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 | 8.35 | 8.32 | -0.12 | -1.42% | 8.20 | 8.44 | 238218 | 19806 | 4.32% |
| 2024-11-20 | 8.15 | 8.44 | 0.44 | 5.50% | 8.10 | 8.51 | 331724 | 27773 | 6.02% |
| 2024-11-19 | 7.79 | 8.00 | 0.27 | 3.49% | 7.70 | 8.01 | 161358 | 12641 | 2.93% |
| 2024-11-18 | 8.17 | 7.73 | -0.44 | -5.39% | 7.67 | 8.25 | 253285 | 19848 | 4.60% |
| 2024-11-15 | 8.46 | 8.17 | -0.23 | -2.74% | 8.16 | 8.57 | 230323 | 19303 | 4.18% |
| 2024-11-14 | 8.78 | 8.40 | -0.44 | -4.98% | 8.38 | 8.80 | 221416 | 18983 | 4.02% |
| 2024-11-13 | 8.75 | 8.84 | -0.02 | -0.23% | 8.53 | 8.87 | 267996 | 23314 | 4.86% |
| 2024-11-12 | 9.18 | 8.86 | -0.43 | -4.63% | 8.69 | 9.19 | 465820 | 41639 | 8.45% |
| 2024-11-11 | 8.95 | 9.29 | 0.58 | 6.66% | 8.72 | 9.30 | 658833 | 59821 | 11.95% |
| 2024-11-08 | 8.66 | 8.71 | 0.11 | 1.28% | 8.56 | 8.96 | 430475 | 37771 | 7.81% |
| 2024-11-07 | 8.39 | 8.60 | 0.10 | 1.18% | 8.31 | 8.60 | 412869 | 34958 | 7.49% |
| 2024-11-06 | 8.36 | 8.50 | 0.26 | 3.16% | 8.36 | 9.00 | 618055 | 53103 | 11.21% |
| 2024-11-05 | 7.96 | 8.24 | 0.26 | 3.26% | 7.92 | 8.28 | 300347 | 24544 | 5.45% |
| 2024-11-04 | 7.80 | 7.98 | 0.20 | 2.57% | 7.75 | 8.09 | 188868 | 15041 | 3.43% |
| 2024-11-01 | 8.34 | 7.78 | -0.50 | -6.04% | 7.74 | 8.46 | 435671 | 34899 | 7.90% |
| 2024-10-31 | 8.30 | 8.28 | -0.07 | -0.84% | 8.13 | 8.40 | 376518 | 31188 | 6.83% |
| 2024-10-30 | 8.11 | 8.35 | 0.22 | 2.71% | 8.05 | 8.54 | 479025 | 40057 | 8.69% |
| 2024-10-29 | 8.35 | 8.13 | -0.19 | -2.28% | 8.12 | 8.56 | 473665 | 39515 | 8.59% |
| 2024-10-28 | 8.16 | 8.32 | 0.25 | 3.10% | 8.12 | 8.35 | 404497 | 33525 | 7.34% |
| 2024-10-25 | 8.11 | 8.07 | -0.01 | -0.12% | 7.99 | 8.23 | 340109 | 27568 | 6.17% |
| 2024-10-24 | 8.22 | 8.08 | -0.28 | -3.35% | 8.03 | 8.25 | 358596 | 29074 | 6.51% |
| 2024-10-23 | 8.00 | 8.36 | 0.34 | 4.24% | 7.92 | 8.57 | 593551 | 49404 | 10.77% |
| 2024-10-22 | 8.31 | 8.02 | -0.29 | -3.49% | 7.91 | 8.31 | 423088 | 34147 | 7.68% |
| 2024-10-21 | 7.91 | 8.31 | 0.42 | 5.32% | 7.85 | 8.36 | 493428 | 40171 | 8.95% |
| 2024-10-18 | 7.57 | 7.89 | 0.25 | 3.27% | 7.55 | 7.99 | 388718 | 30340 | 7.05% |
| 2024-10-17 | 7.69 | 7.64 | 0.07 | 0.92% | 7.62 | 7.83 | 325970 | 25227 | 5.91% |
| 2024-10-16 | 7.33 | 7.57 | -0.02 | -0.26% | 7.30 | 7.69 | 274396 | 20698 | 4.98% |
| 2024-10-15 | 7.64 | 7.59 | -0.03 | -0.39% | 7.48 | 7.98 | 469766 | 36518 | 8.52% |
| 2024-10-14 | 7.13 | 7.62 | 0.50 | 7.02% | 7.10 | 7.63 | 413163 | 30598 | 7.50% |
| 2024-10-11 | 7.51 | 7.12 | -0.43 | -5.70% | 7.00 | 7.53 | 359672 | 25983 | 6.53% |
| 2024-10-10 | 7.60 | 7.55 | 0.10 | 1.34% | 7.46 | 7.86 | 379830 | 29060 | 6.89% |
| 2024-10-09 | 8.20 | 7.45 | -1.16 | -13.47% | 7.44 | 8.20 | 592670 | 46635 | 10.75% |
| 2024-10-08 | 9.00 | 8.61 | 0.98 | 12.84% | 7.84 | 9.06 | 921672 | 78019 | 16.72% |
| 2024-09-30 | 6.96 | 7.63 | 0.94 | 14.05% | 6.83 | 7.78 | 688263 | 50097 | 12.49% |
| 2024-09-27 | 6.39 | 6.69 | 0.34 | 5.35% | 6.32 | 6.77 | 485575 | 31725 | 8.81% |
| 2024-09-26 | 6.21 | 6.35 | 0.11 | 1.76% | 6.20 | 6.36 | 255701 | 16078 | 4.64% |
| 2024-09-25 | 6.28 | 6.24 | -0.03 | -0.48% | 6.23 | 6.41 | 297121 | 18765 | 5.39% |
| 2024-09-24 | 6.19 | 6.27 | 0.12 | 1.95% | 6.06 | 6.29 | 281558 | 17432 | 5.11% |
| 2024-09-23 | 6.15 | 6.15 | 0.07 | 1.15% | 6.13 | 6.33 | 226719 | 14049 | 4.11% |
| 2024-09-20 | 6.05 | 6.08 | 0.05 | 0.83% | 6.03 | 6.17 | 199718 | 12188 | 3.62% |
| 2024-09-19 | 5.88 | 6.03 | 0.16 | 2.73% | 5.84 | 6.07 | 153161 | 9184 | 2.78% |
| 2024-09-18 | 5.91 | 5.87 | -0.10 | -1.68% | 5.79 | 5.97 | 123567 | 7246 | 2.24% |
| 2024-09-13 | 6.08 | 5.97 | -0.11 | -1.81% | 5.96 | 6.14 | 187855 | 11344 | 3.41% |
| 2024-09-12 | 5.95 | 6.08 | 0.12 | 2.01% | 5.95 | 6.15 | 195736 | 11905 | 3.55% |
| 2024-09-11 | 6.03 | 5.96 | -0.09 | -1.49% | 5.92 | 6.04 | 83328 | 4968 | 1.51% |
| 2024-09-10 | 5.88 | 6.05 | 0.19 | 3.24% | 5.78 | 6.09 | 138942 | 8257 | 2.52% |
| 2024-09-09 | 5.83 | 5.86 | -0.02 | -0.34% | 5.79 | 5.93 | 86659 | 5073 | 1.57% |
| 2024-09-06 | 6.08 | 5.88 | -0.21 | -3.45% | 5.86 | 6.10 | 144345 | 8617 | 2.62% |
| 2024-09-05 | 5.93 | 6.09 | 0.15 | 2.53% | 5.92 | 6.13 | 180847 | 10966 | 3.28% |
| 2024-09-04 | 5.96 | 5.94 | -0.09 | -1.49% | 5.93 | 6.03 | 110244 | 6584 | 2.00% |
| 2024-09-03 | 5.95 | 6.03 | 0.05 | 0.84% | 5.92 | 6.05 | 141762 | 8490 | 2.57% |
| 2024-09-02 | 6.18 | 5.98 | -0.21 | -3.39% | 5.97 | 6.24 | 200040 | 12184 | 3.63% |
| 2024-08-30 | 6.06 | 6.19 | 0.10 | 1.64% | 6.02 | 6.29 | 304779 | 18869 | 5.53% |
| 2024-08-29 | 6.06 | 6.09 | -0.07 | -1.14% | 5.93 | 6.11 | 290940 | 17509 | 5.28% |
| 2024-08-28 | 6.08 | 6.16 | 0.12 | 1.99% | 6.06 | 6.35 | 435913 | 27122 | 7.91% |
| 2024-08-27 | 5.91 | 6.04 | 0.10 | 1.68% | 5.84 | 6.07 | 201522 | 12012 | 3.66% |
| 2024-08-26 | 6.00 | 5.94 | -0.05 | -0.83% | 5.82 | 6.02 | 148109 | 8795 | 2.69% |
| 2024-08-23 | 5.96 | 5.99 | -0.06 | -0.99% | 5.93 | 6.12 | 204086 | 12285 | 3.70% |
| 2024-08-22 | 5.94 | 6.05 | 0.14 | 2.37% | 5.89 | 6.17 | 261261 | 15753 | 4.74% |
| 2024-08-21 | 5.94 | 5.91 | -0.10 | -1.66% | 5.87 | 6.00 | 133339 | 7896 | 2.42% |
| 2024-08-20 | 5.90 | 6.01 | 0.08 | 1.35% | 5.89 | 6.05 | 215837 | 12925 | 3.92% |
| 2024-08-19 | 6.00 | 5.93 | 0.02 | 0.34% | 5.89 | 6.02 | 133055 | 7929 | 2.41% |
| 2024-08-16 | 5.95 | 5.91 | 0.00 | 0.00% | 5.89 | 6.03 | 182741 | 10883 | 3.32% |
| 2024-08-15 | 5.75 | 5.91 | 0.16 | 2.78% | 5.68 | 5.94 | 166910 | 9783 | 3.03% |
| 2024-08-14 | 5.71 | 5.75 | 0.00 | 0.00% | 5.71 | 5.83 | 110726 | 6394 | 2.01% |
| 2024-08-13 | 5.62 | 5.75 | 0.11 | 1.95% | 5.61 | 5.75 | 105385 | 5993 | 1.91% |