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 | 8.05 | -0.08 | -0.98% | 7.91 | 8.26 | 215296 | 17450 | 3.14% |
| 2024-11-20 | 8.06 | 8.13 | 0.08 | 0.99% | 7.97 | 8.32 | 247015 | 20147 | 3.60% |
| 2024-11-19 | 7.61 | 8.05 | 0.52 | 6.91% | 7.58 | 8.08 | 317686 | 24811 | 4.63% |
| 2024-11-18 | 8.20 | 7.53 | -0.73 | -8.84% | 7.47 | 8.34 | 369322 | 28652 | 5.38% |
| 2024-11-15 | 8.78 | 8.26 | -0.52 | -5.92% | 8.20 | 8.89 | 328416 | 28296 | 4.78% |
| 2024-11-14 | 9.18 | 8.78 | -0.41 | -4.46% | 8.76 | 9.24 | 240159 | 21502 | 3.50% |
| 2024-11-13 | 9.16 | 9.19 | -0.05 | -0.54% | 8.80 | 9.22 | 299158 | 27039 | 4.36% |
| 2024-11-12 | 9.40 | 9.24 | -0.20 | -2.12% | 9.13 | 9.56 | 353802 | 32946 | 5.15% |
| 2024-11-11 | 9.01 | 9.44 | 0.32 | 3.51% | 8.94 | 9.47 | 404729 | 37739 | 5.90% |
| 2024-11-08 | 9.35 | 9.12 | -0.21 | -2.25% | 9.09 | 9.59 | 518142 | 48380 | 7.55% |
| 2024-11-07 | 9.50 | 9.33 | -0.11 | -1.17% | 9.29 | 9.73 | 470775 | 44419 | 6.86% |
| 2024-11-06 | 9.87 | 9.44 | -0.59 | -5.88% | 9.23 | 9.95 | 804109 | 77846 | 11.72% |
| 2024-11-05 | 9.63 | 10.03 | 0.15 | 1.52% | 9.50 | 10.28 | 1008639 | 99581 | 14.70% |
| 2024-11-04 | 9.58 | 9.88 | 0.49 | 5.22% | 8.99 | 10.29 | 1097321 | 105197 | 15.99% |
| 2024-11-01 | 8.65 | 9.39 | 0.72 | 8.30% | 8.42 | 10.38 | 1272170 | 122354 | 18.53% |
| 2024-10-31 | 8.37 | 8.67 | 0.32 | 3.83% | 8.06 | 8.92 | 771739 | 65955 | 11.24% |
| 2024-10-30 | 7.90 | 8.35 | 0.30 | 3.73% | 7.69 | 8.60 | 683275 | 56045 | 9.95% |
| 2024-10-29 | 7.82 | 8.05 | 0.21 | 2.68% | 7.60 | 8.37 | 643051 | 51367 | 9.37% |
| 2024-10-28 | 7.92 | 7.84 | -0.20 | -2.49% | 7.58 | 7.93 | 395792 | 30680 | 5.77% |
| 2024-10-25 | 8.10 | 8.04 | 0.03 | 0.37% | 7.94 | 8.11 | 261869 | 20995 | 3.82% |
| 2024-10-24 | 7.93 | 8.01 | -0.06 | -0.74% | 7.84 | 8.09 | 231391 | 18422 | 3.37% |
| 2024-10-23 | 8.10 | 8.07 | -0.09 | -1.10% | 8.03 | 8.38 | 401791 | 32851 | 5.85% |
| 2024-10-22 | 8.39 | 8.16 | -0.34 | -4.00% | 8.01 | 8.45 | 528294 | 43441 | 7.70% |
| 2024-10-21 | 7.70 | 8.50 | 0.87 | 11.40% | 7.65 | 8.60 | 773582 | 63567 | 11.27% |
| 2024-10-18 | 7.33 | 7.63 | 0.24 | 3.25% | 7.28 | 7.84 | 466371 | 35232 | 6.79% |
| 2024-10-17 | 7.55 | 7.39 | -0.14 | -1.86% | 7.37 | 7.69 | 435206 | 32848 | 6.34% |
| 2024-10-16 | 7.15 | 7.53 | 0.19 | 2.59% | 7.11 | 7.70 | 512963 | 37846 | 7.47% |
| 2024-10-15 | 7.63 | 7.34 | -0.36 | -4.68% | 7.33 | 7.78 | 416079 | 31401 | 6.06% |
| 2024-10-14 | 7.18 | 7.70 | 0.62 | 8.76% | 6.89 | 7.71 | 490725 | 35959 | 7.15% |
| 2024-10-11 | 7.73 | 7.08 | -0.69 | -8.88% | 6.98 | 7.77 | 486832 | 35380 | 7.09% |
| 2024-10-10 | 7.95 | 7.77 | 0.01 | 0.13% | 7.54 | 8.17 | 534478 | 42084 | 7.79% |
| 2024-10-09 | 8.27 | 7.76 | -1.00 | -11.42% | 7.73 | 8.61 | 812955 | 66548 | 11.84% |
| 2024-10-08 | 8.78 | 8.76 | 1.44 | 19.67% | 7.77 | 8.78 | 1098446 | 92185 | 16.00% |
| 2024-09-30 | 6.48 | 7.32 | 1.18 | 19.22% | 6.42 | 7.35 | 942303 | 64792 | 13.73% |
| 2024-09-27 | 5.77 | 6.14 | 0.44 | 7.72% | 5.75 | 6.30 | 659374 | 39617 | 9.61% |
| 2024-09-26 | 5.60 | 5.70 | 0.14 | 2.52% | 5.48 | 5.70 | 403485 | 22640 | 5.88% |
| 2024-09-25 | 5.58 | 5.56 | -0.03 | -0.54% | 5.56 | 5.77 | 507918 | 28717 | 7.40% |
| 2024-09-24 | 5.45 | 5.59 | 0.10 | 1.82% | 5.30 | 5.63 | 484533 | 26553 | 7.06% |
| 2024-09-23 | 5.64 | 5.49 | -0.27 | -4.69% | 5.48 | 5.69 | 466859 | 26001 | 6.80% |
| 2024-09-20 | 5.48 | 5.76 | 0.27 | 4.92% | 5.38 | 5.96 | 577056 | 32861 | 8.41% |
| 2024-09-19 | 5.45 | 5.49 | 0.04 | 0.73% | 5.24 | 5.63 | 446943 | 24324 | 6.51% |
| 2024-09-18 | 5.78 | 5.45 | -0.47 | -7.94% | 5.39 | 5.88 | 546954 | 30413 | 7.97% |
| 2024-09-13 | 6.07 | 5.92 | -0.30 | -4.82% | 5.90 | 6.40 | 715594 | 44150 | 10.43% |
| 2024-09-12 | 5.74 | 6.22 | 0.39 | 6.69% | 5.70 | 6.65 | 924977 | 57047 | 13.48% |
| 2024-09-11 | 6.02 | 5.83 | 0.24 | 4.29% | 5.80 | 6.40 | 784796 | 47507 | 11.43% |
| 2024-09-10 | 5.66 | 5.59 | -0.12 | -2.10% | 5.30 | 5.71 | 488316 | 26770 | 7.11% |
| 2024-09-09 | 5.81 | 5.71 | 0.19 | 3.44% | 5.65 | 6.18 | 654470 | 38583 | 9.54% |
| 2024-09-06 | 6.00 | 5.52 | -0.55 | -9.06% | 5.49 | 6.00 | 622291 | 35361 | 9.07% |
| 2024-09-05 | 6.14 | 6.07 | -0.13 | -2.10% | 5.91 | 6.18 | 559718 | 33594 | 8.15% |
| 2024-09-04 | 6.58 | 6.20 | -0.53 | -7.88% | 5.87 | 6.63 | 764381 | 47943 | 11.14% |
| 2024-09-03 | 6.36 | 6.73 | 0.04 | 0.60% | 6.21 | 6.73 | 807792 | 52434 | 11.77% |
| 2024-09-02 | 6.67 | 6.69 | 0.20 | 3.08% | 6.53 | 7.08 | 1230790 | 83069 | 17.93% |
| 2024-08-30 | 6.55 | 6.49 | 0.07 | 1.09% | 6.41 | 6.82 | 1152650 | 76037 | 16.79% |
| 2024-08-29 | 6.23 | 6.42 | -0.13 | -1.98% | 6.03 | 6.72 | 1308694 | 83977 | 19.07% |
| 2024-08-28 | 5.88 | 6.55 | 0.80 | 13.91% | 5.86 | 6.90 | 1425267 | 94160 | 20.77% |
| 2024-08-27 | 6.06 | 5.75 | -0.55 | -8.73% | 5.73 | 6.15 | 874116 | 51562 | 12.76% |
| 2024-08-26 | 6.16 | 6.30 | 0.12 | 1.94% | 6.00 | 6.79 | 1137288 | 73187 | 16.60% |
| 2024-08-23 | 5.68 | 6.18 | 0.47 | 8.23% | 5.42 | 6.51 | 1081964 | 64940 | 15.79% |
| 2024-08-22 | 5.60 | 5.71 | 0.08 | 1.42% | 5.41 | 5.84 | 694018 | 39171 | 10.13% |
| 2024-08-21 | 6.00 | 5.63 | -0.48 | -7.86% | 5.54 | 6.20 | 1141078 | 65856 | 16.66% |
| 2024-08-20 | 5.08 | 6.11 | 1.02 | 20.04% | 5.05 | 6.11 | 1183818 | 71115 | 17.28% |
| 2024-08-19 | 5.27 | 5.09 | -0.33 | -6.09% | 5.09 | 5.42 | 612348 | 31650 | 8.94% |
| 2024-08-16 | 5.79 | 5.42 | -0.18 | -3.21% | 5.41 | 6.02 | 881002 | 50364 | 12.86% |
| 2024-08-15 | 5.35 | 5.60 | 0.12 | 2.19% | 5.25 | 6.09 | 977193 | 54926 | 14.27% |
| 2024-08-14 | 5.24 | 5.48 | 0.29 | 5.59% | 5.22 | 5.75 | 959117 | 52658 | 14.00% |
| 2024-08-13 | 5.05 | 5.19 | 0.07 | 1.37% | 4.83 | 5.45 | 801212 | 40872 | 11.70% |