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 | 8.10 | 8.60 | 0.53 | 6.57% | 7.98 | 8.68 | 288792 | 24244 | 8.69% |
| 2024-11-20 | 7.80 | 8.07 | 0.37 | 4.81% | 7.67 | 8.10 | 139780 | 11145 | 4.20% |
| 2024-11-19 | 7.62 | 7.70 | 0.14 | 1.85% | 7.45 | 7.83 | 118194 | 9014 | 3.56% |
| 2024-11-18 | 7.89 | 7.56 | -0.32 | -4.06% | 7.40 | 8.02 | 153489 | 11590 | 4.62% |
| 2024-11-15 | 7.87 | 7.88 | -0.06 | -0.76% | 7.71 | 8.05 | 156710 | 12353 | 4.71% |
| 2024-11-14 | 8.29 | 7.94 | -0.30 | -3.64% | 7.90 | 8.40 | 161239 | 13019 | 4.85% |
| 2024-11-13 | 8.09 | 8.24 | 0.14 | 1.73% | 7.86 | 8.27 | 179453 | 14486 | 5.40% |
| 2024-11-12 | 8.08 | 8.10 | -0.03 | -0.37% | 7.79 | 8.30 | 266337 | 21351 | 8.01% |
| 2024-11-11 | 7.41 | 8.13 | 0.76 | 10.31% | 7.37 | 8.30 | 362202 | 28727 | 10.90% |
| 2024-11-08 | 7.69 | 7.37 | -0.22 | -2.90% | 7.25 | 7.70 | 204752 | 15158 | 6.16% |
| 2024-11-07 | 7.28 | 7.59 | 0.47 | 6.60% | 7.18 | 7.59 | 259930 | 19205 | 7.82% |
| 2024-11-06 | 7.10 | 7.12 | 0.11 | 1.57% | 6.94 | 7.30 | 202920 | 14463 | 6.10% |
| 2024-11-05 | 6.64 | 7.01 | 0.51 | 7.85% | 6.41 | 7.05 | 204437 | 14018 | 6.15% |
| 2024-11-04 | 6.25 | 6.50 | 0.27 | 4.33% | 6.20 | 6.50 | 97052 | 6232 | 2.92% |
| 2024-11-01 | 6.76 | 6.23 | -0.55 | -8.11% | 6.16 | 6.77 | 169421 | 10824 | 5.10% |
| 2024-10-31 | 6.67 | 6.78 | 0.12 | 1.80% | 6.66 | 6.85 | 105916 | 7192 | 3.19% |
| 2024-10-30 | 6.64 | 6.66 | -0.01 | -0.15% | 6.54 | 6.73 | 97960 | 6499 | 2.95% |
| 2024-10-29 | 6.97 | 6.67 | -0.28 | -4.03% | 6.64 | 6.98 | 137569 | 9307 | 4.14% |
| 2024-10-28 | 6.88 | 6.95 | 0.08 | 1.16% | 6.80 | 6.96 | 136626 | 9412 | 4.11% |
| 2024-10-25 | 6.65 | 6.87 | 0.24 | 3.62% | 6.60 | 6.89 | 136129 | 9261 | 4.10% |
| 2024-10-24 | 6.68 | 6.63 | -0.12 | -1.78% | 6.51 | 6.76 | 128534 | 8512 | 3.87% |
| 2024-10-23 | 6.68 | 6.75 | 0.06 | 0.90% | 6.65 | 6.90 | 175535 | 11892 | 5.28% |
| 2024-10-22 | 6.65 | 6.69 | 0.06 | 0.90% | 6.56 | 6.73 | 125197 | 8328 | 3.77% |
| 2024-10-21 | 6.53 | 6.63 | 0.19 | 2.95% | 6.43 | 6.74 | 157356 | 10379 | 4.73% |
| 2024-10-18 | 6.25 | 6.44 | 0.16 | 2.55% | 6.22 | 6.56 | 138897 | 8882 | 4.18% |
| 2024-10-17 | 6.34 | 6.28 | 0.02 | 0.32% | 6.24 | 6.46 | 105843 | 6727 | 3.18% |
| 2024-10-16 | 6.28 | 6.26 | -0.10 | -1.57% | 6.18 | 6.40 | 94775 | 5970 | 2.85% |
| 2024-10-15 | 6.39 | 6.36 | -0.09 | -1.40% | 6.29 | 6.56 | 130840 | 8428 | 3.94% |
| 2024-10-14 | 6.31 | 6.45 | 0.26 | 4.20% | 6.19 | 6.45 | 120293 | 7616 | 3.62% |
| 2024-10-11 | 6.50 | 6.19 | -0.37 | -5.64% | 6.10 | 6.55 | 137581 | 8622 | 4.14% |
| 2024-10-10 | 6.55 | 6.56 | 0.06 | 0.92% | 6.42 | 6.88 | 163733 | 10875 | 4.93% |
| 2024-10-09 | 7.20 | 6.50 | -1.07 | -14.13% | 6.50 | 7.39 | 268701 | 18639 | 8.08% |
| 2024-10-08 | 8.05 | 7.57 | 0.81 | 11.98% | 6.97 | 8.05 | 410596 | 30525 | 12.35% |
| 2024-09-30 | 6.06 | 6.76 | 0.93 | 15.95% | 5.93 | 6.89 | 368114 | 23552 | 11.07% |
| 2024-09-27 | 5.62 | 5.83 | 0.30 | 5.42% | 5.53 | 5.93 | 230948 | 13201 | 6.95% |
| 2024-09-26 | 5.48 | 5.53 | 0.03 | 0.55% | 5.41 | 5.55 | 145033 | 7943 | 4.36% |
| 2024-09-25 | 5.39 | 5.50 | 0.15 | 2.80% | 5.33 | 5.54 | 177041 | 9653 | 5.33% |
| 2024-09-24 | 5.24 | 5.35 | 0.13 | 2.49% | 5.18 | 5.35 | 106354 | 5626 | 3.20% |
| 2024-09-23 | 5.20 | 5.22 | -0.01 | -0.19% | 5.16 | 5.29 | 61263 | 3202 | 1.84% |
| 2024-09-20 | 5.32 | 5.23 | -0.10 | -1.88% | 5.19 | 5.35 | 78932 | 4135 | 2.37% |
| 2024-09-19 | 5.25 | 5.33 | 0.13 | 2.50% | 5.20 | 5.34 | 94421 | 4993 | 2.84% |
| 2024-09-18 | 5.25 | 5.20 | -0.05 | -0.95% | 5.05 | 5.26 | 90345 | 4653 | 2.72% |
| 2024-09-13 | 5.36 | 5.25 | -0.11 | -2.05% | 5.21 | 5.38 | 111212 | 5850 | 3.35% |
| 2024-09-12 | 5.30 | 5.36 | 0.02 | 0.37% | 5.26 | 5.45 | 203587 | 10887 | 6.12% |
| 2024-09-11 | 5.07 | 5.34 | 0.27 | 5.33% | 5.01 | 5.69 | 273442 | 14588 | 8.23% |
| 2024-09-10 | 4.99 | 5.07 | 0.11 | 2.22% | 4.90 | 5.09 | 55380 | 2768 | 1.67% |
| 2024-09-09 | 4.87 | 4.96 | 0.03 | 0.61% | 4.82 | 5.00 | 48790 | 2408 | 1.47% |
| 2024-09-06 | 5.11 | 4.93 | -0.18 | -3.52% | 4.92 | 5.12 | 64576 | 3231 | 1.94% |
| 2024-09-05 | 5.11 | 5.11 | 0.01 | 0.20% | 5.05 | 5.13 | 54750 | 2788 | 1.65% |
| 2024-09-04 | 5.06 | 5.10 | -0.01 | -0.20% | 5.04 | 5.20 | 70667 | 3618 | 2.13% |
| 2024-09-03 | 5.10 | 5.11 | 0.04 | 0.79% | 5.03 | 5.16 | 53079 | 2700 | 1.60% |
| 2024-09-02 | 5.22 | 5.07 | -0.08 | -1.55% | 5.04 | 5.24 | 78994 | 4059 | 2.38% |
| 2024-08-30 | 4.92 | 5.15 | 0.23 | 4.67% | 4.92 | 5.26 | 120956 | 6217 | 3.64% |
| 2024-08-29 | 4.77 | 4.92 | 0.13 | 2.71% | 4.72 | 4.95 | 71664 | 3486 | 2.21% |
| 2024-08-28 | 4.64 | 4.79 | 0.09 | 1.91% | 4.53 | 4.89 | 95189 | 4529 | 2.93% |
| 2024-08-27 | 4.98 | 4.70 | -0.31 | -6.19% | 4.69 | 5.03 | 106737 | 5151 | 3.29% |
| 2024-08-26 | 4.88 | 5.01 | 0.14 | 2.87% | 4.84 | 5.08 | 98600 | 4922 | 3.04% |
| 2024-08-23 | 5.08 | 4.87 | -0.25 | -4.88% | 4.78 | 5.10 | 156761 | 7684 | 4.83% |
| 2024-08-22 | 5.28 | 5.12 | -0.08 | -1.54% | 5.09 | 5.36 | 156517 | 8210 | 4.82% |
| 2024-08-21 | 5.17 | 5.20 | 0.03 | 0.58% | 5.14 | 5.32 | 86243 | 4507 | 2.66% |
| 2024-08-20 | 5.31 | 5.17 | -0.17 | -3.18% | 5.13 | 5.31 | 108132 | 5625 | 3.33% |
| 2024-08-19 | 5.28 | 5.34 | 0.10 | 1.91% | 5.18 | 5.41 | 122923 | 6489 | 3.79% |
| 2024-08-16 | 5.34 | 5.24 | -0.03 | -0.57% | 5.23 | 5.54 | 146799 | 7878 | 4.52% |
| 2024-08-15 | 5.18 | 5.27 | 0.06 | 1.15% | 5.11 | 5.28 | 100818 | 5253 | 3.11% |
| 2024-08-14 | 5.25 | 5.21 | -0.02 | -0.38% | 5.20 | 5.29 | 82774 | 4330 | 2.55% |
| 2024-08-13 | 5.13 | 5.23 | 0.07 | 1.36% | 5.06 | 5.28 | 119003 | 6163 | 3.67% |