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 | 8.65 | 8.67 | 0.06 | 0.70% | 8.47 | 8.90 | 275792 | 23866 | 3.46% |
| 2024-11-20 | 8.30 | 8.61 | 0.26 | 3.11% | 8.24 | 8.75 | 264207 | 22403 | 3.31% |
| 2024-11-19 | 8.00 | 8.35 | 0.29 | 3.60% | 7.98 | 8.36 | 251588 | 20513 | 3.15% |
| 2024-11-18 | 8.86 | 8.06 | -0.76 | -8.62% | 7.96 | 8.93 | 398965 | 32811 | 5.00% |
| 2024-11-15 | 9.09 | 8.82 | -0.28 | -3.08% | 8.80 | 9.37 | 332923 | 30301 | 4.17% |
| 2024-11-14 | 9.43 | 9.10 | -0.42 | -4.41% | 9.06 | 9.62 | 301991 | 28123 | 3.78% |
| 2024-11-13 | 9.44 | 9.52 | 0.00 | 0.00% | 9.24 | 9.66 | 321978 | 30396 | 4.03% |
| 2024-11-12 | 9.82 | 9.52 | -0.16 | -1.65% | 9.32 | 9.93 | 544065 | 52549 | 6.82% |
| 2024-11-11 | 9.09 | 9.68 | 0.54 | 5.91% | 9.09 | 9.75 | 522922 | 49728 | 6.55% |
| 2024-11-08 | 9.35 | 9.14 | -0.08 | -0.87% | 9.09 | 9.65 | 475246 | 44459 | 5.95% |
| 2024-11-07 | 8.91 | 9.22 | 0.22 | 2.44% | 8.83 | 9.24 | 395214 | 35887 | 4.95% |
| 2024-11-06 | 9.02 | 9.00 | 0.01 | 0.11% | 8.91 | 9.32 | 421709 | 38381 | 5.28% |
| 2024-11-05 | 8.66 | 8.99 | 0.30 | 3.45% | 8.60 | 9.08 | 356056 | 31760 | 4.46% |
| 2024-11-04 | 8.56 | 8.69 | 0.16 | 1.88% | 8.31 | 8.78 | 338841 | 28900 | 4.24% |
| 2024-11-01 | 9.11 | 8.53 | -0.82 | -8.77% | 8.50 | 9.54 | 632302 | 56536 | 7.92% |
| 2024-10-31 | 9.54 | 9.35 | -0.17 | -1.79% | 9.13 | 10.20 | 896566 | 85833 | 11.23% |
| 2024-10-30 | 8.56 | 9.52 | 0.75 | 8.55% | 8.49 | 9.53 | 785692 | 71290 | 9.84% |
| 2024-10-29 | 8.66 | 8.77 | 0.07 | 0.80% | 8.65 | 9.03 | 464827 | 41109 | 5.82% |
| 2024-10-28 | 8.36 | 8.70 | 0.35 | 4.19% | 8.32 | 8.74 | 350270 | 30139 | 4.39% |
| 2024-10-25 | 8.22 | 8.35 | -0.05 | -0.60% | 8.21 | 8.48 | 342253 | 28503 | 4.29% |
| 2024-10-24 | 8.55 | 8.40 | -0.20 | -2.33% | 8.30 | 8.61 | 341552 | 28658 | 4.28% |
| 2024-10-23 | 8.71 | 8.60 | -0.22 | -2.49% | 8.54 | 9.00 | 410876 | 36121 | 5.15% |
| 2024-10-22 | 9.30 | 8.82 | -0.55 | -5.87% | 8.65 | 9.30 | 561444 | 50215 | 7.03% |
| 2024-10-21 | 9.10 | 9.37 | 0.15 | 1.63% | 9.01 | 9.45 | 778786 | 72062 | 9.76% |
| 2024-10-18 | 8.70 | 9.22 | 0.27 | 3.02% | 8.70 | 9.49 | 923486 | 83485 | 11.57% |
| 2024-10-17 | 8.82 | 8.95 | 0.71 | 8.62% | 8.65 | 9.85 | 999101 | 91356 | 12.52% |
| 2024-10-16 | 8.03 | 8.24 | -0.21 | -2.49% | 8.03 | 8.48 | 398538 | 33030 | 4.99% |
| 2024-10-15 | 8.43 | 8.45 | -0.05 | -0.59% | 8.19 | 8.97 | 596142 | 51729 | 7.47% |
| 2024-10-14 | 7.96 | 8.50 | 0.60 | 7.59% | 7.76 | 8.61 | 512934 | 41894 | 6.43% |
| 2024-10-11 | 8.25 | 7.90 | -0.52 | -6.18% | 7.69 | 8.55 | 510591 | 41224 | 6.40% |
| 2024-10-10 | 9.18 | 8.42 | -0.70 | -7.68% | 8.22 | 9.36 | 684203 | 59396 | 8.57% |
| 2024-10-09 | 9.13 | 9.12 | -0.47 | -4.90% | 8.75 | 10.39 | 1096232 | 104090 | 13.73% |
| 2024-10-08 | 9.59 | 9.59 | 1.60 | 20.03% | 8.75 | 9.59 | 1060349 | 98641 | 13.28% |
| 2024-09-30 | 6.92 | 7.99 | 1.33 | 19.97% | 6.80 | 7.99 | 981689 | 73296 | 12.30% |
| 2024-09-27 | 6.19 | 6.66 | 0.53 | 8.65% | 6.11 | 6.68 | 673766 | 43014 | 8.44% |
| 2024-09-26 | 5.93 | 6.13 | 0.05 | 0.82% | 5.90 | 6.13 | 529267 | 31754 | 6.63% |
| 2024-09-25 | 6.09 | 6.08 | -0.03 | -0.49% | 6.00 | 6.46 | 607815 | 37635 | 7.61% |
| 2024-09-24 | 5.98 | 6.11 | -0.01 | -0.16% | 5.81 | 6.16 | 664380 | 39903 | 8.32% |
| 2024-09-23 | 5.76 | 6.12 | 0.31 | 5.34% | 5.75 | 6.26 | 743926 | 44765 | 9.32% |
| 2024-09-20 | 5.90 | 5.81 | -0.04 | -0.68% | 5.74 | 6.17 | 698651 | 41251 | 8.75% |
| 2024-09-19 | 5.62 | 5.85 | 0.31 | 5.60% | 5.48 | 5.86 | 608088 | 34763 | 7.62% |
| 2024-09-18 | 5.38 | 5.54 | 0.11 | 2.03% | 5.34 | 5.63 | 405773 | 22355 | 5.08% |
| 2024-09-13 | 5.50 | 5.43 | -0.05 | -0.91% | 5.36 | 5.57 | 286619 | 15604 | 3.59% |
| 2024-09-12 | 5.42 | 5.48 | 0.06 | 1.11% | 5.39 | 5.58 | 453895 | 24937 | 5.69% |
| 2024-09-11 | 5.42 | 5.42 | 0.01 | 0.18% | 5.31 | 5.45 | 357152 | 19217 | 4.47% |
| 2024-09-10 | 5.16 | 5.41 | 0.30 | 5.87% | 4.98 | 5.50 | 515416 | 27006 | 6.46% |
| 2024-09-09 | 5.12 | 5.11 | -0.07 | -1.35% | 5.08 | 5.21 | 214203 | 10988 | 2.68% |
| 2024-09-06 | 5.33 | 5.18 | -0.17 | -3.18% | 5.16 | 5.39 | 320057 | 16771 | 4.01% |
| 2024-09-05 | 5.23 | 5.35 | 0.08 | 1.52% | 5.18 | 5.46 | 487011 | 25965 | 6.10% |
| 2024-09-04 | 5.10 | 5.27 | 0.11 | 2.13% | 5.07 | 5.65 | 557891 | 29643 | 6.99% |
| 2024-09-03 | 5.04 | 5.16 | 0.06 | 1.18% | 4.96 | 5.17 | 373780 | 18987 | 4.68% |
| 2024-09-02 | 5.32 | 5.10 | -0.26 | -4.85% | 5.08 | 5.35 | 412436 | 21354 | 5.17% |
| 2024-08-30 | 5.18 | 5.36 | 0.15 | 2.88% | 5.15 | 5.44 | 488384 | 26007 | 6.12% |
| 2024-08-29 | 5.05 | 5.21 | 0.10 | 1.96% | 5.02 | 5.27 | 457683 | 23514 | 5.73% |
| 2024-08-28 | 5.15 | 5.11 | -0.02 | -0.39% | 4.95 | 5.23 | 493018 | 25074 | 6.18% |
| 2024-08-27 | 4.86 | 5.13 | 0.32 | 6.65% | 4.82 | 5.72 | 540844 | 27700 | 6.78% |
| 2024-08-26 | 4.96 | 4.81 | -0.14 | -2.83% | 4.80 | 4.99 | 190558 | 9291 | 2.39% |
| 2024-08-23 | 4.80 | 4.95 | 0.14 | 2.91% | 4.79 | 5.01 | 191730 | 9433 | 2.40% |
| 2024-08-22 | 5.02 | 4.81 | -0.21 | -4.18% | 4.80 | 5.15 | 215268 | 10668 | 2.70% |
| 2024-08-21 | 4.95 | 5.02 | 0.08 | 1.62% | 4.90 | 5.20 | 286710 | 14527 | 3.59% |
| 2024-08-20 | 5.11 | 4.94 | -0.19 | -3.70% | 4.92 | 5.16 | 151669 | 7617 | 1.90% |
| 2024-08-19 | 5.05 | 5.13 | 0.11 | 2.19% | 4.97 | 5.14 | 157027 | 7990 | 1.97% |
| 2024-08-16 | 5.00 | 5.02 | 0.03 | 0.60% | 4.97 | 5.10 | 148735 | 7503 | 1.86% |
| 2024-08-15 | 4.79 | 4.99 | 0.20 | 4.18% | 4.70 | 5.05 | 182539 | 9006 | 2.29% |