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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-14 | 8.64 | 8.66 | 0.03 | 0.35% | 8.56 | 8.81 | 914523 | 79545 | 8.75% |
| 2024-11-13 | 8.41 | 8.63 | 0.12 | 1.41% | 8.31 | 8.78 | 898871 | 77146 | 8.60% |
| 2024-11-12 | 8.75 | 8.51 | -0.22 | -2.52% | 8.42 | 9.05 | 1210901 | 105840 | 11.59% |
| 2024-11-11 | 8.69 | 8.73 | -0.07 | -0.80% | 8.60 | 8.95 | 1288020 | 112785 | 12.33% |
| 2024-11-08 | 8.88 | 8.80 | -0.07 | -0.79% | 8.75 | 9.66 | 2106898 | 193093 | 20.16% |
| 2024-11-07 | 8.05 | 8.87 | 0.89 | 11.15% | 7.93 | 9.38 | 1976383 | 173562 | 18.92% |
| 2024-11-06 | 7.56 | 7.98 | 0.42 | 5.56% | 7.49 | 8.10 | 1582556 | 123689 | 15.15% |
| 2024-11-05 | 7.20 | 7.56 | 0.44 | 6.18% | 7.14 | 7.66 | 950397 | 70908 | 9.10% |
| 2024-11-04 | 6.81 | 7.12 | 0.36 | 5.33% | 6.81 | 7.14 | 558074 | 39263 | 5.34% |
| 2024-11-01 | 7.32 | 6.76 | -0.65 | -8.77% | 6.75 | 7.36 | 966316 | 67425 | 9.25% |
| 2024-10-31 | 7.25 | 7.41 | 0.16 | 2.21% | 7.19 | 7.48 | 798884 | 58862 | 7.65% |
| 2024-10-30 | 7.15 | 7.25 | 0.04 | 0.55% | 7.11 | 7.33 | 607491 | 43954 | 5.81% |
| 2024-10-29 | 7.56 | 7.21 | -0.33 | -4.38% | 7.19 | 7.56 | 933310 | 68759 | 8.93% |
| 2024-10-28 | 7.40 | 7.54 | 0.13 | 1.75% | 7.25 | 7.57 | 880317 | 65521 | 8.43% |
| 2024-10-25 | 7.49 | 7.41 | 0.12 | 1.65% | 7.34 | 7.55 | 784462 | 58372 | 7.51% |
| 2024-10-24 | 7.31 | 7.29 | -0.11 | -1.49% | 7.20 | 7.42 | 675601 | 49290 | 6.47% |
| 2024-10-23 | 7.46 | 7.40 | -0.20 | -2.63% | 7.37 | 7.76 | 1122913 | 84843 | 10.75% |
| 2024-10-22 | 7.90 | 7.60 | -0.20 | -2.56% | 7.45 | 8.29 | 1960816 | 154711 | 18.77% |
| 2024-10-21 | 7.35 | 7.80 | 0.62 | 8.64% | 7.30 | 8.29 | 1853072 | 143312 | 17.74% |
| 2024-10-18 | 6.82 | 7.18 | 0.41 | 6.06% | 6.77 | 7.35 | 1160207 | 81796 | 11.10% |
| 2024-10-17 | 6.71 | 6.77 | 0.13 | 1.96% | 6.71 | 7.02 | 899834 | 61892 | 8.61% |
| 2024-10-16 | 6.56 | 6.64 | -0.09 | -1.34% | 6.51 | 6.81 | 618137 | 41228 | 5.92% |
| 2024-10-15 | 6.80 | 6.73 | -0.11 | -1.61% | 6.66 | 7.16 | 1003531 | 69689 | 9.60% |
| 2024-10-14 | 6.50 | 6.84 | 0.36 | 5.56% | 6.44 | 6.86 | 787480 | 52389 | 7.54% |
| 2024-10-11 | 6.97 | 6.48 | -0.52 | -7.43% | 6.33 | 6.97 | 1031088 | 68253 | 9.87% |
| 2024-10-10 | 7.00 | 7.00 | 0.07 | 1.01% | 6.82 | 7.39 | 1232989 | 87466 | 11.80% |
| 2024-10-09 | 7.67 | 6.93 | -0.99 | -12.50% | 6.90 | 7.79 | 1938430 | 144800 | 18.55% |
| 2024-10-08 | 7.92 | 7.92 | 1.32 | 20.00% | 7.07 | 7.92 | 2231204 | 171325 | 21.35% |
| 2024-09-30 | 6.00 | 6.60 | 0.95 | 16.81% | 5.79 | 6.65 | 1700034 | 105383 | 16.27% |
| 2024-09-27 | 5.45 | 5.65 | 0.26 | 4.82% | 5.38 | 5.79 | 1104280 | 61516 | 10.57% |
| 2024-09-26 | 5.34 | 5.39 | 0.10 | 1.89% | 5.20 | 5.39 | 811907 | 43105 | 7.77% |
| 2024-09-25 | 5.12 | 5.29 | 0.25 | 4.96% | 5.07 | 5.53 | 1162178 | 61402 | 11.12% |
| 2024-09-24 | 4.95 | 5.04 | 0.10 | 2.02% | 4.79 | 5.05 | 688094 | 33988 | 6.59% |
| 2024-09-23 | 4.96 | 4.94 | -0.01 | -0.20% | 4.84 | 5.03 | 412691 | 20416 | 3.95% |
| 2024-09-20 | 5.03 | 4.95 | -0.11 | -2.17% | 4.92 | 5.04 | 529646 | 26288 | 5.07% |
| 2024-09-19 | 5.00 | 5.06 | 0.14 | 2.85% | 4.97 | 5.13 | 708120 | 35847 | 6.78% |
| 2024-09-18 | 4.96 | 4.92 | 0.07 | 1.44% | 4.83 | 5.02 | 523916 | 25786 | 5.01% |
| 2024-09-13 | 4.94 | 4.85 | -0.09 | -1.82% | 4.84 | 4.99 | 455635 | 22372 | 4.36% |
| 2024-09-12 | 5.06 | 4.94 | -0.08 | -1.59% | 4.92 | 5.08 | 454968 | 22678 | 4.35% |
| 2024-09-11 | 5.15 | 5.02 | -0.15 | -2.90% | 4.99 | 5.16 | 444061 | 22426 | 4.25% |
| 2024-09-10 | 5.23 | 5.17 | -0.07 | -1.34% | 4.97 | 5.24 | 641860 | 32665 | 6.14% |
| 2024-09-09 | 5.36 | 5.24 | -0.16 | -2.96% | 5.18 | 5.52 | 718883 | 38085 | 6.88% |
| 2024-09-06 | 5.54 | 5.40 | -0.24 | -4.26% | 5.39 | 5.70 | 1042011 | 57362 | 9.97% |
| 2024-09-05 | 5.36 | 5.64 | 0.28 | 5.22% | 5.28 | 5.76 | 1491899 | 82324 | 14.28% |
| 2024-09-04 | 5.50 | 5.36 | -0.23 | -4.11% | 5.23 | 5.61 | 1222600 | 65579 | 11.70% |
| 2024-09-03 | 5.67 | 5.59 | -0.14 | -2.44% | 5.49 | 5.88 | 1613077 | 91566 | 15.44% |
| 2024-09-02 | 5.75 | 5.73 | -0.01 | -0.17% | 5.63 | 6.26 | 2733871 | 160955 | 26.17% |
| 2024-08-30 | 4.90 | 5.74 | 0.96 | 20.08% | 4.90 | 5.74 | 1857956 | 101645 | 17.78% |
| 2024-08-29 | 4.72 | 4.78 | -0.03 | -0.62% | 4.64 | 4.84 | 491849 | 23420 | 4.78% |
| 2024-08-28 | 4.68 | 4.81 | 0.08 | 1.69% | 4.68 | 4.98 | 508433 | 24497 | 4.94% |
| 2024-08-27 | 5.07 | 4.73 | -0.42 | -8.16% | 4.72 | 5.07 | 778016 | 37880 | 7.56% |
| 2024-08-26 | 4.87 | 5.15 | 0.23 | 4.67% | 4.85 | 5.15 | 954889 | 47937 | 9.28% |
| 2024-08-23 | 4.81 | 4.92 | 0.09 | 1.86% | 4.74 | 5.01 | 788070 | 38539 | 7.66% |
| 2024-08-22 | 4.88 | 4.83 | -0.13 | -2.62% | 4.78 | 5.05 | 787885 | 38519 | 7.66% |
| 2024-08-21 | 5.03 | 4.96 | -0.16 | -3.13% | 4.92 | 5.28 | 1111370 | 56457 | 10.81% |
| 2024-08-20 | 4.78 | 5.12 | 0.21 | 4.28% | 4.78 | 5.60 | 1514314 | 78122 | 14.72% |
| 2024-08-19 | 4.88 | 4.91 | 0.02 | 0.41% | 4.75 | 5.16 | 1319972 | 65456 | 12.83% |
| 2024-08-16 | 4.54 | 4.89 | 0.43 | 9.64% | 4.54 | 5.35 | 1636628 | 80026 | 15.91% |
| 2024-08-15 | 4.32 | 4.46 | 0.11 | 2.53% | 4.28 | 4.49 | 346030 | 15317 | 3.36% |