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 | 8.81 | 8.86 | -0.01 | -0.11% | 8.65 | 9.01 | 192430 | 16931 | 4.58% |
| 2024-11-20 | 8.47 | 8.87 | 0.33 | 3.86% | 8.44 | 8.95 | 229870 | 20208 | 5.47% |
| 2024-11-19 | 8.45 | 8.54 | 0.30 | 3.64% | 8.17 | 8.55 | 203411 | 17038 | 4.84% |
| 2024-11-18 | 8.83 | 8.24 | -0.47 | -5.40% | 8.13 | 8.96 | 203652 | 17120 | 4.85% |
| 2024-11-15 | 8.77 | 8.71 | -0.11 | -1.25% | 8.67 | 9.07 | 200466 | 17701 | 4.77% |
| 2024-11-14 | 9.24 | 8.82 | -0.50 | -5.36% | 8.79 | 9.30 | 206920 | 18634 | 4.93% |
| 2024-11-13 | 9.14 | 9.32 | 0.12 | 1.30% | 8.99 | 9.37 | 215106 | 19777 | 5.12% |
| 2024-11-12 | 9.66 | 9.20 | -0.38 | -3.97% | 9.08 | 9.81 | 323679 | 30394 | 7.71% |
| 2024-11-11 | 9.23 | 9.58 | 0.22 | 2.35% | 9.13 | 9.67 | 347212 | 32991 | 8.27% |
| 2024-11-08 | 9.38 | 9.36 | -0.09 | -0.95% | 9.32 | 9.73 | 440583 | 41758 | 10.49% |
| 2024-11-07 | 9.58 | 9.45 | -0.57 | -5.69% | 9.13 | 10.00 | 619649 | 58160 | 14.75% |
| 2024-11-06 | 9.67 | 10.02 | 1.11 | 12.46% | 9.27 | 10.50 | 953779 | 95787 | 22.71% |
| 2024-11-05 | 8.26 | 8.91 | 0.65 | 7.87% | 8.26 | 9.65 | 540986 | 48164 | 12.88% |
| 2024-11-04 | 7.64 | 8.26 | 0.59 | 7.69% | 7.62 | 8.31 | 303724 | 24589 | 7.23% |
| 2024-11-01 | 8.34 | 7.67 | -0.70 | -8.36% | 7.62 | 8.36 | 323418 | 25559 | 7.70% |
| 2024-10-31 | 8.25 | 8.37 | 0.05 | 0.60% | 8.17 | 8.50 | 243306 | 20383 | 5.79% |
| 2024-10-30 | 8.32 | 8.32 | -0.05 | -0.60% | 8.19 | 8.50 | 247070 | 20609 | 5.88% |
| 2024-10-29 | 8.52 | 8.37 | -0.27 | -3.13% | 8.35 | 8.74 | 355610 | 30235 | 8.47% |
| 2024-10-28 | 8.26 | 8.64 | 0.57 | 7.06% | 8.16 | 8.90 | 472167 | 40294 | 11.24% |
| 2024-10-25 | 7.91 | 8.07 | 0.15 | 1.89% | 7.86 | 8.12 | 219457 | 17574 | 5.23% |
| 2024-10-24 | 7.84 | 7.92 | 0.09 | 1.15% | 7.70 | 8.15 | 232555 | 18383 | 5.54% |
| 2024-10-23 | 8.00 | 7.83 | -0.35 | -4.28% | 7.76 | 8.01 | 336541 | 26465 | 8.01% |
| 2024-10-22 | 8.10 | 8.18 | 0.06 | 0.74% | 7.98 | 8.27 | 225031 | 18322 | 5.36% |
| 2024-10-21 | 7.94 | 8.12 | 0.18 | 2.27% | 7.94 | 8.24 | 288875 | 23377 | 6.88% |
| 2024-10-18 | 7.59 | 7.94 | 0.25 | 3.25% | 7.58 | 8.12 | 265865 | 20896 | 6.33% |
| 2024-10-17 | 7.80 | 7.69 | -0.08 | -1.03% | 7.68 | 7.94 | 187718 | 14666 | 4.47% |
| 2024-10-16 | 7.60 | 7.77 | -0.01 | -0.13% | 7.58 | 7.85 | 167256 | 12935 | 3.98% |
| 2024-10-15 | 8.00 | 7.78 | -0.34 | -4.19% | 7.73 | 8.11 | 289434 | 22932 | 6.89% |
| 2024-10-14 | 7.50 | 8.12 | 0.46 | 6.01% | 7.47 | 8.25 | 325323 | 25692 | 7.75% |
| 2024-10-11 | 7.80 | 7.66 | -0.05 | -0.65% | 7.37 | 8.04 | 384033 | 30043 | 9.14% |
| 2024-10-10 | 7.79 | 7.71 | 0.07 | 0.92% | 7.64 | 8.11 | 303299 | 23825 | 7.22% |
| 2024-10-09 | 8.65 | 7.64 | -1.53 | -16.68% | 7.63 | 8.79 | 469040 | 38432 | 11.17% |
| 2024-10-08 | 9.59 | 9.17 | 1.16 | 14.48% | 8.30 | 9.59 | 597117 | 53117 | 14.22% |
| 2024-09-30 | 7.17 | 8.01 | 1.10 | 15.92% | 6.99 | 8.17 | 506609 | 38362 | 12.06% |
| 2024-09-27 | 6.59 | 6.91 | 0.39 | 5.98% | 6.55 | 7.03 | 310946 | 21055 | 7.40% |
| 2024-09-26 | 6.37 | 6.52 | 0.10 | 1.56% | 6.35 | 6.53 | 167377 | 10831 | 3.99% |
| 2024-09-25 | 6.50 | 6.42 | -0.08 | -1.23% | 6.38 | 6.66 | 262569 | 17120 | 6.25% |
| 2024-09-24 | 6.40 | 6.50 | 0.07 | 1.09% | 6.29 | 6.50 | 207571 | 13309 | 4.94% |
| 2024-09-23 | 6.25 | 6.43 | 0.10 | 1.58% | 6.23 | 6.49 | 180091 | 11466 | 4.29% |
| 2024-09-20 | 6.24 | 6.33 | 0.09 | 1.44% | 6.21 | 6.42 | 177630 | 11206 | 4.23% |
| 2024-09-19 | 6.10 | 6.24 | 0.17 | 2.80% | 6.08 | 6.29 | 136955 | 8487 | 3.26% |
| 2024-09-18 | 6.05 | 6.07 | 0.03 | 0.50% | 5.94 | 6.09 | 73097 | 4396 | 1.74% |
| 2024-09-13 | 6.14 | 6.04 | -0.11 | -1.79% | 6.03 | 6.17 | 78846 | 4795 | 1.88% |
| 2024-09-12 | 6.11 | 6.15 | 0.01 | 0.16% | 6.11 | 6.23 | 103498 | 6399 | 2.46% |
| 2024-09-11 | 6.13 | 6.14 | 0.00 | 0.00% | 6.09 | 6.25 | 109827 | 6781 | 2.62% |
| 2024-09-10 | 6.22 | 6.14 | 0.00 | 0.00% | 6.01 | 6.22 | 88907 | 5428 | 2.12% |
| 2024-09-09 | 6.03 | 6.14 | 0.12 | 1.99% | 5.94 | 6.15 | 88114 | 5348 | 2.10% |
| 2024-09-06 | 6.10 | 6.02 | -0.10 | -1.63% | 6.01 | 6.14 | 76200 | 4617 | 1.81% |
| 2024-09-05 | 6.07 | 6.12 | 0.02 | 0.33% | 6.06 | 6.14 | 74110 | 4520 | 1.76% |
| 2024-09-04 | 6.09 | 6.10 | -0.06 | -0.97% | 6.05 | 6.18 | 102345 | 6254 | 2.44% |
| 2024-09-03 | 6.05 | 6.16 | 0.15 | 2.50% | 6.02 | 6.23 | 167226 | 10274 | 3.98% |
| 2024-09-02 | 6.07 | 6.01 | -0.13 | -2.12% | 6.00 | 6.14 | 101409 | 6157 | 2.41% |
| 2024-08-30 | 6.00 | 6.14 | 0.12 | 1.99% | 5.96 | 6.20 | 167269 | 10206 | 3.98% |
| 2024-08-29 | 5.83 | 6.02 | 0.17 | 2.91% | 5.79 | 6.02 | 113351 | 6751 | 2.70% |
| 2024-08-28 | 5.82 | 5.85 | -0.03 | -0.51% | 5.75 | 5.97 | 105069 | 6156 | 2.50% |
| 2024-08-27 | 5.99 | 5.88 | 0.15 | 2.62% | 5.77 | 6.09 | 175939 | 10426 | 4.19% |
| 2024-08-26 | 5.74 | 5.73 | 0.03 | 0.53% | 5.67 | 5.79 | 64178 | 3678 | 1.53% |
| 2024-08-23 | 5.75 | 5.70 | -0.10 | -1.72% | 5.63 | 5.81 | 90521 | 5167 | 2.16% |
| 2024-08-22 | 6.10 | 5.80 | -0.35 | -5.69% | 5.77 | 6.13 | 170939 | 10122 | 4.07% |
| 2024-08-21 | 5.99 | 6.15 | 0.10 | 1.65% | 5.98 | 6.25 | 176461 | 10799 | 4.20% |
| 2024-08-20 | 6.20 | 6.05 | 0.02 | 0.33% | 6.02 | 6.68 | 267191 | 16769 | 6.36% |
| 2024-08-19 | 6.00 | 6.03 | 0.08 | 1.34% | 5.84 | 6.28 | 165356 | 9980 | 3.94% |
| 2024-08-16 | 5.78 | 5.95 | 0.17 | 2.94% | 5.78 | 6.02 | 136815 | 8107 | 3.26% |
| 2024-08-15 | 5.69 | 5.78 | 0.10 | 1.76% | 5.63 | 5.81 | 68777 | 3952 | 1.64% |
| 2024-08-14 | 5.72 | 5.68 | -0.01 | -0.18% | 5.66 | 5.74 | 42416 | 2414 | 1.01% |
| 2024-08-13 | 5.64 | 5.69 | 0.05 | 0.89% | 5.59 | 5.69 | 44109 | 2490 | 1.05% |