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 | 8.23 | 8.38 | 0.13 | 1.58% | 8.16 | 8.46 | 132366 | 11025 | 4.16% |
| 2024-11-20 | 8.06 | 8.25 | 0.18 | 2.23% | 8.00 | 8.35 | 118943 | 9732 | 3.74% |
| 2024-11-19 | 7.77 | 8.07 | 0.38 | 4.94% | 7.62 | 8.07 | 124692 | 9822 | 3.92% |
| 2024-11-18 | 8.44 | 7.69 | -0.77 | -9.10% | 7.63 | 8.46 | 187697 | 14868 | 5.90% |
| 2024-11-15 | 8.33 | 8.46 | 0.02 | 0.24% | 8.28 | 8.66 | 174453 | 14759 | 5.48% |
| 2024-11-14 | 8.89 | 8.44 | -0.54 | -6.01% | 8.33 | 8.96 | 277634 | 23866 | 8.72% |
| 2024-11-13 | 8.22 | 8.98 | 0.66 | 7.93% | 8.22 | 9.95 | 404371 | 36607 | 12.70% |
| 2024-11-12 | 8.49 | 8.32 | 0.02 | 0.24% | 8.26 | 8.68 | 253519 | 21463 | 7.96% |
| 2024-11-11 | 8.04 | 8.30 | 0.18 | 2.22% | 8.01 | 8.32 | 154191 | 12577 | 4.84% |
| 2024-11-08 | 8.20 | 8.12 | -0.05 | -0.61% | 8.11 | 8.37 | 165423 | 13627 | 5.20% |
| 2024-11-07 | 8.11 | 8.17 | 0.10 | 1.24% | 7.98 | 8.18 | 164544 | 13338 | 5.17% |
| 2024-11-06 | 8.05 | 8.07 | -0.08 | -0.98% | 7.96 | 8.22 | 183404 | 14840 | 5.76% |
| 2024-11-05 | 7.83 | 8.15 | 0.32 | 4.09% | 7.70 | 8.28 | 201715 | 16191 | 6.34% |
| 2024-11-04 | 7.77 | 7.83 | -0.05 | -0.63% | 7.63 | 8.03 | 156151 | 12196 | 4.91% |
| 2024-11-01 | 8.00 | 7.88 | -0.11 | -1.38% | 7.85 | 8.47 | 266451 | 21720 | 8.37% |
| 2024-10-31 | 7.69 | 7.99 | 0.31 | 4.04% | 7.61 | 8.08 | 164769 | 13060 | 5.18% |
| 2024-10-30 | 7.79 | 7.68 | -0.02 | -0.26% | 7.54 | 7.79 | 78901 | 6045 | 2.48% |
| 2024-10-29 | 8.03 | 7.70 | -0.21 | -2.65% | 7.67 | 8.07 | 104459 | 8161 | 3.28% |
| 2024-10-28 | 7.82 | 7.91 | 0.09 | 1.15% | 7.76 | 7.92 | 98828 | 7755 | 3.10% |
| 2024-10-25 | 7.69 | 7.82 | 0.13 | 1.69% | 7.69 | 7.89 | 104430 | 8132 | 3.28% |
| 2024-10-24 | 7.82 | 7.69 | -0.11 | -1.41% | 7.62 | 7.82 | 94398 | 7274 | 2.97% |
| 2024-10-23 | 7.83 | 7.80 | -0.14 | -1.76% | 7.76 | 7.99 | 129707 | 10210 | 4.07% |
| 2024-10-22 | 7.79 | 7.94 | 0.24 | 3.12% | 7.68 | 8.10 | 182514 | 14511 | 5.73% |
| 2024-10-21 | 7.65 | 7.70 | 0.13 | 1.72% | 7.50 | 7.78 | 134674 | 10319 | 4.23% |
| 2024-10-18 | 7.29 | 7.57 | 0.28 | 3.84% | 7.24 | 7.73 | 142927 | 10739 | 4.49% |
| 2024-10-17 | 7.26 | 7.29 | 0.12 | 1.67% | 7.23 | 7.54 | 110080 | 8139 | 3.46% |
| 2024-10-16 | 7.04 | 7.17 | -0.02 | -0.28% | 7.00 | 7.28 | 66023 | 4750 | 2.07% |
| 2024-10-15 | 7.23 | 7.19 | -0.12 | -1.64% | 7.16 | 7.44 | 98220 | 7181 | 3.09% |
| 2024-10-14 | 7.12 | 7.31 | 0.19 | 2.67% | 7.04 | 7.32 | 82790 | 5976 | 2.60% |
| 2024-10-11 | 7.40 | 7.12 | -0.35 | -4.69% | 7.01 | 7.40 | 105582 | 7582 | 3.32% |
| 2024-10-10 | 7.52 | 7.47 | -0.02 | -0.27% | 7.28 | 7.80 | 136887 | 10288 | 4.30% |
| 2024-10-09 | 8.00 | 7.49 | -1.19 | -13.71% | 7.42 | 8.23 | 232214 | 18300 | 7.29% |
| 2024-10-08 | 9.23 | 8.68 | 0.94 | 12.14% | 7.90 | 9.23 | 386860 | 32957 | 12.15% |
| 2024-09-30 | 7.00 | 7.74 | 1.01 | 15.01% | 6.95 | 7.90 | 313189 | 23048 | 9.84% |
| 2024-09-27 | 6.45 | 6.73 | 0.41 | 6.49% | 6.32 | 6.89 | 232025 | 15352 | 7.29% |
| 2024-09-26 | 6.15 | 6.32 | 0.19 | 3.10% | 6.06 | 6.33 | 115998 | 7179 | 3.64% |
| 2024-09-25 | 6.11 | 6.13 | 0.02 | 0.33% | 6.09 | 6.27 | 124436 | 7678 | 3.91% |
| 2024-09-24 | 5.96 | 6.11 | 0.14 | 2.35% | 5.88 | 6.11 | 104775 | 6314 | 3.29% |
| 2024-09-23 | 5.99 | 5.97 | 0.02 | 0.34% | 5.94 | 6.04 | 49387 | 2955 | 1.55% |
| 2024-09-20 | 6.05 | 5.95 | -0.10 | -1.65% | 5.91 | 6.05 | 60961 | 3626 | 1.92% |
| 2024-09-19 | 5.90 | 6.05 | 0.15 | 2.54% | 5.83 | 6.06 | 79932 | 4792 | 2.51% |
| 2024-09-18 | 5.88 | 5.90 | -0.03 | -0.51% | 5.77 | 5.94 | 55513 | 3253 | 1.74% |
| 2024-09-13 | 6.00 | 5.93 | -0.08 | -1.33% | 5.88 | 6.08 | 72305 | 4294 | 2.27% |
| 2024-09-12 | 5.95 | 6.01 | 0.01 | 0.17% | 5.90 | 6.18 | 129903 | 7865 | 4.08% |
| 2024-09-11 | 5.79 | 6.00 | 0.14 | 2.39% | 5.79 | 6.33 | 148072 | 8953 | 4.65% |
| 2024-09-10 | 5.79 | 5.86 | 0.04 | 0.69% | 5.69 | 5.88 | 78620 | 4555 | 2.47% |
| 2024-09-09 | 5.78 | 5.82 | -0.06 | -1.02% | 5.72 | 5.87 | 72950 | 4221 | 2.29% |
| 2024-09-06 | 6.02 | 5.88 | -0.14 | -2.33% | 5.82 | 6.09 | 118436 | 6995 | 3.72% |
| 2024-09-05 | 6.30 | 6.02 | -0.24 | -3.83% | 5.96 | 6.30 | 199681 | 12045 | 6.27% |
| 2024-09-04 | 6.04 | 6.26 | 0.18 | 2.96% | 5.91 | 6.48 | 329082 | 20661 | 10.34% |
| 2024-09-03 | 5.77 | 6.08 | 0.33 | 5.74% | 5.70 | 6.51 | 221807 | 13553 | 6.97% |
| 2024-09-02 | 5.80 | 5.75 | 0.02 | 0.35% | 5.74 | 5.94 | 63715 | 3715 | 2.00% |
| 2024-08-30 | 5.67 | 5.73 | 0.07 | 1.24% | 5.62 | 5.80 | 54549 | 3132 | 1.71% |
| 2024-08-29 | 5.55 | 5.66 | 0.11 | 1.98% | 5.45 | 5.68 | 42106 | 2366 | 1.32% |
| 2024-08-28 | 5.40 | 5.55 | 0.11 | 2.02% | 5.40 | 5.60 | 34491 | 1905 | 1.08% |
| 2024-08-27 | 5.59 | 5.44 | -0.15 | -2.68% | 5.43 | 5.59 | 32963 | 1804 | 1.04% |
| 2024-08-26 | 5.45 | 5.59 | 0.21 | 3.90% | 5.39 | 5.62 | 41422 | 2297 | 1.30% |
| 2024-08-23 | 5.43 | 5.38 | -0.08 | -1.47% | 5.31 | 5.45 | 31978 | 1720 | 1.01% |
| 2024-08-22 | 5.50 | 5.46 | -0.09 | -1.62% | 5.44 | 5.68 | 52127 | 2875 | 1.64% |
| 2024-08-21 | 5.36 | 5.55 | -0.06 | -1.07% | 5.25 | 5.63 | 76845 | 4233 | 2.42% |
| 2024-08-20 | 5.81 | 5.61 | -0.09 | -1.58% | 5.55 | 6.15 | 116884 | 6762 | 3.68% |
| 2024-08-19 | 5.67 | 5.70 | 0.02 | 0.35% | 5.65 | 5.77 | 25308 | 1446 | 0.80% |
| 2024-08-16 | 5.78 | 5.68 | -0.08 | -1.39% | 5.66 | 5.78 | 32234 | 1844 | 1.01% |
| 2024-08-15 | 5.82 | 5.76 | 0.07 | 1.23% | 5.58 | 5.82 | 35584 | 2033 | 1.12% |
| 2024-08-14 | 5.74 | 5.69 | -0.03 | -0.52% | 5.67 | 5.79 | 16768 | 958 | 0.53% |
| 2024-08-13 | 5.59 | 5.72 | 0.08 | 1.42% | 5.53 | 5.74 | 24499 | 1391 | 0.77% |