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 | 8.08 | 8.05 | -0.11 | -1.35% | 7.92 | 8.10 | 533971 | 42788 | 2.87% |
| 2024-11-20 | 7.73 | 8.16 | 0.38 | 4.88% | 7.71 | 8.47 | 1173100 | 95949 | 6.30% |
| 2024-11-19 | 7.60 | 7.78 | 0.18 | 2.37% | 7.55 | 7.79 | 407133 | 31220 | 2.19% |
| 2024-11-18 | 8.27 | 7.60 | -0.71 | -8.54% | 7.58 | 8.29 | 697705 | 54381 | 3.75% |
| 2024-11-15 | 8.21 | 8.31 | 0.02 | 0.24% | 8.19 | 8.46 | 675936 | 56158 | 3.63% |
| 2024-11-14 | 8.30 | 8.29 | -0.38 | -4.38% | 8.18 | 8.59 | 920848 | 76502 | 4.95% |
| 2024-11-13 | 8.68 | 8.67 | 0.40 | 4.84% | 8.50 | 9.08 | 1470514 | 129002 | 7.90% |
| 2024-11-12 | 8.45 | 8.27 | 0.04 | 0.49% | 8.12 | 8.57 | 897790 | 75044 | 4.82% |
| 2024-11-11 | 7.95 | 8.23 | 0.21 | 2.62% | 7.92 | 8.30 | 612572 | 49870 | 3.29% |
| 2024-11-08 | 8.11 | 8.02 | -0.01 | -0.12% | 7.95 | 8.18 | 703046 | 56657 | 3.78% |
| 2024-11-07 | 7.69 | 8.03 | 0.29 | 3.75% | 7.61 | 8.04 | 671782 | 52647 | 3.61% |
| 2024-11-06 | 7.81 | 7.74 | -0.05 | -0.64% | 7.67 | 7.90 | 521883 | 40628 | 2.80% |
| 2024-11-05 | 7.50 | 7.79 | 0.29 | 3.87% | 7.47 | 7.80 | 522083 | 40155 | 2.80% |
| 2024-11-04 | 7.39 | 7.50 | 0.15 | 2.04% | 7.33 | 7.52 | 258591 | 19296 | 1.39% |
| 2024-11-01 | 7.84 | 7.35 | -0.52 | -6.61% | 7.30 | 7.87 | 639553 | 48236 | 3.44% |
| 2024-10-31 | 7.79 | 7.87 | 0.08 | 1.03% | 7.68 | 8.00 | 661098 | 51979 | 3.55% |
| 2024-10-30 | 7.60 | 7.79 | 0.19 | 2.50% | 7.57 | 7.92 | 560769 | 43496 | 3.01% |
| 2024-10-29 | 7.77 | 7.60 | -0.14 | -1.81% | 7.58 | 7.88 | 459417 | 35411 | 2.47% |
| 2024-10-28 | 7.67 | 7.74 | 0.03 | 0.39% | 7.66 | 7.80 | 382291 | 29531 | 2.05% |
| 2024-10-25 | 7.69 | 7.71 | 0.02 | 0.26% | 7.59 | 7.80 | 448019 | 34430 | 2.41% |
| 2024-10-24 | 7.66 | 7.69 | -0.08 | -1.03% | 7.63 | 7.89 | 440716 | 34105 | 2.37% |
| 2024-10-23 | 7.72 | 7.77 | 0.05 | 0.65% | 7.63 | 8.03 | 705012 | 55176 | 3.79% |
| 2024-10-22 | 7.51 | 7.72 | 0.20 | 2.66% | 7.38 | 7.87 | 827035 | 63076 | 4.44% |
| 2024-10-21 | 7.48 | 7.52 | 0.09 | 1.21% | 7.36 | 7.65 | 627389 | 47079 | 3.37% |
| 2024-10-18 | 7.08 | 7.43 | 0.35 | 4.94% | 7.02 | 7.72 | 713274 | 52279 | 3.83% |
| 2024-10-17 | 7.20 | 7.08 | -0.01 | -0.14% | 7.08 | 7.28 | 378179 | 27141 | 2.03% |
| 2024-10-16 | 7.00 | 7.09 | 0.00 | 0.00% | 6.95 | 7.20 | 326638 | 23159 | 1.75% |
| 2024-10-15 | 7.25 | 7.09 | -0.16 | -2.21% | 7.07 | 7.44 | 491145 | 35641 | 2.64% |
| 2024-10-14 | 6.90 | 7.25 | 0.37 | 5.38% | 6.73 | 7.38 | 679626 | 48074 | 3.65% |
| 2024-10-11 | 7.35 | 6.88 | -0.48 | -6.52% | 6.79 | 7.36 | 666424 | 46732 | 3.58% |
| 2024-10-10 | 7.60 | 7.36 | -0.09 | -1.21% | 7.26 | 7.81 | 704600 | 52971 | 3.78% |
| 2024-10-09 | 8.19 | 7.45 | -1.14 | -13.27% | 7.45 | 8.19 | 1349934 | 105638 | 7.25% |
| 2024-10-08 | 8.85 | 8.59 | 1.20 | 16.24% | 7.54 | 8.85 | 1974519 | 164435 | 10.61% |
| 2024-09-30 | 6.78 | 7.39 | 1.10 | 17.49% | 6.59 | 7.43 | 1181751 | 82812 | 6.35% |
| 2024-09-27 | 5.87 | 6.29 | 0.52 | 9.01% | 5.87 | 6.45 | 785243 | 48457 | 4.22% |
| 2024-09-26 | 5.54 | 5.77 | 0.22 | 3.96% | 5.53 | 5.78 | 343525 | 19425 | 1.85% |
| 2024-09-25 | 5.64 | 5.55 | -0.01 | -0.18% | 5.54 | 5.72 | 352184 | 19819 | 1.89% |
| 2024-09-24 | 5.43 | 5.56 | 0.16 | 2.96% | 5.36 | 5.57 | 308382 | 16919 | 1.66% |
| 2024-09-23 | 5.39 | 5.40 | 0.03 | 0.56% | 5.33 | 5.44 | 165574 | 8937 | 0.89% |
| 2024-09-20 | 5.34 | 5.37 | 0.03 | 0.56% | 5.32 | 5.39 | 191732 | 10283 | 1.03% |
| 2024-09-19 | 5.22 | 5.34 | 0.15 | 2.89% | 5.17 | 5.36 | 236225 | 12516 | 1.27% |
| 2024-09-18 | 5.22 | 5.19 | -0.04 | -0.76% | 5.11 | 5.23 | 145590 | 7518 | 0.78% |
| 2024-09-13 | 5.28 | 5.23 | -0.05 | -0.95% | 5.20 | 5.32 | 153644 | 8067 | 0.83% |
| 2024-09-12 | 5.28 | 5.28 | 0.03 | 0.57% | 5.26 | 5.35 | 154827 | 8218 | 0.83% |
| 2024-09-11 | 5.27 | 5.25 | -0.03 | -0.57% | 5.22 | 5.29 | 119076 | 6259 | 0.64% |
| 2024-09-10 | 5.28 | 5.28 | 0.03 | 0.57% | 5.16 | 5.34 | 198334 | 10384 | 1.07% |
| 2024-09-09 | 5.19 | 5.25 | 0.02 | 0.38% | 5.15 | 5.36 | 211753 | 11146 | 1.14% |
| 2024-09-06 | 5.39 | 5.23 | -0.07 | -1.32% | 5.22 | 5.43 | 170119 | 9012 | 0.91% |
| 2024-09-05 | 5.24 | 5.30 | 0.09 | 1.73% | 5.23 | 5.36 | 164280 | 8707 | 0.88% |
| 2024-09-04 | 5.21 | 5.21 | -0.04 | -0.76% | 5.19 | 5.28 | 149284 | 7820 | 0.80% |
| 2024-09-03 | 5.24 | 5.25 | 0.02 | 0.38% | 5.17 | 5.28 | 203860 | 10662 | 1.10% |
| 2024-09-02 | 5.45 | 5.23 | -0.22 | -4.04% | 5.22 | 5.45 | 223246 | 11916 | 1.20% |
| 2024-08-30 | 5.29 | 5.45 | 0.13 | 2.44% | 5.27 | 5.52 | 310878 | 16898 | 1.67% |
| 2024-08-29 | 5.29 | 5.32 | 0.02 | 0.38% | 5.11 | 5.33 | 305661 | 15915 | 1.64% |
| 2024-08-28 | 5.17 | 5.30 | 0.13 | 2.51% | 5.11 | 5.31 | 177772 | 9300 | 0.96% |
| 2024-08-27 | 5.26 | 5.17 | -0.09 | -1.71% | 5.17 | 5.28 | 103560 | 5391 | 0.56% |
| 2024-08-26 | 5.22 | 5.26 | 0.05 | 0.96% | 5.16 | 5.26 | 117761 | 6165 | 0.63% |
| 2024-08-23 | 5.15 | 5.21 | 0.06 | 1.17% | 5.14 | 5.23 | 113148 | 5864 | 0.61% |
| 2024-08-22 | 5.23 | 5.15 | -0.07 | -1.34% | 5.13 | 5.29 | 175590 | 9151 | 0.94% |
| 2024-08-21 | 5.28 | 5.22 | -0.06 | -1.14% | 5.21 | 5.33 | 146515 | 7709 | 0.79% |
| 2024-08-20 | 5.39 | 5.28 | -0.12 | -2.22% | 5.27 | 5.41 | 157431 | 8378 | 0.85% |
| 2024-08-19 | 5.47 | 5.40 | -0.09 | -1.64% | 5.38 | 5.58 | 194220 | 10603 | 1.04% |
| 2024-08-16 | 5.43 | 5.49 | 0.02 | 0.37% | 5.42 | 5.52 | 165632 | 9068 | 0.89% |
| 2024-08-15 | 5.32 | 5.47 | 0.12 | 2.24% | 5.31 | 5.52 | 215419 | 11720 | 1.16% |
| 2024-08-14 | 5.41 | 5.35 | -0.04 | -0.74% | 5.33 | 5.45 | 121378 | 6504 | 0.65% |
| 2024-08-13 | 5.37 | 5.39 | 0.02 | 0.37% | 5.31 | 5.40 | 130081 | 6966 | 0.70% |