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 | 8.07 | 8.09 | -0.05 | -0.61% | 7.97 | 8.18 | 253013 | 20437 | 3.16% |
| 2024-11-20 | 7.83 | 8.14 | 0.28 | 3.56% | 7.70 | 8.24 | 336181 | 27134 | 4.19% |
| 2024-11-19 | 7.68 | 7.86 | 0.14 | 1.81% | 7.49 | 7.91 | 349144 | 26874 | 4.35% |
| 2024-11-18 | 9.00 | 7.72 | -1.20 | -13.45% | 7.66 | 9.08 | 574728 | 47124 | 7.17% |
| 2024-11-15 | 8.59 | 8.92 | 0.26 | 3.00% | 8.58 | 9.22 | 637291 | 57207 | 7.95% |
| 2024-11-14 | 8.83 | 8.66 | -0.16 | -1.81% | 8.62 | 8.98 | 302493 | 26651 | 3.77% |
| 2024-11-13 | 8.83 | 8.82 | 0.01 | 0.11% | 8.51 | 8.88 | 282207 | 24579 | 3.52% |
| 2024-11-12 | 9.15 | 8.81 | -0.33 | -3.61% | 8.60 | 9.16 | 504156 | 44687 | 6.29% |
| 2024-11-11 | 8.66 | 9.14 | 0.36 | 4.10% | 8.66 | 9.20 | 624678 | 56335 | 7.79% |
| 2024-11-08 | 8.87 | 8.78 | 0.01 | 0.11% | 8.75 | 9.11 | 654730 | 58359 | 8.17% |
| 2024-11-07 | 8.49 | 8.77 | 0.16 | 1.86% | 8.30 | 8.84 | 660030 | 56385 | 8.23% |
| 2024-11-06 | 8.61 | 8.61 | -0.22 | -2.49% | 8.48 | 8.95 | 675656 | 58765 | 8.43% |
| 2024-11-05 | 8.49 | 8.83 | 0.28 | 3.27% | 8.41 | 8.97 | 767337 | 66882 | 9.57% |
| 2024-11-04 | 8.40 | 8.55 | -0.25 | -2.84% | 8.29 | 8.79 | 716853 | 60728 | 8.94% |
| 2024-11-01 | 9.60 | 8.80 | -1.53 | -14.81% | 8.79 | 10.23 | 1251773 | 118074 | 15.61% |
| 2024-10-31 | 8.79 | 10.33 | 1.20 | 13.14% | 8.41 | 10.90 | 1790714 | 170403 | 22.34% |
| 2024-10-30 | 8.60 | 9.13 | 0.73 | 8.69% | 8.46 | 9.68 | 1931560 | 174444 | 24.09% |
| 2024-10-29 | 7.06 | 8.40 | 1.40 | 20.00% | 7.05 | 8.40 | 600570 | 48620 | 7.49% |
| 2024-10-28 | 6.64 | 7.00 | 0.32 | 4.79% | 6.61 | 7.15 | 406315 | 27942 | 5.07% |
| 2024-10-25 | 6.68 | 6.68 | 0.04 | 0.60% | 6.61 | 6.77 | 197416 | 13170 | 2.46% |
| 2024-10-24 | 6.61 | 6.64 | -0.04 | -0.60% | 6.53 | 6.71 | 172683 | 11432 | 2.15% |
| 2024-10-23 | 6.68 | 6.68 | -0.03 | -0.45% | 6.60 | 6.87 | 268435 | 18140 | 3.35% |
| 2024-10-22 | 6.92 | 6.71 | -0.26 | -3.73% | 6.62 | 6.92 | 374744 | 25234 | 4.67% |
| 2024-10-21 | 6.68 | 6.97 | 0.33 | 4.97% | 6.65 | 7.03 | 442026 | 30352 | 5.51% |
| 2024-10-18 | 6.34 | 6.64 | 0.22 | 3.43% | 6.28 | 6.84 | 351961 | 23030 | 4.39% |
| 2024-10-17 | 6.49 | 6.42 | 0.08 | 1.26% | 6.38 | 6.62 | 315734 | 20596 | 3.94% |
| 2024-10-16 | 6.25 | 6.34 | -0.02 | -0.31% | 6.17 | 6.45 | 204564 | 12910 | 2.55% |
| 2024-10-15 | 6.36 | 6.36 | -0.08 | -1.24% | 6.29 | 6.66 | 326048 | 21201 | 4.07% |
| 2024-10-14 | 6.28 | 6.44 | 0.25 | 4.04% | 6.04 | 6.47 | 311545 | 19550 | 3.89% |
| 2024-10-11 | 6.58 | 6.19 | -0.47 | -7.06% | 6.09 | 6.67 | 349478 | 21998 | 4.36% |
| 2024-10-10 | 6.95 | 6.66 | -0.02 | -0.30% | 6.53 | 7.08 | 399239 | 27016 | 4.98% |
| 2024-10-09 | 7.45 | 6.68 | -1.14 | -14.58% | 6.60 | 7.45 | 693859 | 49095 | 8.65% |
| 2024-10-08 | 7.82 | 7.82 | 1.30 | 19.94% | 6.90 | 7.82 | 833811 | 62374 | 10.40% |
| 2024-09-30 | 5.95 | 6.52 | 0.94 | 16.85% | 5.80 | 6.60 | 607997 | 37701 | 7.58% |
| 2024-09-27 | 5.22 | 5.58 | 0.40 | 7.72% | 5.22 | 5.68 | 339980 | 18534 | 4.24% |
| 2024-09-26 | 5.04 | 5.18 | 0.14 | 2.78% | 5.00 | 5.18 | 186093 | 9520 | 2.32% |
| 2024-09-25 | 5.02 | 5.04 | 0.04 | 0.80% | 5.00 | 5.17 | 228103 | 11599 | 2.85% |
| 2024-09-24 | 4.91 | 5.00 | 0.09 | 1.83% | 4.80 | 5.01 | 202743 | 9986 | 2.53% |
| 2024-09-23 | 4.96 | 4.91 | 0.01 | 0.20% | 4.82 | 4.97 | 143453 | 7039 | 1.79% |
| 2024-09-20 | 4.80 | 4.90 | 0.11 | 2.30% | 4.76 | 4.90 | 177970 | 8658 | 2.22% |
| 2024-09-19 | 4.64 | 4.79 | 0.16 | 3.46% | 4.63 | 4.81 | 132094 | 6264 | 1.65% |
| 2024-09-18 | 4.71 | 4.63 | -0.08 | -1.70% | 4.54 | 4.75 | 122232 | 5651 | 1.52% |
| 2024-09-13 | 4.80 | 4.71 | -0.10 | -2.08% | 4.70 | 4.84 | 138604 | 6590 | 1.73% |
| 2024-09-12 | 4.71 | 4.81 | 0.12 | 2.56% | 4.70 | 4.90 | 253416 | 12209 | 3.16% |
| 2024-09-11 | 4.64 | 4.69 | 0.03 | 0.64% | 4.58 | 4.79 | 153015 | 7151 | 1.91% |
| 2024-09-10 | 4.53 | 4.66 | 0.14 | 3.10% | 4.43 | 4.69 | 121245 | 5537 | 1.51% |
| 2024-09-09 | 4.47 | 4.52 | 0.01 | 0.22% | 4.42 | 4.61 | 91763 | 4154 | 1.14% |
| 2024-09-06 | 4.60 | 4.51 | -0.10 | -2.17% | 4.51 | 4.63 | 75989 | 3458 | 0.95% |
| 2024-09-05 | 4.51 | 4.61 | 0.12 | 2.67% | 4.50 | 4.62 | 110813 | 5078 | 1.38% |
| 2024-09-04 | 4.51 | 4.49 | -0.06 | -1.32% | 4.48 | 4.57 | 80647 | 3644 | 1.01% |
| 2024-09-03 | 4.45 | 4.55 | 0.10 | 2.25% | 4.41 | 4.55 | 97933 | 4399 | 1.22% |
| 2024-09-02 | 4.60 | 4.45 | -0.15 | -3.26% | 4.44 | 4.62 | 103940 | 4702 | 1.30% |
| 2024-08-30 | 4.43 | 4.60 | 0.18 | 4.07% | 4.42 | 4.67 | 145386 | 6675 | 1.81% |
| 2024-08-29 | 4.32 | 4.42 | 0.09 | 2.08% | 4.28 | 4.44 | 100453 | 4398 | 1.25% |
| 2024-08-28 | 4.27 | 4.33 | 0.07 | 1.64% | 4.21 | 4.39 | 98947 | 4262 | 1.23% |
| 2024-08-27 | 4.39 | 4.26 | -0.13 | -2.96% | 4.24 | 4.46 | 140845 | 6084 | 1.76% |
| 2024-08-26 | 4.41 | 4.39 | -0.05 | -1.13% | 4.35 | 4.46 | 98691 | 4346 | 1.23% |
| 2024-08-23 | 4.37 | 4.44 | 0.04 | 0.91% | 4.35 | 4.50 | 123155 | 5457 | 1.54% |
| 2024-08-22 | 4.58 | 4.40 | -0.23 | -4.97% | 4.39 | 4.68 | 156534 | 7045 | 1.95% |
| 2024-08-21 | 4.58 | 4.63 | 0.03 | 0.65% | 4.56 | 4.72 | 115872 | 5377 | 1.45% |
| 2024-08-20 | 4.66 | 4.60 | -0.10 | -2.13% | 4.57 | 4.71 | 100165 | 4631 | 1.25% |
| 2024-08-19 | 4.63 | 4.70 | 0.08 | 1.73% | 4.61 | 4.76 | 97937 | 4605 | 1.22% |
| 2024-08-16 | 4.64 | 4.62 | 0.00 | 0.00% | 4.59 | 4.67 | 87001 | 4031 | 1.09% |
| 2024-08-15 | 4.48 | 4.62 | 0.14 | 3.13% | 4.44 | 4.63 | 118250 | 5400 | 1.47% |
| 2024-08-14 | 4.47 | 4.48 | 0.00 | 0.00% | 4.45 | 4.53 | 68951 | 3101 | 0.86% |
| 2024-08-13 | 4.43 | 4.48 | 0.05 | 1.13% | 4.39 | 4.49 | 59289 | 2635 | 0.74% |