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 | 7.61 | 7.73 | 0.02 | 0.26% | 7.57 | 8.03 | 1123272 | 87208 | 6.92% |
| 2024-11-20 | 7.30 | 7.71 | 0.36 | 4.90% | 7.25 | 7.92 | 1321913 | 100627 | 8.14% |
| 2024-11-19 | 7.25 | 7.35 | 0.09 | 1.24% | 7.06 | 7.37 | 1120733 | 80776 | 6.90% |
| 2024-11-18 | 8.29 | 7.26 | -0.95 | -11.57% | 7.16 | 8.33 | 1747413 | 130269 | 10.76% |
| 2024-11-15 | 8.22 | 8.21 | 0.03 | 0.37% | 8.12 | 8.88 | 1801830 | 153769 | 11.09% |
| 2024-11-14 | 8.58 | 8.18 | -0.30 | -3.54% | 8.10 | 8.94 | 1221448 | 104295 | 7.52% |
| 2024-11-13 | 8.26 | 8.48 | 0.14 | 1.68% | 8.26 | 8.75 | 1387838 | 118203 | 8.55% |
| 2024-11-12 | 8.56 | 8.34 | -0.26 | -3.02% | 8.20 | 8.80 | 1493070 | 126785 | 9.19% |
| 2024-11-11 | 7.97 | 8.60 | 0.55 | 6.83% | 7.90 | 8.63 | 1971097 | 165456 | 12.14% |
| 2024-11-08 | 8.24 | 8.05 | -0.18 | -2.19% | 7.97 | 8.54 | 1512740 | 124864 | 9.31% |
| 2024-11-07 | 7.92 | 8.23 | 0.14 | 1.73% | 7.85 | 8.27 | 1445439 | 117134 | 8.90% |
| 2024-11-06 | 7.98 | 8.09 | 0.03 | 0.37% | 7.92 | 8.33 | 1733886 | 141079 | 10.68% |
| 2024-11-05 | 7.64 | 8.06 | 0.43 | 5.64% | 7.55 | 8.16 | 1496031 | 117947 | 9.21% |
| 2024-11-04 | 7.65 | 7.63 | 0.14 | 1.87% | 7.46 | 7.71 | 969690 | 73421 | 5.97% |
| 2024-11-01 | 8.28 | 7.49 | -0.96 | -11.36% | 7.45 | 8.35 | 2041264 | 159056 | 12.57% |
| 2024-10-31 | 7.78 | 8.45 | 0.48 | 6.02% | 7.77 | 8.46 | 2576411 | 210314 | 15.86% |
| 2024-10-30 | 8.20 | 7.97 | -0.18 | -2.21% | 7.77 | 8.44 | 2416615 | 195930 | 14.88% |
| 2024-10-29 | 9.01 | 8.15 | -0.76 | -8.53% | 8.11 | 9.40 | 3832866 | 329602 | 23.60% |
| 2024-10-28 | 8.52 | 8.91 | 1.26 | 16.47% | 7.84 | 9.18 | 3904448 | 337166 | 24.04% |
| 2024-10-25 | 7.16 | 7.65 | 0.46 | 6.40% | 7.12 | 7.73 | 2000370 | 149815 | 12.32% |
| 2024-10-24 | 7.15 | 7.19 | -0.01 | -0.14% | 6.98 | 7.44 | 1601213 | 115328 | 9.86% |
| 2024-10-23 | 7.54 | 7.20 | -0.70 | -8.86% | 7.16 | 7.65 | 2606145 | 191637 | 16.05% |
| 2024-10-22 | 7.18 | 7.90 | 0.78 | 10.96% | 7.16 | 8.54 | 3989288 | 318079 | 24.56% |
| 2024-10-21 | 6.61 | 7.12 | 0.46 | 6.91% | 6.60 | 7.28 | 1887700 | 132658 | 11.62% |
| 2024-10-18 | 6.47 | 6.66 | 0.20 | 3.10% | 6.31 | 6.87 | 1389492 | 91521 | 8.56% |
| 2024-10-17 | 6.28 | 6.46 | 0.22 | 3.53% | 6.28 | 6.72 | 1356626 | 88032 | 8.35% |
| 2024-10-16 | 6.05 | 6.24 | -0.03 | -0.48% | 6.05 | 6.38 | 749798 | 46949 | 4.62% |
| 2024-10-15 | 6.23 | 6.27 | 0.02 | 0.32% | 6.09 | 6.66 | 1325896 | 84859 | 8.16% |
| 2024-10-14 | 6.07 | 6.25 | 0.22 | 3.65% | 5.91 | 6.27 | 866981 | 53019 | 5.34% |
| 2024-10-11 | 6.43 | 6.03 | -0.50 | -7.66% | 5.90 | 6.46 | 1120816 | 69173 | 6.90% |
| 2024-10-10 | 6.71 | 6.53 | -0.03 | -0.46% | 6.42 | 6.98 | 1091856 | 72899 | 6.72% |
| 2024-10-09 | 7.50 | 6.56 | -1.39 | -17.48% | 6.55 | 7.50 | 1683611 | 118032 | 10.37% |
| 2024-10-08 | 8.13 | 7.95 | 0.94 | 13.41% | 7.02 | 8.20 | 2246041 | 172913 | 13.83% |
| 2024-09-30 | 6.30 | 7.01 | 0.97 | 16.06% | 6.20 | 7.06 | 1904743 | 126258 | 11.73% |
| 2024-09-27 | 5.77 | 6.04 | 0.38 | 6.71% | 5.69 | 6.17 | 1152698 | 68280 | 7.10% |
| 2024-09-26 | 5.51 | 5.66 | 0.16 | 2.91% | 5.42 | 5.67 | 879749 | 48769 | 5.42% |
| 2024-09-25 | 5.31 | 5.50 | 0.27 | 5.16% | 5.30 | 5.75 | 1257235 | 69670 | 7.74% |
| 2024-09-24 | 5.04 | 5.23 | 0.23 | 4.60% | 4.98 | 5.23 | 693358 | 35573 | 4.27% |
| 2024-09-23 | 4.98 | 5.00 | 0.00 | 0.00% | 4.95 | 5.07 | 278734 | 13997 | 1.72% |
| 2024-09-20 | 5.04 | 5.00 | -0.04 | -0.79% | 4.93 | 5.05 | 290463 | 14486 | 1.79% |
| 2024-09-19 | 4.90 | 5.04 | 0.16 | 3.28% | 4.90 | 5.09 | 439226 | 22008 | 2.70% |
| 2024-09-18 | 4.99 | 4.88 | -0.10 | -2.01% | 4.80 | 5.00 | 352890 | 17233 | 2.17% |
| 2024-09-13 | 5.06 | 4.98 | -0.06 | -1.19% | 4.98 | 5.10 | 303747 | 15266 | 1.87% |
| 2024-09-12 | 5.08 | 5.04 | -0.04 | -0.79% | 5.04 | 5.23 | 364437 | 18654 | 2.24% |
| 2024-09-11 | 5.08 | 5.08 | -0.04 | -0.78% | 5.03 | 5.15 | 262247 | 13314 | 1.61% |
| 2024-09-10 | 5.08 | 5.12 | 0.05 | 0.99% | 4.93 | 5.13 | 381904 | 19184 | 2.35% |
| 2024-09-09 | 5.02 | 5.07 | 0.02 | 0.40% | 4.99 | 5.10 | 249395 | 12595 | 1.54% |
| 2024-09-06 | 5.20 | 5.05 | -0.15 | -2.88% | 5.05 | 5.23 | 312077 | 15940 | 1.92% |
| 2024-09-05 | 5.07 | 5.20 | 0.14 | 2.77% | 5.07 | 5.25 | 472569 | 24456 | 2.91% |
| 2024-09-04 | 5.06 | 5.06 | -0.07 | -1.36% | 5.04 | 5.13 | 262486 | 13347 | 1.62% |
| 2024-09-03 | 5.08 | 5.13 | 0.08 | 1.58% | 5.04 | 5.17 | 329490 | 16843 | 2.03% |
| 2024-09-02 | 5.25 | 5.05 | -0.26 | -4.90% | 5.03 | 5.31 | 534622 | 27580 | 3.29% |
| 2024-08-30 | 5.11 | 5.31 | 0.20 | 3.91% | 5.08 | 5.40 | 682480 | 36176 | 4.20% |
| 2024-08-29 | 5.02 | 5.11 | 0.04 | 0.79% | 4.96 | 5.14 | 357723 | 18096 | 2.20% |
| 2024-08-28 | 4.97 | 5.07 | 0.10 | 2.01% | 4.93 | 5.09 | 358435 | 18029 | 2.21% |
| 2024-08-27 | 5.09 | 4.97 | -0.13 | -2.55% | 4.96 | 5.11 | 320534 | 16072 | 1.97% |
| 2024-08-26 | 5.10 | 5.10 | 0.00 | 0.00% | 5.02 | 5.16 | 322184 | 16428 | 1.98% |
| 2024-08-23 | 5.11 | 5.10 | -0.01 | -0.20% | 5.02 | 5.14 | 352790 | 17962 | 2.17% |
| 2024-08-22 | 5.27 | 5.11 | -0.17 | -3.22% | 5.09 | 5.36 | 509116 | 26356 | 3.13% |
| 2024-08-21 | 5.40 | 5.28 | -0.16 | -2.94% | 5.27 | 5.50 | 469525 | 25187 | 2.89% |
| 2024-08-20 | 5.41 | 5.44 | 0.00 | 0.00% | 5.35 | 5.57 | 590017 | 32125 | 3.63% |
| 2024-08-19 | 5.40 | 5.44 | 0.03 | 0.55% | 5.38 | 5.54 | 421652 | 23053 | 2.60% |
| 2024-08-16 | 5.52 | 5.41 | -0.13 | -2.35% | 5.40 | 5.56 | 521371 | 28484 | 3.21% |
| 2024-08-15 | 5.30 | 5.54 | 0.19 | 3.55% | 5.27 | 5.73 | 967905 | 53699 | 5.96% |
| 2024-08-14 | 5.33 | 5.35 | 0.01 | 0.19% | 5.26 | 5.44 | 522150 | 28002 | 3.22% |
| 2024-08-13 | 5.30 | 5.34 | 0.03 | 0.56% | 5.21 | 5.35 | 396636 | 20927 | 2.44% |