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 | 7.51 | 7.54 | -0.04 | -0.53% | 7.43 | 7.74 | 271480 | 20626 | 5.95% |
| 2024-11-20 | 7.40 | 7.58 | 0.14 | 1.88% | 7.34 | 7.66 | 288501 | 21696 | 6.32% |
| 2024-11-19 | 7.29 | 7.44 | 0.21 | 2.90% | 7.05 | 7.49 | 300446 | 21929 | 6.58% |
| 2024-11-18 | 8.00 | 7.23 | -0.89 | -10.96% | 6.90 | 8.07 | 399202 | 29762 | 8.74% |
| 2024-11-15 | 8.02 | 8.12 | 0.05 | 0.62% | 7.93 | 8.36 | 377482 | 30710 | 8.27% |
| 2024-11-14 | 8.08 | 8.07 | -0.01 | -0.12% | 7.90 | 8.44 | 345040 | 28000 | 7.56% |
| 2024-11-13 | 8.30 | 8.08 | -0.18 | -2.18% | 7.76 | 8.35 | 380573 | 30433 | 8.33% |
| 2024-11-12 | 8.36 | 8.26 | -0.11 | -1.31% | 8.18 | 8.68 | 408749 | 34336 | 8.95% |
| 2024-11-11 | 8.39 | 8.37 | -0.10 | -1.18% | 8.13 | 8.39 | 475353 | 39289 | 10.41% |
| 2024-11-08 | 8.22 | 8.47 | 0.19 | 2.29% | 8.22 | 8.80 | 705439 | 59782 | 15.45% |
| 2024-11-07 | 8.41 | 8.28 | -0.25 | -2.93% | 7.92 | 8.42 | 756693 | 61699 | 16.57% |
| 2024-11-06 | 8.93 | 8.53 | -0.52 | -5.75% | 8.32 | 9.18 | 1098529 | 95516 | 24.06% |
| 2024-11-05 | 8.05 | 9.05 | 0.68 | 8.12% | 7.88 | 9.53 | 1350979 | 116117 | 29.59% |
| 2024-11-04 | 7.45 | 8.37 | 0.82 | 10.86% | 7.41 | 9.06 | 1330933 | 113462 | 29.15% |
| 2024-11-01 | 7.16 | 7.55 | 0.25 | 3.42% | 7.16 | 8.48 | 1039902 | 80584 | 22.77% |
| 2024-10-31 | 6.95 | 7.30 | 0.28 | 3.99% | 6.91 | 7.43 | 651853 | 47369 | 14.27% |
| 2024-10-30 | 6.70 | 7.02 | 0.31 | 4.62% | 6.66 | 7.37 | 585440 | 41276 | 12.82% |
| 2024-10-29 | 7.10 | 6.71 | -0.37 | -5.23% | 6.70 | 7.10 | 402417 | 27660 | 8.81% |
| 2024-10-28 | 6.94 | 7.08 | 0.09 | 1.29% | 6.86 | 7.10 | 351870 | 24707 | 7.71% |
| 2024-10-25 | 6.94 | 6.99 | 0.07 | 1.01% | 6.92 | 7.10 | 372237 | 26066 | 8.15% |
| 2024-10-24 | 6.82 | 6.92 | 0.14 | 2.06% | 6.76 | 7.11 | 370371 | 25750 | 8.11% |
| 2024-10-23 | 6.93 | 6.78 | -0.19 | -2.73% | 6.76 | 7.05 | 353850 | 24394 | 7.75% |
| 2024-10-22 | 7.20 | 6.97 | -0.32 | -4.39% | 6.90 | 7.20 | 496504 | 34942 | 10.87% |
| 2024-10-21 | 6.89 | 7.29 | 0.36 | 5.19% | 6.86 | 7.56 | 737369 | 52269 | 16.15% |
| 2024-10-18 | 6.71 | 6.93 | 0.11 | 1.61% | 6.67 | 7.12 | 738226 | 50989 | 16.17% |
| 2024-10-17 | 6.41 | 6.82 | 0.45 | 7.06% | 6.40 | 6.85 | 671999 | 44806 | 14.72% |
| 2024-10-16 | 6.27 | 6.37 | -0.09 | -1.39% | 6.25 | 6.50 | 284450 | 18111 | 6.23% |
| 2024-10-15 | 6.50 | 6.46 | -0.09 | -1.37% | 6.36 | 6.82 | 431390 | 28516 | 9.45% |
| 2024-10-14 | 6.24 | 6.55 | 0.31 | 4.97% | 6.13 | 6.55 | 376090 | 23939 | 8.24% |
| 2024-10-11 | 6.65 | 6.24 | -0.44 | -6.59% | 6.10 | 6.65 | 403147 | 25374 | 8.83% |
| 2024-10-10 | 6.82 | 6.68 | 0.04 | 0.60% | 6.60 | 7.18 | 478060 | 32727 | 10.47% |
| 2024-10-09 | 7.58 | 6.64 | -1.41 | -17.52% | 6.62 | 7.58 | 735102 | 52421 | 16.10% |
| 2024-10-08 | 8.00 | 8.05 | 1.28 | 18.91% | 7.04 | 8.06 | 1022703 | 77481 | 22.40% |
| 2024-09-30 | 6.02 | 6.77 | 1.00 | 17.33% | 5.89 | 6.82 | 899233 | 57075 | 19.69% |
| 2024-09-27 | 5.56 | 5.77 | 0.30 | 5.48% | 5.45 | 5.87 | 641025 | 36284 | 14.04% |
| 2024-09-26 | 5.31 | 5.47 | 0.09 | 1.67% | 5.27 | 5.48 | 428566 | 23071 | 9.39% |
| 2024-09-25 | 5.19 | 5.38 | 0.19 | 3.66% | 5.19 | 5.71 | 570811 | 30850 | 12.50% |
| 2024-09-24 | 5.06 | 5.19 | 0.10 | 1.96% | 4.96 | 5.24 | 381558 | 19529 | 8.36% |
| 2024-09-23 | 5.02 | 5.09 | 0.01 | 0.20% | 4.88 | 5.24 | 335276 | 16920 | 7.34% |
| 2024-09-20 | 5.00 | 5.08 | 0.19 | 3.89% | 4.97 | 5.28 | 394828 | 20239 | 8.65% |
| 2024-09-19 | 4.96 | 4.89 | 0.01 | 0.20% | 4.68 | 4.98 | 338690 | 16350 | 7.42% |
| 2024-09-18 | 5.05 | 4.88 | -0.22 | -4.31% | 4.79 | 5.09 | 261362 | 12782 | 5.72% |
| 2024-09-13 | 5.24 | 5.10 | -0.16 | -3.04% | 5.08 | 5.44 | 270060 | 14110 | 5.91% |
| 2024-09-12 | 5.40 | 5.26 | 0.12 | 2.33% | 5.24 | 5.69 | 401605 | 21924 | 8.79% |
| 2024-09-11 | 5.28 | 5.14 | -0.19 | -3.56% | 5.11 | 5.28 | 211018 | 10904 | 4.62% |
| 2024-09-10 | 5.17 | 5.33 | 0.17 | 3.29% | 5.03 | 5.38 | 315974 | 16594 | 6.92% |
| 2024-09-09 | 5.04 | 5.16 | 0.04 | 0.78% | 5.01 | 5.20 | 181262 | 9303 | 3.97% |
| 2024-09-06 | 5.29 | 5.12 | -0.19 | -3.58% | 5.11 | 5.35 | 286470 | 14917 | 6.27% |
| 2024-09-05 | 5.38 | 5.31 | -0.08 | -1.48% | 5.25 | 5.39 | 290630 | 15405 | 6.36% |
| 2024-09-04 | 5.60 | 5.39 | -0.29 | -5.11% | 5.27 | 5.64 | 458022 | 24674 | 10.03% |
| 2024-09-03 | 5.58 | 5.68 | -0.04 | -0.70% | 5.55 | 5.89 | 472993 | 26921 | 10.36% |
| 2024-09-02 | 5.74 | 5.72 | -0.13 | -2.22% | 5.70 | 6.22 | 734000 | 43720 | 16.07% |
| 2024-08-30 | 5.61 | 5.85 | 0.19 | 3.36% | 5.60 | 6.38 | 799291 | 47536 | 17.50% |
| 2024-08-29 | 5.42 | 5.66 | 0.09 | 1.62% | 5.37 | 5.75 | 404723 | 22842 | 9.22% |
| 2024-08-28 | 5.52 | 5.57 | 0.03 | 0.54% | 5.48 | 5.76 | 383081 | 21573 | 8.72% |
| 2024-08-27 | 5.77 | 5.54 | -0.42 | -7.05% | 5.52 | 5.80 | 520921 | 29309 | 11.86% |
| 2024-08-26 | 5.73 | 5.96 | 0.23 | 4.01% | 5.46 | 6.13 | 796751 | 46216 | 18.14% |
| 2024-08-23 | 5.50 | 5.73 | 0.17 | 3.06% | 5.33 | 5.84 | 732066 | 41216 | 16.67% |
| 2024-08-22 | 5.76 | 5.56 | -0.29 | -4.96% | 5.52 | 5.92 | 775650 | 43907 | 17.66% |
| 2024-08-21 | 5.99 | 5.85 | -0.10 | -1.68% | 5.78 | 6.44 | 1382465 | 84250 | 31.48% |
| 2024-08-20 | 4.98 | 5.95 | 0.99 | 19.96% | 4.98 | 5.95 | 611652 | 34672 | 13.93% |
| 2024-08-19 | 5.16 | 4.96 | -0.32 | -6.06% | 4.94 | 5.21 | 536523 | 26903 | 12.22% |
| 2024-08-16 | 5.57 | 5.28 | -0.25 | -4.52% | 5.25 | 5.72 | 722239 | 39352 | 16.45% |
| 2024-08-15 | 5.51 | 5.53 | -0.24 | -4.16% | 5.32 | 5.84 | 777093 | 43081 | 17.70% |
| 2024-08-14 | 5.46 | 5.77 | 0.41 | 7.65% | 5.41 | 6.14 | 1063055 | 61116 | 24.21% |
| 2024-08-13 | 5.15 | 5.36 | 0.24 | 4.69% | 5.08 | 5.66 | 789629 | 41835 | 17.98% |