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 | 7.57 | 7.47 | -0.01 | -0.13% | 7.37 | 7.75 | 206439 | 15531 | 2.16% |
| 2024-11-20 | 7.40 | 7.48 | 0.08 | 1.08% | 7.27 | 7.54 | 221933 | 16434 | 2.33% |
| 2024-11-19 | 7.21 | 7.40 | 0.24 | 3.35% | 7.13 | 7.40 | 161062 | 11723 | 1.69% |
| 2024-11-18 | 7.35 | 7.16 | -0.20 | -2.72% | 7.13 | 7.44 | 215037 | 15583 | 2.25% |
| 2024-11-15 | 7.75 | 7.36 | -0.42 | -5.40% | 7.36 | 7.84 | 268556 | 20401 | 2.81% |
| 2024-11-14 | 8.14 | 7.78 | -0.32 | -3.95% | 7.77 | 8.22 | 243909 | 19434 | 2.56% |
| 2024-11-13 | 8.00 | 8.10 | 0.00 | 0.00% | 7.89 | 8.19 | 265094 | 21331 | 2.78% |
| 2024-11-12 | 8.25 | 8.10 | -0.13 | -1.58% | 8.00 | 8.38 | 350350 | 28795 | 3.67% |
| 2024-11-11 | 8.00 | 8.23 | 0.18 | 2.24% | 7.97 | 8.23 | 410939 | 33468 | 4.31% |
| 2024-11-08 | 8.06 | 8.05 | 0.07 | 0.88% | 7.99 | 8.20 | 311569 | 25174 | 3.27% |
| 2024-11-07 | 7.70 | 7.98 | 0.03 | 0.38% | 7.68 | 7.99 | 270695 | 21291 | 2.84% |
| 2024-11-06 | 7.98 | 7.95 | -0.03 | -0.38% | 7.92 | 8.22 | 320181 | 25824 | 3.36% |
| 2024-11-05 | 7.79 | 7.98 | 0.20 | 2.57% | 7.71 | 8.00 | 250277 | 19815 | 2.62% |
| 2024-11-04 | 7.65 | 7.78 | 0.07 | 0.91% | 7.61 | 7.95 | 167137 | 12987 | 1.75% |
| 2024-11-01 | 8.04 | 7.71 | -0.48 | -5.86% | 7.70 | 8.11 | 392549 | 30935 | 4.11% |
| 2024-10-31 | 8.35 | 8.19 | 0.13 | 1.61% | 8.15 | 8.47 | 467158 | 38737 | 4.90% |
| 2024-10-30 | 7.99 | 8.06 | 0.06 | 0.75% | 7.85 | 8.19 | 291013 | 23459 | 3.05% |
| 2024-10-29 | 8.40 | 8.00 | -0.25 | -3.03% | 7.99 | 8.75 | 460286 | 38024 | 4.82% |
| 2024-10-28 | 8.60 | 8.25 | -0.17 | -2.02% | 8.09 | 8.62 | 523033 | 43006 | 5.48% |
| 2024-10-25 | 7.72 | 8.42 | 0.63 | 8.09% | 7.72 | 8.56 | 760968 | 63061 | 7.98% |
| 2024-10-24 | 8.01 | 7.79 | -0.41 | -5.00% | 7.79 | 8.15 | 395971 | 31454 | 4.15% |
| 2024-10-23 | 7.92 | 8.20 | 0.23 | 2.89% | 7.78 | 8.56 | 696553 | 56941 | 7.30% |
| 2024-10-22 | 7.60 | 7.97 | 0.25 | 3.24% | 7.46 | 8.10 | 514979 | 39854 | 5.40% |
| 2024-10-21 | 7.45 | 7.72 | 0.46 | 6.34% | 7.36 | 8.00 | 487988 | 37764 | 5.11% |
| 2024-10-18 | 7.10 | 7.26 | 0.23 | 3.27% | 6.99 | 7.48 | 328788 | 23663 | 3.45% |
| 2024-10-17 | 7.14 | 7.03 | -0.06 | -0.85% | 7.03 | 7.24 | 165391 | 11788 | 1.73% |
| 2024-10-16 | 7.13 | 7.09 | -0.14 | -1.94% | 7.00 | 7.24 | 172599 | 12291 | 1.81% |
| 2024-10-15 | 7.40 | 7.23 | -0.25 | -3.34% | 7.22 | 7.57 | 270319 | 19989 | 2.83% |
| 2024-10-14 | 7.25 | 7.48 | 0.29 | 4.03% | 7.18 | 7.53 | 278511 | 20525 | 2.92% |
| 2024-10-11 | 7.59 | 7.19 | -0.41 | -5.39% | 7.07 | 7.72 | 272199 | 19991 | 2.85% |
| 2024-10-10 | 7.80 | 7.60 | 0.00 | 0.00% | 7.54 | 8.11 | 382097 | 29717 | 4.00% |
| 2024-10-09 | 8.70 | 7.60 | -1.54 | -16.85% | 7.60 | 8.70 | 630964 | 51807 | 6.61% |
| 2024-10-08 | 9.27 | 9.14 | 1.32 | 16.88% | 8.19 | 9.27 | 870410 | 76813 | 9.12% |
| 2024-09-30 | 7.06 | 7.82 | 1.10 | 16.37% | 6.88 | 7.96 | 796285 | 58614 | 8.35% |
| 2024-09-27 | 6.17 | 6.72 | 0.57 | 9.27% | 6.17 | 6.86 | 643010 | 41992 | 6.74% |
| 2024-09-26 | 5.93 | 6.15 | 0.20 | 3.36% | 5.89 | 6.15 | 323897 | 19533 | 3.39% |
| 2024-09-25 | 5.95 | 5.95 | -0.03 | -0.50% | 5.93 | 6.12 | 395310 | 23803 | 4.14% |
| 2024-09-24 | 5.77 | 5.98 | 0.21 | 3.64% | 5.70 | 5.98 | 370506 | 21728 | 3.88% |
| 2024-09-23 | 5.73 | 5.77 | -0.01 | -0.17% | 5.65 | 5.80 | 200985 | 11482 | 2.11% |
| 2024-09-20 | 5.91 | 5.78 | -0.19 | -3.18% | 5.71 | 5.92 | 305990 | 17689 | 3.21% |
| 2024-09-19 | 6.13 | 5.97 | -0.09 | -1.49% | 5.85 | 6.13 | 364505 | 21784 | 3.82% |
| 2024-09-18 | 5.96 | 6.06 | -0.01 | -0.16% | 5.87 | 6.17 | 373626 | 22388 | 3.92% |
| 2024-09-13 | 5.90 | 6.07 | 0.01 | 0.17% | 5.78 | 6.20 | 617544 | 36644 | 6.47% |
| 2024-09-12 | 5.49 | 6.06 | 0.62 | 11.40% | 5.43 | 6.53 | 742017 | 45971 | 7.78% |
| 2024-09-11 | 5.33 | 5.44 | 0.10 | 1.87% | 5.31 | 5.51 | 104661 | 5690 | 1.10% |
| 2024-09-10 | 5.34 | 5.34 | 0.01 | 0.19% | 5.24 | 5.38 | 74211 | 3939 | 0.78% |
| 2024-09-09 | 5.38 | 5.33 | -0.05 | -0.93% | 5.30 | 5.41 | 69282 | 3703 | 0.73% |
| 2024-09-06 | 5.58 | 5.38 | -0.20 | -3.58% | 5.36 | 5.58 | 112294 | 6120 | 1.18% |
| 2024-09-05 | 5.49 | 5.58 | 0.07 | 1.27% | 5.49 | 5.71 | 153082 | 8604 | 1.60% |
| 2024-09-04 | 5.44 | 5.51 | 0.03 | 0.55% | 5.42 | 5.60 | 132193 | 7311 | 1.39% |
| 2024-09-03 | 5.38 | 5.48 | 0.10 | 1.86% | 5.35 | 5.55 | 114282 | 6246 | 1.20% |
| 2024-09-02 | 5.49 | 5.38 | -0.12 | -2.18% | 5.36 | 5.57 | 132812 | 7244 | 1.39% |
| 2024-08-30 | 5.40 | 5.50 | 0.11 | 2.04% | 5.33 | 5.58 | 162805 | 8908 | 1.71% |
| 2024-08-29 | 5.20 | 5.39 | 0.19 | 3.65% | 5.13 | 5.49 | 162805 | 8721 | 1.71% |
| 2024-08-28 | 5.10 | 5.20 | -0.01 | -0.19% | 5.05 | 5.25 | 86398 | 4462 | 0.91% |
| 2024-08-27 | 5.18 | 5.21 | 0.00 | 0.00% | 5.01 | 5.35 | 200635 | 10392 | 2.10% |
| 2024-08-26 | 5.17 | 5.21 | -0.01 | -0.19% | 5.17 | 5.35 | 96101 | 5058 | 1.01% |
| 2024-08-23 | 5.28 | 5.22 | -0.03 | -0.57% | 5.20 | 5.31 | 59686 | 3130 | 0.63% |
| 2024-08-22 | 5.38 | 5.25 | -0.12 | -2.23% | 5.24 | 5.42 | 76535 | 4064 | 0.80% |
| 2024-08-21 | 5.35 | 5.37 | -0.01 | -0.19% | 5.34 | 5.44 | 61881 | 3328 | 0.65% |
| 2024-08-20 | 5.49 | 5.38 | -0.11 | -2.00% | 5.35 | 5.54 | 84350 | 4582 | 0.88% |
| 2024-08-19 | 5.50 | 5.49 | -0.14 | -2.49% | 5.46 | 5.58 | 120079 | 6607 | 1.26% |
| 2024-08-16 | 5.73 | 5.63 | -0.11 | -1.92% | 5.61 | 5.80 | 114153 | 6476 | 1.20% |
| 2024-08-15 | 5.61 | 5.74 | 0.11 | 1.95% | 5.57 | 5.83 | 140230 | 8018 | 1.47% |
| 2024-08-14 | 5.76 | 5.63 | -0.10 | -1.75% | 5.63 | 5.84 | 85211 | 4855 | 0.89% |
| 2024-08-13 | 5.71 | 5.73 | -0.06 | -1.04% | 5.61 | 5.79 | 130881 | 7434 | 1.37% |