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 | 8.17 | 8.18 | -0.07 | -0.85% | 8.06 | 8.29 | 270587 | 22059 | 2.89% |
| 2024-11-20 | 7.88 | 8.25 | 0.36 | 4.56% | 7.83 | 8.33 | 382662 | 31180 | 4.09% |
| 2024-11-19 | 7.59 | 7.89 | 0.22 | 2.87% | 7.59 | 7.90 | 229290 | 17769 | 2.45% |
| 2024-11-18 | 8.08 | 7.67 | -0.35 | -4.36% | 7.60 | 8.18 | 306104 | 23924 | 3.27% |
| 2024-11-15 | 8.21 | 8.02 | -0.28 | -3.37% | 8.01 | 8.36 | 293350 | 24047 | 3.13% |
| 2024-11-14 | 8.64 | 8.30 | -0.42 | -4.82% | 8.27 | 8.78 | 366669 | 31059 | 3.92% |
| 2024-11-13 | 9.02 | 8.72 | -0.45 | -4.91% | 8.49 | 9.03 | 555845 | 48461 | 5.94% |
| 2024-11-12 | 8.79 | 9.17 | 0.40 | 4.56% | 8.77 | 9.45 | 1034265 | 94523 | 11.05% |
| 2024-11-11 | 8.64 | 8.77 | 0.08 | 0.92% | 8.52 | 8.81 | 421260 | 36504 | 4.50% |
| 2024-11-08 | 8.94 | 8.69 | -0.12 | -1.36% | 8.58 | 8.95 | 557400 | 48761 | 5.95% |
| 2024-11-07 | 8.38 | 8.81 | 0.27 | 3.16% | 8.30 | 8.92 | 622280 | 54253 | 6.65% |
| 2024-11-06 | 8.44 | 8.54 | 0.03 | 0.35% | 8.40 | 8.74 | 565349 | 48409 | 6.04% |
| 2024-11-05 | 8.11 | 8.51 | 0.34 | 4.16% | 8.06 | 8.70 | 648061 | 54461 | 6.92% |
| 2024-11-04 | 8.11 | 8.17 | 0.06 | 0.74% | 8.02 | 8.21 | 407520 | 33024 | 4.35% |
| 2024-11-01 | 8.61 | 8.11 | -0.73 | -8.26% | 8.08 | 8.74 | 776659 | 64855 | 8.30% |
| 2024-10-31 | 8.63 | 8.84 | 0.07 | 0.80% | 8.51 | 9.06 | 852620 | 75528 | 9.11% |
| 2024-10-30 | 8.85 | 8.77 | -0.33 | -3.63% | 8.60 | 9.21 | 993437 | 87688 | 10.61% |
| 2024-10-29 | 9.70 | 9.10 | -1.03 | -10.17% | 9.10 | 9.80 | 1402141 | 131987 | 14.98% |
| 2024-10-28 | 8.99 | 10.13 | 0.88 | 9.51% | 8.69 | 10.67 | 1941400 | 183916 | 20.74% |
| 2024-10-25 | 8.57 | 9.25 | 1.05 | 12.80% | 8.50 | 9.80 | 2057860 | 188206 | 21.98% |
| 2024-10-24 | 7.73 | 8.20 | 1.37 | 20.06% | 7.70 | 8.20 | 1437755 | 115254 | 15.36% |
| 2024-10-23 | 6.88 | 6.83 | -0.02 | -0.29% | 6.77 | 6.93 | 188086 | 12903 | 2.01% |
| 2024-10-22 | 6.82 | 6.85 | 0.03 | 0.44% | 6.73 | 6.89 | 215192 | 14667 | 2.30% |
| 2024-10-21 | 6.70 | 6.82 | 0.21 | 3.18% | 6.60 | 6.90 | 270852 | 18360 | 2.89% |
| 2024-10-18 | 6.32 | 6.61 | 0.23 | 3.61% | 6.32 | 6.75 | 273144 | 17853 | 2.92% |
| 2024-10-17 | 6.51 | 6.38 | -0.13 | -2.00% | 6.35 | 6.62 | 231011 | 14956 | 2.47% |
| 2024-10-16 | 6.48 | 6.51 | -0.02 | -0.31% | 6.44 | 6.65 | 163606 | 10706 | 1.75% |
| 2024-10-15 | 6.67 | 6.58 | -0.09 | -1.35% | 6.56 | 6.84 | 208228 | 13953 | 2.22% |
| 2024-10-14 | 6.47 | 6.67 | 0.20 | 3.09% | 6.38 | 6.69 | 196881 | 12890 | 2.10% |
| 2024-10-11 | 6.83 | 6.47 | -0.43 | -6.23% | 6.38 | 6.84 | 249508 | 16433 | 2.67% |
| 2024-10-10 | 6.96 | 6.90 | 0.07 | 1.02% | 6.88 | 7.30 | 319712 | 22577 | 3.42% |
| 2024-10-09 | 7.75 | 6.83 | -1.13 | -14.20% | 6.82 | 7.85 | 486273 | 35829 | 5.19% |
| 2024-10-08 | 8.28 | 7.96 | 0.99 | 14.20% | 7.36 | 8.30 | 672612 | 52880 | 7.19% |
| 2024-09-30 | 6.20 | 6.97 | 0.94 | 15.59% | 6.18 | 7.09 | 578414 | 38322 | 6.18% |
| 2024-09-27 | 5.80 | 6.03 | 0.38 | 6.73% | 5.72 | 6.12 | 284449 | 16807 | 3.04% |
| 2024-09-26 | 5.50 | 5.65 | 0.14 | 2.54% | 5.46 | 5.65 | 162387 | 9049 | 1.73% |
| 2024-09-25 | 5.54 | 5.51 | 0.02 | 0.36% | 5.48 | 5.64 | 188043 | 10471 | 2.01% |
| 2024-09-24 | 5.39 | 5.49 | 0.11 | 2.04% | 5.36 | 5.49 | 141433 | 7705 | 1.51% |
| 2024-09-23 | 5.34 | 5.38 | 0.09 | 1.70% | 5.28 | 5.43 | 86381 | 4634 | 0.92% |
| 2024-09-20 | 5.35 | 5.29 | -0.06 | -1.12% | 5.25 | 5.37 | 64999 | 3436 | 0.69% |
| 2024-09-19 | 5.21 | 5.35 | 0.16 | 3.08% | 5.19 | 5.37 | 96390 | 5125 | 1.03% |
| 2024-09-18 | 5.26 | 5.19 | -0.07 | -1.33% | 5.11 | 5.35 | 66840 | 3473 | 0.71% |
| 2024-09-13 | 5.33 | 5.26 | -0.04 | -0.75% | 5.23 | 5.34 | 51035 | 2686 | 0.55% |
| 2024-09-12 | 5.35 | 5.30 | -0.01 | -0.19% | 5.30 | 5.42 | 66210 | 3545 | 0.71% |
| 2024-09-11 | 5.24 | 5.31 | 0.01 | 0.19% | 5.24 | 5.33 | 50922 | 2698 | 0.54% |
| 2024-09-10 | 5.31 | 5.30 | 0.02 | 0.38% | 5.18 | 5.32 | 72022 | 3782 | 0.77% |
| 2024-09-09 | 5.25 | 5.28 | 0.02 | 0.38% | 5.23 | 5.38 | 62744 | 3331 | 0.67% |
| 2024-09-06 | 5.33 | 5.26 | -0.10 | -1.87% | 5.26 | 5.39 | 60856 | 3226 | 0.65% |
| 2024-09-05 | 5.29 | 5.36 | 0.05 | 0.94% | 5.26 | 5.39 | 68953 | 3689 | 0.74% |
| 2024-09-04 | 5.33 | 5.31 | -0.04 | -0.75% | 5.28 | 5.39 | 64691 | 3448 | 0.69% |
| 2024-09-03 | 5.41 | 5.35 | -0.04 | -0.74% | 5.31 | 5.50 | 86343 | 4646 | 0.92% |
| 2024-09-02 | 5.48 | 5.39 | -0.07 | -1.28% | 5.38 | 5.63 | 111854 | 6121 | 1.19% |
| 2024-08-30 | 5.36 | 5.46 | 0.10 | 1.87% | 5.32 | 5.53 | 126625 | 6906 | 1.35% |
| 2024-08-29 | 5.30 | 5.36 | 0.10 | 1.90% | 5.22 | 5.39 | 90699 | 4832 | 0.97% |
| 2024-08-28 | 5.29 | 5.26 | -0.06 | -1.13% | 5.19 | 5.36 | 86832 | 4585 | 0.93% |
| 2024-08-27 | 5.24 | 5.32 | 0.05 | 0.95% | 5.24 | 5.47 | 122963 | 6586 | 1.31% |
| 2024-08-26 | 5.22 | 5.27 | 0.05 | 0.96% | 5.18 | 5.38 | 82830 | 4379 | 0.88% |
| 2024-08-23 | 5.28 | 5.22 | -0.09 | -1.69% | 5.20 | 5.32 | 94423 | 4951 | 1.01% |
| 2024-08-22 | 5.51 | 5.31 | -0.25 | -4.50% | 5.29 | 5.58 | 147429 | 7935 | 1.57% |
| 2024-08-21 | 5.51 | 5.56 | 0.05 | 0.91% | 5.43 | 5.65 | 126752 | 7007 | 1.35% |
| 2024-08-20 | 5.67 | 5.51 | -0.11 | -1.96% | 5.48 | 5.73 | 142658 | 7958 | 1.52% |
| 2024-08-19 | 5.85 | 5.62 | -0.41 | -6.80% | 5.62 | 5.88 | 273380 | 15629 | 2.92% |
| 2024-08-16 | 5.91 | 6.03 | 0.22 | 3.79% | 5.68 | 6.18 | 405554 | 23966 | 4.33% |
| 2024-08-15 | 5.92 | 5.81 | -0.10 | -1.69% | 5.80 | 6.23 | 358129 | 21401 | 3.82% |