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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 7.96 | 7.55 | -0.42 | -5.27% | 7.54 | 7.97 | 148321 | 11510 | 2.96% |
| 2024-11-21 | 8.02 | 7.97 | -0.06 | -0.75% | 7.82 | 8.06 | 132394 | 10530 | 2.64% |
| 2024-11-20 | 7.85 | 8.03 | 0.12 | 1.52% | 7.81 | 8.05 | 135568 | 10791 | 2.70% |
| 2024-11-19 | 7.70 | 7.91 | 0.21 | 2.73% | 7.65 | 7.91 | 127022 | 9857 | 2.53% |
| 2024-11-18 | 8.08 | 7.70 | -0.38 | -4.70% | 7.64 | 8.21 | 167345 | 13068 | 3.34% |
| 2024-11-15 | 8.23 | 8.08 | -0.18 | -2.18% | 8.08 | 8.50 | 181958 | 15091 | 3.63% |
| 2024-11-14 | 8.59 | 8.26 | -0.37 | -4.29% | 8.22 | 8.69 | 184248 | 15443 | 3.67% |
| 2024-11-13 | 8.65 | 8.63 | -0.01 | -0.12% | 8.40 | 8.79 | 203810 | 17525 | 4.06% |
| 2024-11-12 | 8.61 | 8.64 | 0.03 | 0.35% | 8.45 | 8.85 | 331273 | 28652 | 6.60% |
| 2024-11-11 | 8.46 | 8.61 | 0.20 | 2.38% | 8.40 | 8.62 | 199795 | 17024 | 3.98% |
| 2024-11-08 | 8.55 | 8.41 | -0.04 | -0.47% | 8.37 | 8.74 | 256132 | 21888 | 5.11% |
| 2024-11-07 | 8.20 | 8.45 | 0.17 | 2.05% | 8.12 | 8.46 | 236191 | 19747 | 4.71% |
| 2024-11-06 | 8.11 | 8.28 | 0.20 | 2.48% | 8.05 | 8.36 | 312088 | 25591 | 6.22% |
| 2024-11-05 | 7.70 | 8.08 | 0.35 | 4.53% | 7.70 | 8.09 | 242620 | 19261 | 4.84% |
| 2024-11-04 | 7.55 | 7.73 | 0.10 | 1.31% | 7.53 | 7.77 | 160660 | 12340 | 3.20% |
| 2024-11-01 | 8.22 | 7.63 | -0.60 | -7.29% | 7.54 | 8.23 | 345798 | 26928 | 6.89% |
| 2024-10-31 | 8.20 | 8.23 | 0.05 | 0.61% | 8.14 | 8.40 | 262213 | 21627 | 5.23% |
| 2024-10-30 | 8.25 | 8.18 | -0.13 | -1.56% | 8.07 | 8.37 | 257630 | 21115 | 5.14% |
| 2024-10-29 | 8.70 | 8.31 | -0.29 | -3.37% | 8.30 | 8.89 | 297010 | 25412 | 5.92% |
| 2024-10-28 | 8.27 | 8.60 | 0.40 | 4.88% | 8.27 | 8.60 | 287335 | 24307 | 5.73% |
| 2024-10-25 | 8.25 | 8.20 | 0.00 | 0.00% | 8.16 | 8.50 | 277475 | 22926 | 5.53% |
| 2024-10-24 | 8.61 | 8.20 | -0.84 | -9.29% | 8.12 | 8.61 | 387649 | 32097 | 7.73% |
| 2024-10-23 | 8.63 | 9.04 | 0.41 | 4.75% | 8.57 | 9.19 | 502247 | 45096 | 10.01% |
| 2024-10-22 | 8.55 | 8.63 | -0.01 | -0.12% | 8.40 | 8.72 | 281074 | 24139 | 5.60% |
| 2024-10-21 | 8.50 | 8.64 | 0.13 | 1.53% | 8.47 | 8.81 | 356509 | 30906 | 7.11% |
| 2024-10-18 | 8.13 | 8.51 | 0.33 | 4.03% | 7.96 | 8.68 | 386571 | 31948 | 7.71% |
| 2024-10-17 | 8.48 | 8.18 | -0.27 | -3.20% | 8.13 | 8.62 | 333948 | 27894 | 6.66% |
| 2024-10-16 | 8.40 | 8.45 | -0.20 | -2.31% | 8.32 | 8.75 | 310369 | 26406 | 6.19% |
| 2024-10-15 | 8.90 | 8.65 | -0.35 | -3.89% | 8.61 | 9.13 | 424557 | 37680 | 8.46% |
| 2024-10-14 | 8.62 | 9.00 | 0.42 | 4.90% | 8.50 | 9.13 | 450983 | 40104 | 8.99% |
| 2024-10-11 | 9.10 | 8.58 | -1.07 | -11.09% | 8.41 | 9.16 | 581020 | 50706 | 11.58% |
| 2024-10-10 | 8.26 | 9.65 | 1.47 | 17.97% | 8.23 | 9.82 | 913520 | 84026 | 18.21% |
| 2024-10-09 | 9.22 | 8.18 | -1.49 | -15.41% | 8.13 | 9.30 | 624949 | 54692 | 12.46% |
| 2024-10-08 | 9.62 | 9.67 | 1.61 | 19.98% | 8.59 | 9.67 | 804995 | 73959 | 16.05% |
| 2024-09-30 | 7.20 | 8.06 | 1.11 | 15.97% | 7.00 | 8.25 | 640381 | 48645 | 12.77% |
| 2024-09-27 | 6.76 | 6.95 | 0.23 | 3.42% | 6.62 | 7.17 | 485938 | 33385 | 9.69% |
| 2024-09-26 | 6.34 | 6.72 | 0.33 | 5.16% | 6.34 | 6.75 | 347812 | 22795 | 6.93% |
| 2024-09-25 | 6.40 | 6.39 | -0.03 | -0.47% | 6.35 | 6.69 | 364702 | 23706 | 7.27% |
| 2024-09-24 | 6.09 | 6.42 | 0.30 | 4.90% | 6.05 | 6.42 | 288268 | 18052 | 5.75% |
| 2024-09-23 | 6.20 | 6.12 | -0.14 | -2.24% | 6.02 | 6.20 | 213016 | 12979 | 4.25% |
| 2024-09-20 | 6.25 | 6.26 | -0.09 | -1.42% | 6.17 | 6.41 | 254625 | 15904 | 5.08% |
| 2024-09-19 | 6.42 | 6.35 | -0.15 | -2.31% | 6.31 | 6.77 | 412564 | 26815 | 8.22% |
| 2024-09-18 | 6.21 | 6.50 | 0.15 | 2.36% | 6.09 | 6.53 | 403157 | 25645 | 8.04% |
| 2024-09-13 | 5.99 | 6.35 | 0.27 | 4.44% | 5.92 | 6.50 | 452678 | 28120 | 9.02% |
| 2024-09-12 | 6.05 | 6.08 | -0.03 | -0.49% | 6.05 | 6.66 | 417654 | 26340 | 8.33% |
| 2024-09-11 | 6.00 | 6.11 | 0.07 | 1.16% | 5.93 | 6.16 | 193067 | 11712 | 3.85% |
| 2024-09-10 | 5.99 | 6.04 | 0.02 | 0.33% | 5.93 | 6.11 | 204778 | 12313 | 4.08% |
| 2024-09-09 | 5.71 | 6.02 | 0.26 | 4.51% | 5.65 | 6.20 | 282424 | 16842 | 5.63% |
| 2024-09-06 | 5.81 | 5.76 | -0.05 | -0.86% | 5.70 | 5.91 | 131987 | 7651 | 2.63% |
| 2024-09-05 | 5.65 | 5.81 | 0.16 | 2.83% | 5.64 | 5.94 | 149339 | 8622 | 2.98% |
| 2024-09-04 | 5.77 | 5.65 | -0.20 | -3.42% | 5.64 | 5.85 | 143676 | 8246 | 2.86% |
| 2024-09-03 | 5.82 | 5.85 | 0.02 | 0.34% | 5.73 | 5.93 | 162691 | 9463 | 3.24% |
| 2024-09-02 | 6.07 | 5.83 | -0.25 | -4.11% | 5.80 | 6.16 | 244865 | 14617 | 4.88% |
| 2024-08-30 | 5.84 | 6.08 | 0.19 | 3.23% | 5.81 | 6.46 | 413367 | 25246 | 8.24% |
| 2024-08-29 | 5.79 | 5.89 | -0.03 | -0.51% | 5.77 | 5.97 | 180078 | 10552 | 3.59% |
| 2024-08-28 | 5.76 | 5.92 | 0.04 | 0.68% | 5.71 | 6.07 | 214574 | 12707 | 4.28% |
| 2024-08-27 | 5.90 | 5.88 | -0.01 | -0.17% | 5.64 | 6.08 | 246506 | 14451 | 4.91% |
| 2024-08-26 | 5.75 | 5.89 | 0.07 | 1.20% | 5.70 | 5.90 | 203484 | 11819 | 4.06% |
| 2024-08-23 | 5.60 | 5.82 | 0.17 | 3.01% | 5.54 | 5.82 | 250084 | 14299 | 4.99% |
| 2024-08-22 | 5.82 | 5.65 | -0.25 | -4.24% | 5.63 | 5.82 | 259145 | 14804 | 5.17% |
| 2024-08-21 | 5.81 | 5.90 | 0.05 | 0.85% | 5.65 | 5.99 | 425665 | 24770 | 8.49% |
| 2024-08-20 | 6.20 | 5.85 | -0.61 | -9.44% | 5.80 | 6.21 | 693575 | 40992 | 13.83% |
| 2024-08-19 | 5.60 | 6.46 | 1.08 | 20.07% | 5.56 | 6.46 | 802556 | 50539 | 16.00% |
| 2024-08-16 | 5.43 | 5.38 | -0.07 | -1.28% | 5.37 | 5.47 | 91458 | 4958 | 1.82% |
| 2024-08-15 | 5.26 | 5.45 | 0.15 | 2.83% | 5.20 | 5.45 | 134586 | 7214 | 2.68% |