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 | 7.78 | 7.92 | 0.08 | 1.02% | 7.69 | 7.98 | 254384 | 19945 | 3.27% |
| 2024-11-20 | 7.51 | 7.84 | 0.32 | 4.26% | 7.46 | 7.89 | 217554 | 16832 | 2.80% |
| 2024-11-19 | 7.25 | 7.52 | 0.27 | 3.72% | 7.23 | 7.52 | 200586 | 14827 | 2.58% |
| 2024-11-18 | 7.68 | 7.25 | -0.41 | -5.35% | 7.18 | 7.76 | 237582 | 17505 | 3.06% |
| 2024-11-15 | 7.76 | 7.66 | -0.14 | -1.79% | 7.65 | 7.99 | 216179 | 16922 | 2.78% |
| 2024-11-14 | 8.16 | 7.80 | -0.38 | -4.65% | 7.80 | 8.17 | 239122 | 19067 | 3.08% |
| 2024-11-13 | 7.98 | 8.18 | 0.15 | 1.87% | 7.91 | 8.38 | 315961 | 25649 | 4.06% |
| 2024-11-12 | 8.38 | 8.03 | -0.31 | -3.72% | 7.94 | 8.38 | 381693 | 31083 | 4.91% |
| 2024-11-11 | 8.00 | 8.34 | 0.33 | 4.12% | 7.96 | 8.34 | 409111 | 33530 | 5.26% |
| 2024-11-08 | 7.99 | 8.01 | 0.05 | 0.63% | 7.92 | 8.14 | 376351 | 30214 | 4.84% |
| 2024-11-07 | 7.83 | 7.96 | 0.08 | 1.02% | 7.71 | 7.98 | 315160 | 24849 | 4.05% |
| 2024-11-06 | 7.97 | 7.88 | -0.10 | -1.25% | 7.83 | 8.10 | 371768 | 29630 | 4.78% |
| 2024-11-05 | 7.87 | 7.98 | 0.15 | 1.92% | 7.74 | 8.07 | 372420 | 29511 | 4.79% |
| 2024-11-04 | 7.54 | 7.83 | 0.23 | 3.03% | 7.54 | 7.98 | 294432 | 23061 | 3.79% |
| 2024-11-01 | 8.03 | 7.60 | -0.50 | -6.17% | 7.58 | 8.03 | 422041 | 32771 | 5.43% |
| 2024-10-31 | 8.05 | 8.10 | -0.04 | -0.49% | 8.04 | 8.29 | 422780 | 34478 | 5.44% |
| 2024-10-30 | 8.28 | 8.14 | -0.14 | -1.69% | 7.95 | 8.40 | 486276 | 39785 | 6.26% |
| 2024-10-29 | 8.70 | 8.28 | -0.63 | -7.07% | 8.26 | 8.74 | 697970 | 59040 | 8.98% |
| 2024-10-28 | 8.35 | 8.91 | 0.36 | 4.21% | 8.33 | 9.20 | 893709 | 77847 | 11.50% |
| 2024-10-25 | 7.75 | 8.55 | 0.80 | 10.32% | 7.75 | 8.95 | 1024450 | 85520 | 13.18% |
| 2024-10-24 | 7.33 | 7.75 | 0.35 | 4.73% | 7.21 | 8.08 | 637310 | 48254 | 8.20% |
| 2024-10-23 | 7.51 | 7.40 | -0.15 | -1.99% | 7.35 | 7.64 | 379194 | 28391 | 4.88% |
| 2024-10-22 | 7.65 | 7.55 | -0.10 | -1.31% | 7.46 | 7.80 | 484390 | 36937 | 6.23% |
| 2024-10-21 | 7.40 | 7.65 | 0.36 | 4.94% | 7.28 | 7.99 | 635524 | 48246 | 8.18% |
| 2024-10-18 | 7.12 | 7.29 | 0.10 | 1.39% | 7.04 | 7.50 | 478239 | 34778 | 6.15% |
| 2024-10-17 | 6.94 | 7.19 | 0.24 | 3.45% | 6.94 | 7.31 | 440000 | 31528 | 5.66% |
| 2024-10-16 | 6.90 | 6.95 | -0.12 | -1.70% | 6.84 | 7.09 | 318382 | 22136 | 4.10% |
| 2024-10-15 | 6.67 | 7.07 | 0.33 | 4.90% | 6.55 | 7.45 | 511505 | 36221 | 6.58% |
| 2024-10-14 | 6.52 | 6.74 | 0.24 | 3.69% | 6.31 | 6.76 | 259980 | 17077 | 3.34% |
| 2024-10-11 | 6.85 | 6.50 | -0.41 | -5.93% | 6.41 | 6.85 | 269904 | 17749 | 3.47% |
| 2024-10-10 | 6.97 | 6.91 | 0.02 | 0.29% | 6.87 | 7.24 | 296156 | 20800 | 3.81% |
| 2024-10-09 | 7.60 | 6.89 | -1.11 | -13.88% | 6.88 | 7.64 | 545821 | 39786 | 7.02% |
| 2024-10-08 | 8.16 | 8.00 | 1.20 | 17.65% | 7.20 | 8.16 | 693767 | 53488 | 8.92% |
| 2024-09-30 | 6.08 | 6.80 | 0.92 | 15.65% | 6.01 | 6.84 | 473322 | 30459 | 6.09% |
| 2024-09-27 | 5.72 | 5.88 | 0.25 | 4.44% | 5.63 | 5.97 | 262768 | 15207 | 3.38% |
| 2024-09-26 | 5.52 | 5.73 | 0.20 | 3.62% | 5.50 | 5.74 | 155286 | 8752 | 2.00% |
| 2024-09-25 | 5.57 | 5.53 | 0.02 | 0.36% | 5.52 | 5.67 | 164659 | 9213 | 2.12% |
| 2024-09-24 | 5.34 | 5.51 | 0.16 | 2.99% | 5.32 | 5.52 | 134904 | 7332 | 1.74% |
| 2024-09-23 | 5.30 | 5.35 | 0.02 | 0.38% | 5.28 | 5.38 | 73298 | 3919 | 0.94% |
| 2024-09-20 | 5.30 | 5.33 | 0.01 | 0.19% | 5.26 | 5.35 | 66560 | 3535 | 0.86% |
| 2024-09-19 | 5.22 | 5.32 | 0.13 | 2.50% | 5.18 | 5.33 | 98194 | 5188 | 1.26% |
| 2024-09-18 | 5.21 | 5.19 | -0.04 | -0.76% | 5.08 | 5.28 | 94697 | 4886 | 1.22% |
| 2024-09-13 | 5.31 | 5.23 | -0.10 | -1.88% | 5.22 | 5.49 | 128948 | 6873 | 1.66% |
| 2024-09-12 | 5.27 | 5.33 | 0.07 | 1.33% | 5.27 | 5.49 | 92254 | 4958 | 1.19% |
| 2024-09-11 | 5.26 | 5.26 | -0.05 | -0.94% | 5.23 | 5.32 | 59936 | 3158 | 0.77% |
| 2024-09-10 | 5.24 | 5.31 | 0.07 | 1.34% | 5.13 | 5.32 | 83793 | 4376 | 1.08% |
| 2024-09-09 | 5.25 | 5.24 | -0.05 | -0.95% | 5.21 | 5.32 | 71448 | 3752 | 0.92% |
| 2024-09-06 | 5.44 | 5.29 | -0.16 | -2.94% | 5.28 | 5.45 | 93459 | 5001 | 1.20% |
| 2024-09-05 | 5.38 | 5.45 | 0.05 | 0.93% | 5.38 | 5.49 | 80707 | 4395 | 1.04% |
| 2024-09-04 | 5.42 | 5.40 | -0.08 | -1.46% | 5.37 | 5.48 | 104789 | 5680 | 1.35% |
| 2024-09-03 | 5.40 | 5.48 | 0.08 | 1.48% | 5.40 | 5.55 | 121294 | 6647 | 1.56% |
| 2024-09-02 | 5.55 | 5.40 | -0.15 | -2.70% | 5.39 | 5.58 | 129600 | 7115 | 1.67% |
| 2024-08-30 | 5.43 | 5.55 | 0.14 | 2.59% | 5.39 | 5.62 | 196270 | 10867 | 2.52% |
| 2024-08-29 | 5.17 | 5.41 | 0.22 | 4.24% | 5.13 | 5.46 | 161334 | 8607 | 2.08% |
| 2024-08-28 | 5.17 | 5.19 | 0.06 | 1.17% | 5.11 | 5.27 | 122152 | 6334 | 1.57% |
| 2024-08-27 | 5.28 | 5.13 | -0.18 | -3.39% | 5.11 | 5.29 | 110614 | 5718 | 1.42% |
| 2024-08-26 | 5.28 | 5.31 | -0.01 | -0.19% | 5.22 | 5.35 | 93577 | 4955 | 1.20% |
| 2024-08-23 | 5.21 | 5.32 | 0.09 | 1.72% | 5.19 | 5.36 | 106932 | 5639 | 1.38% |
| 2024-08-22 | 5.40 | 5.23 | -0.17 | -3.15% | 5.22 | 5.45 | 123550 | 6569 | 1.59% |
| 2024-08-21 | 5.45 | 5.40 | -0.11 | -2.00% | 5.37 | 5.57 | 163564 | 8918 | 2.10% |
| 2024-08-20 | 5.42 | 5.51 | 0.08 | 1.47% | 5.37 | 5.60 | 236521 | 13011 | 3.04% |
| 2024-08-19 | 5.48 | 5.43 | -0.07 | -1.27% | 5.43 | 5.58 | 110741 | 6086 | 1.42% |
| 2024-08-16 | 5.39 | 5.50 | 0.11 | 2.04% | 5.37 | 5.55 | 152865 | 8365 | 1.97% |
| 2024-08-15 | 5.26 | 5.39 | 0.12 | 2.28% | 5.21 | 5.41 | 122220 | 6534 | 1.57% |
| 2024-08-14 | 5.26 | 5.27 | 0.02 | 0.38% | 5.25 | 5.36 | 75224 | 3981 | 0.97% |
| 2024-08-13 | 5.22 | 5.25 | 0.03 | 0.57% | 5.17 | 5.28 | 65656 | 3428 | 0.84% |