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 | 7.98 | 8.16 | 0.18 | 2.26% | 7.92 | 8.35 | 143663 | 11725 | 5.72% |
| 2024-11-20 | 7.70 | 7.98 | 0.26 | 3.37% | 7.70 | 8.03 | 91143 | 7212 | 3.63% |
| 2024-11-19 | 7.42 | 7.72 | 0.30 | 4.04% | 7.32 | 7.73 | 88161 | 6615 | 3.51% |
| 2024-11-18 | 7.95 | 7.42 | -0.48 | -6.08% | 7.34 | 8.05 | 106040 | 8038 | 4.22% |
| 2024-11-15 | 8.00 | 7.90 | -0.27 | -3.30% | 7.90 | 8.35 | 88891 | 7234 | 3.54% |
| 2024-11-14 | 8.60 | 8.17 | -0.40 | -4.67% | 8.14 | 8.62 | 94124 | 7859 | 3.75% |
| 2024-11-13 | 8.62 | 8.57 | -0.13 | -1.49% | 8.30 | 8.70 | 114516 | 9704 | 4.56% |
| 2024-11-12 | 8.90 | 8.70 | -0.20 | -2.25% | 8.65 | 9.10 | 158123 | 13868 | 6.29% |
| 2024-11-11 | 8.40 | 8.90 | 0.39 | 4.58% | 8.38 | 8.95 | 193768 | 16895 | 7.71% |
| 2024-11-08 | 8.63 | 8.51 | -0.10 | -1.16% | 8.48 | 8.78 | 175162 | 15102 | 6.97% |
| 2024-11-07 | 8.32 | 8.61 | 0.20 | 2.38% | 8.25 | 8.65 | 164158 | 13991 | 6.53% |
| 2024-11-06 | 8.54 | 8.41 | -0.12 | -1.41% | 8.31 | 8.75 | 191771 | 16313 | 7.63% |
| 2024-11-05 | 8.30 | 8.53 | 0.34 | 4.15% | 8.18 | 8.64 | 193910 | 16303 | 7.72% |
| 2024-11-04 | 7.89 | 8.19 | 0.16 | 1.99% | 7.89 | 8.24 | 139676 | 11328 | 5.56% |
| 2024-11-01 | 8.65 | 8.03 | -0.77 | -8.75% | 8.00 | 8.69 | 268864 | 22194 | 10.70% |
| 2024-10-31 | 8.69 | 8.80 | -0.04 | -0.45% | 8.55 | 8.94 | 315708 | 27592 | 12.57% |
| 2024-10-30 | 9.20 | 8.84 | -0.74 | -7.72% | 8.68 | 9.30 | 390889 | 34685 | 15.56% |
| 2024-10-29 | 9.24 | 9.58 | 0.12 | 1.27% | 9.24 | 10.26 | 563766 | 55049 | 22.44% |
| 2024-10-28 | 9.05 | 9.46 | 0.66 | 7.50% | 8.89 | 10.15 | 748319 | 71258 | 29.79% |
| 2024-10-25 | 7.35 | 8.80 | 1.47 | 20.05% | 7.33 | 8.80 | 448149 | 37064 | 17.84% |
| 2024-10-24 | 7.50 | 7.33 | -0.45 | -5.78% | 7.32 | 7.54 | 202324 | 14967 | 8.05% |
| 2024-10-23 | 7.40 | 7.78 | 0.15 | 1.97% | 7.15 | 8.44 | 427202 | 32755 | 17.00% |
| 2024-10-22 | 6.88 | 7.63 | 0.73 | 10.58% | 6.82 | 7.68 | 302605 | 21906 | 12.04% |
| 2024-10-21 | 6.93 | 6.90 | 0.14 | 2.07% | 6.84 | 7.06 | 139387 | 9672 | 5.55% |
| 2024-10-18 | 6.53 | 6.76 | 0.12 | 1.81% | 6.52 | 6.95 | 140065 | 9356 | 5.58% |
| 2024-10-17 | 6.79 | 6.64 | -0.28 | -4.05% | 6.60 | 6.90 | 163671 | 11012 | 6.51% |
| 2024-10-16 | 6.90 | 6.92 | -0.05 | -0.72% | 6.83 | 7.07 | 93168 | 6462 | 3.71% |
| 2024-10-15 | 6.90 | 6.97 | 0.00 | 0.00% | 6.85 | 7.21 | 121400 | 8551 | 4.83% |
| 2024-10-14 | 6.70 | 6.97 | 0.24 | 3.57% | 6.61 | 7.03 | 112064 | 7669 | 4.46% |
| 2024-10-11 | 7.22 | 6.73 | -0.53 | -7.30% | 6.62 | 7.24 | 134229 | 9229 | 5.34% |
| 2024-10-10 | 7.25 | 7.26 | 0.01 | 0.14% | 7.06 | 7.63 | 143077 | 10525 | 5.70% |
| 2024-10-09 | 8.00 | 7.25 | -1.22 | -14.40% | 7.20 | 8.03 | 252262 | 19268 | 10.04% |
| 2024-10-08 | 8.52 | 8.47 | 1.29 | 17.97% | 7.50 | 8.56 | 374590 | 30187 | 14.91% |
| 2024-09-30 | 6.50 | 7.18 | 0.85 | 13.43% | 6.35 | 7.39 | 355069 | 24310 | 14.13% |
| 2024-09-27 | 6.09 | 6.33 | 0.25 | 4.11% | 5.96 | 6.46 | 273548 | 16933 | 10.89% |
| 2024-09-26 | 5.75 | 6.08 | 0.29 | 5.01% | 5.75 | 6.15 | 242066 | 14507 | 9.64% |
| 2024-09-25 | 5.65 | 5.79 | 0.26 | 4.70% | 5.56 | 6.10 | 213771 | 12436 | 8.51% |
| 2024-09-24 | 5.29 | 5.53 | 0.25 | 4.73% | 5.29 | 5.53 | 109352 | 5964 | 4.35% |
| 2024-09-23 | 5.29 | 5.28 | -0.06 | -1.12% | 5.26 | 5.37 | 59388 | 3150 | 2.36% |
| 2024-09-20 | 5.40 | 5.34 | -0.06 | -1.11% | 5.32 | 5.45 | 52921 | 2837 | 2.11% |
| 2024-09-19 | 5.30 | 5.40 | 0.17 | 3.25% | 5.18 | 5.41 | 68569 | 3663 | 2.73% |
| 2024-09-18 | 5.38 | 5.23 | -0.15 | -2.79% | 5.13 | 5.40 | 76939 | 4016 | 3.06% |
| 2024-09-13 | 5.56 | 5.38 | -0.18 | -3.24% | 5.36 | 5.66 | 102047 | 5559 | 4.06% |
| 2024-09-12 | 5.67 | 5.56 | -0.08 | -1.42% | 5.56 | 5.78 | 100227 | 5669 | 3.99% |
| 2024-09-11 | 5.51 | 5.64 | 0.14 | 2.55% | 5.41 | 5.73 | 160602 | 8971 | 6.39% |
| 2024-09-10 | 5.50 | 5.50 | 0.05 | 0.92% | 5.40 | 5.54 | 79020 | 4328 | 3.15% |
| 2024-09-09 | 5.33 | 5.45 | 0.10 | 1.87% | 5.25 | 5.50 | 107930 | 5859 | 4.30% |
| 2024-09-06 | 5.60 | 5.35 | -0.20 | -3.60% | 5.34 | 5.62 | 113618 | 6147 | 4.52% |
| 2024-09-05 | 5.56 | 5.55 | 0.01 | 0.18% | 5.45 | 5.63 | 113109 | 6285 | 4.50% |
| 2024-09-04 | 5.70 | 5.54 | -0.21 | -3.65% | 5.48 | 5.73 | 139604 | 7776 | 5.56% |
| 2024-09-03 | 5.84 | 5.75 | -0.05 | -0.86% | 5.69 | 5.87 | 122384 | 7064 | 4.87% |
| 2024-09-02 | 5.95 | 5.80 | -0.23 | -3.81% | 5.79 | 6.04 | 188308 | 11093 | 7.50% |
| 2024-08-30 | 5.99 | 6.03 | 0.03 | 0.50% | 5.92 | 6.12 | 324134 | 19548 | 12.90% |
| 2024-08-29 | 5.55 | 6.00 | 0.39 | 6.95% | 5.44 | 6.36 | 325249 | 19409 | 12.95% |
| 2024-08-28 | 5.86 | 5.61 | -0.27 | -4.59% | 5.56 | 5.87 | 210709 | 11919 | 8.39% |
| 2024-08-27 | 5.69 | 5.88 | 0.11 | 1.91% | 5.53 | 5.90 | 304545 | 17431 | 12.12% |
| 2024-08-26 | 5.34 | 5.77 | 0.47 | 8.87% | 5.25 | 5.99 | 337841 | 19096 | 13.45% |
| 2024-08-23 | 5.24 | 5.30 | 0.05 | 0.95% | 5.08 | 5.42 | 204936 | 10690 | 8.16% |
| 2024-08-22 | 5.35 | 5.25 | -0.26 | -4.72% | 5.23 | 5.64 | 257577 | 13886 | 10.25% |
| 2024-08-21 | 5.55 | 5.51 | -0.19 | -3.33% | 5.46 | 6.00 | 332534 | 18898 | 13.24% |
| 2024-08-20 | 5.49 | 5.70 | 0.17 | 3.07% | 5.35 | 5.96 | 446488 | 25458 | 17.77% |
| 2024-08-19 | 6.25 | 5.53 | -1.00 | -15.31% | 5.46 | 6.33 | 555791 | 31928 | 22.12% |
| 2024-08-16 | 6.91 | 6.53 | 0.36 | 5.83% | 6.17 | 7.40 | 764122 | 53786 | 30.42% |
| 2024-08-15 | 5.06 | 6.17 | 1.03 | 20.04% | 5.01 | 6.17 | 421472 | 23792 | 16.78% |
| 2024-08-14 | 5.01 | 5.14 | 0.02 | 0.39% | 4.89 | 5.18 | 216306 | 10872 | 8.61% |
| 2024-08-13 | 4.82 | 5.12 | 0.12 | 2.40% | 4.76 | 5.30 | 253780 | 12748 | 10.10% |