 | 16710 | 2.36% |
| 2024-11-20 | 7.89 | 8.14 | 0.22 | 2.78% | 7.83 | 8.22 | 259853 | 20897 | 2.94% |
| 2024-11-19 | 7.57 | 7.92 | 0.30 | 3.94% | 7.53 | 7.92 | 239115 | 18481 | 2.71% |
| 2024-11-18 | 7.52 | 7.62 | 0.13 | 1.74% | 7.36 | 7.81 | 304042 | 23036 | 3.44% |
| 2024-11-15 | 7.77 | 7.49 | -0.23 | -2.98% | 7.49 | 7.80 | 197583 | 15139 | 2.24% |
| 2024-11-14 | 8.13 | 7.72 | -0.48 | -5.85% | 7.71 | 8.20 | 354126 | 27934 | 4.01% |
| 2024-11-13 | 8.34 | 8.20 | -0.16 | -1.91% | 8.05 | 8.44 | 289461 | 23717 | 3.28% |
| 2024-11-12 | 8.53 | 8.36 | -0.15 | -1.76% | 8.30 | 8.65 | 267668 | 22691 | 3.03% |
| 2024-11-11 | 8.38 | 8.51 | 0.01 | 0.12% | 8.27 | 8.60 | 315754 | 26670 | 3.57% |
| 2024-11-08 | 8.80 | 8.50 | -0.39 | -4.39% | 8.45 | 8.89 | 536997 | 46335 | 6.08% |
| 2024-11-07 | 8.51 | 8.89 | 0.41 | 4.83% | 8.51 | 9.23 | 609133 | 53898 | 6.90% |
| 2024-11-06 | 8.36 | 8.48 | 0.14 | 1.68% | 8.27 | 8.85 | 504497 | 42965 | 5.71% |
| 2024-11-05 | 8.27 | 8.34 | 0.02 | 0.24% | 8.22 | 8.43 | 424891 | 35279 | 4.81% |
| 2024-11-04 | 8.10 | 8.32 | 0.20 | 2.46% | 7.94 | 8.42 | 370834 | 30141 | 4.20% |
| 2024-11-01 | 8.45 | 8.12 | -0.40 | -4.69% | 7.95 | 8.50 | 505619 | 41288 | 5.72% |
| 2024-10-31 | 8.29 | 8.52 | 0.03 | 0.35% | 8.29 | 8.76 | 518627 | 44194 | 5.87% |
| 2024-10-30 | 8.81 | 8.49 | -0.40 | -4.50% | 8.39 | 8.81 | 463393 | 39468 | 5.25% |
| 2024-10-29 | 8.98 | 8.89 | -0.11 | -1.22% | 8.40 | 9.16 | 778467 | 67754 | 8.81% |
| 2024-10-28 | 8.77 | 9.00 | 0.30 | 3.45% | 8.69 | 9.29 | 925417 | 82666 | 10.48% |
| 2024-10-25 | 8.35 | 8.70 | 0.53 | 6.49% | 8.10 | 8.80 | 804281 | 68199 | 9.11% |
| 2024-10-24 | 8.02 | 8.17 | 0.03 | 0.37% | 7.90 | 8.34 | 540530 | 44162 | 6.12% |
| 2024-10-23 | 8.13 | 8.14 | 0.15 | 1.88% | 7.95 | 8.55 | 978198 | 80479 | 11.07% |
| 2024-10-22 | 7.58 | 7.99 | 0.43 | 5.69% | 7.50 | 8.28 | 962112 | 76403 | 10.89% |
| 2024-10-21 | 6.95 | 7.56 | 0.62 | 8.93% | 6.95 | 7.74 | 691164 | 51395 | 7.82% |
| 2024-10-18 | 6.58 | 6.94 | 0.33 | 4.99% | 6.47 | 7.07 | 439496 | 29964 | 4.98% |
| 2024-10-17 | 6.47 | 6.61 | 0.24 | 3.77% | 6.46 | 6.87 | 412206 | 27567 | 4.67% |
| 2024-10-16 | 6.33 | 6.37 | -0.10 | -1.55% | 6.30 | 6.66 | 195271 | 12576 | 2.21% |
| 2024-10-15 | 6.50 | 6.47 | -0.08 | -1.22% | 6.36 | 6.71 | 278200 | 18247 | 3.15% |
| 2024-10-14 | 6.50 | 6.55 | 0.06 | 0.92% | 6.27 | 6.59 | 325272 | 20898 | 3.68% |
| 2024-10-11 | 6.52 | 6.49 | -0.13 | -1.96% | 6.19 | 6.67 | 329665 | 21045 | 3.73% |
| 2024-10-10 | 6.80 | 6.62 | 0.06 | 0.91% | 6.47 | 6.92 | 311624 | 20913 | 3.53% |
| 2024-10-09 | 7.25 | 6.56 | -1.20 | -15.46% | 6.56 | 7.40 | 497706 | 34976 | 5.63% |
| 2024-10-08 | 7.84 | 7.76 | 1.21 | 18.47% | 6.80 | 7.84 | 783191 | 57915 | 8.87% |
| 2024-09-30 | 5.88 | 6.55 | 0.96 | 17.17% | 5.72 | 6.60 | 658374 | 40503 | 7.45% |
| 2024-09-27 | 5.46 | 5.59 | 0.24 | 4.49% | 5.38 | 5.77 | 409296 | 22678 | 4.63% |
| 2024-09-26 | 5.20 | 5.35 | 0.17 | 3.28% | 5.19 | 5.35 | 241861 | 12775 | 2.74% |
| 2024-09-25 | 5.19 | 5.18 | 0.05 | 0.97% | 5.14 | 5.38 | 294553 | 15533 | 3.33% |
| 2024-09-24 | 5.00 | 5.13 | 0.13 | 2.60% | 5.00 | 5.20 | 219109 | 11178 | 2.48% |
| 2024-09-23 | 5.00 | 5.00 | -0.01 | -0.20% | 4.91 | 5.08 | 137726 | 6899 | 1.56% |
| 2024-09-20 | 4.99 | 5.01 | 0.03 | 0.60% | 4.88 | 5.08 | 183576 | 9126 | 2.08% |
| 2024-09-19 | 4.92 | 4.98 | 0.09 | 1.84% | 4.85 | 5.09 | 170696 | 8497 | 1.93% |
| 2024-09-18 | 4.96 | 4.89 | -0.09 | -1.81% | 4.79 | 5.02 | 185476 | 9056 | 2.10% |
| 2024-09-13 | 5.22 | 4.98 | -0.30 | -5.68% | 4.98 | 5.26 | 295692 | 15046 | 3.35% |
| 2024-09-12 | 5.28 | 5.28 | -0.04 | -0.75% | 5.27 | 5.51 | 350727 | 18874 | 3.97% |
| 2024-09-11 | 5.38 | 5.32 | -0.03 | -0.56% | 5.20 | 5.45 | 288958 | 15266 | 3.27% |
| 2024-09-10 | 5.20 | 5.35 | 0.28 | 5.52% | 5.05 | 5.37 | 375916 | 19647 | 4.26% |
| 2024-09-09 | 5.00 | 5.07 | 0.03 | 0.60% | 4.95 | 5.14 | 152317 | 7701 | 1.72% |
| 2024-09-06 | 5.21 | 5.04 | -0.18 | -3.45% | 5.02 | 5.27 | 187244 | 9560 | 2.12% |
| 2024-09-05 | 5.18 | 5.22 | 0.03 | 0.58% | 5.17 | 5.29 | 142974 | 7469 | 1.62% |
| 2024-09-04 | 5.25 | 5.19 | -0.13 | -2.44% | 5.16 | 5.33 | 196170 | 10240 | 2.22% |
| 2024-09-03 | 5.34 | 5.32 | -0.02 | -0.37% | 5.27 | 5.43 | 217187 | 11594 | 2.46% |
| 2024-09-02 | 5.38 | 5.34 | -0.04 | -0.74% | 5.33 | 5.48 | 308871 | 16688 | 3.50% |
| 2024-08-30 | 5.25 | 5.38 | 0.09 | 1.70% | 5.23 | 5.52 | 371678 | 20062 | 4.21% |
| 2024-08-29 | 5.20 | 5.29 | 0.01 | 0.19% | 5.08 | 5.33 | 291942 | 15264 | 3.31% |
| 2024-08-28 | 5.36 | 5.28 | -0.16 | -2.94% | 5.20 | 5.47 | 351799 | 18613 | 3.98% |
| 2024-08-27 | 5.62 | 5.44 | -0.31 | -5.39% | 5.33 | 5.64 | 509983 | 27683 | 5.77% |
| 2024-08-26 | 5.33 | 5.75 | 0.23 | 4.17% | 5.25 | 6.07 | 845175 | 48236 | 9.56% |
| 2024-08-23 | 5.82 | 5.52 | -0.54 | -8.91% | 5.48 | 5.94 | 1012501 | 57321 | 11.46% |
| 2024-08-22 | 5.07 | 6.06 | 1.01 | 20.00% | 5.02 | 6.06 | 939096 | 54538 | 10.63% |
| 2024-08-21 | 5.02 | 5.05 | 0.00 | 0.00% | 5.01 | 5.19 | 124160 | 6315 | 1.41% |
| 2024-08-20 | 5.04 | 5.05 | 0.01 | 0.20% | 4.96 | 5.20 | 184401 | 9327 | 2.09% |
| 2024-08-19 | 5.15 | 5.04 | -0.18 | -3.45% | 5.02 | 5.18 | 203912 | 10367 | 2.31% |
| 2024-08-16 | 4.95 | 5.22 | 0.24 | 4.82% | 4.91 | 5.57 | 440773 | 23251 | 4.99% |
| 2024-08-15 | 4.73 | 4.98 | 0.24 | 5.06% | 4.67 | 5.01 | 270373 | 13232 | 3.06% |
| 2024-08-14 | 4.58 | 4.74 | 0.16 | 3.49% | 4.56 | 4.78 | 227514 | 10697 | 2.57% |
| 2024-08-13 | 4.53 | 4.58 | 0.02 | 0.44% | 4.50 | 4.59 | 100593 | 4581 | 1.14% |