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 | 7.99 | 8.19 | 0.17 | 2.12% | 7.91 | 8.49 | 143373 | 11691 | 4.55% |
| 2024-11-20 | 7.61 | 8.02 | 0.28 | 3.62% | 7.60 | 8.16 | 141250 | 11208 | 4.48% |
| 2024-11-19 | 7.62 | 7.74 | 0.12 | 1.57% | 7.41 | 7.74 | 107218 | 8103 | 3.40% |
| 2024-11-18 | 8.47 | 7.62 | -0.82 | -9.72% | 7.49 | 8.50 | 217004 | 16846 | 6.89% |
| 2024-11-15 | 8.16 | 8.44 | 0.25 | 3.05% | 8.14 | 8.55 | 239831 | 20149 | 7.61% |
| 2024-11-14 | 8.50 | 8.19 | -0.35 | -4.10% | 8.18 | 8.58 | 150115 | 12545 | 4.77% |
| 2024-11-13 | 8.40 | 8.54 | 0.26 | 3.14% | 8.11 | 8.59 | 218539 | 18389 | 6.94% |
| 2024-11-12 | 8.64 | 8.28 | -0.30 | -3.50% | 8.01 | 8.64 | 178820 | 14965 | 5.68% |
| 2024-11-11 | 8.30 | 8.58 | 0.23 | 2.75% | 8.23 | 8.60 | 176336 | 14923 | 5.60% |
| 2024-11-08 | 8.37 | 8.35 | 0.12 | 1.46% | 8.20 | 8.48 | 191873 | 16008 | 6.09% |
| 2024-11-07 | 7.99 | 8.23 | 0.19 | 2.36% | 7.91 | 8.23 | 151766 | 12287 | 4.82% |
| 2024-11-06 | 8.00 | 8.04 | 0.01 | 0.12% | 7.89 | 8.17 | 179567 | 14454 | 5.70% |
| 2024-11-05 | 7.74 | 8.03 | 0.25 | 3.21% | 7.74 | 8.07 | 159276 | 12645 | 5.06% |
| 2024-11-04 | 7.72 | 7.78 | 0.17 | 2.23% | 7.60 | 7.88 | 128725 | 9988 | 4.09% |
| 2024-11-01 | 8.31 | 7.61 | -0.84 | -9.94% | 7.53 | 8.33 | 267951 | 21155 | 8.51% |
| 2024-10-31 | 8.43 | 8.45 | -0.18 | -2.09% | 8.18 | 8.74 | 332826 | 28067 | 10.57% |
| 2024-10-30 | 8.48 | 8.63 | 0.41 | 4.99% | 8.28 | 9.20 | 439230 | 38287 | 13.95% |
| 2024-10-29 | 8.50 | 8.22 | -0.28 | -3.29% | 8.01 | 8.50 | 276531 | 22665 | 8.78% |
| 2024-10-28 | 7.90 | 8.50 | 0.70 | 8.97% | 7.90 | 8.53 | 337648 | 28029 | 10.72% |
| 2024-10-25 | 7.64 | 7.80 | 0.13 | 1.69% | 7.64 | 7.84 | 91036 | 7057 | 2.89% |
| 2024-10-24 | 7.77 | 7.67 | -0.16 | -2.04% | 7.58 | 7.81 | 110475 | 8474 | 3.51% |
| 2024-10-23 | 7.85 | 7.83 | 0.00 | 0.00% | 7.72 | 8.08 | 128518 | 10160 | 4.08% |
| 2024-10-22 | 8.12 | 7.83 | -0.41 | -4.98% | 7.80 | 8.14 | 205602 | 16386 | 6.53% |
| 2024-10-21 | 8.01 | 8.24 | 0.25 | 3.13% | 7.85 | 8.31 | 299914 | 24179 | 9.52% |
| 2024-10-18 | 7.76 | 7.99 | 0.26 | 3.36% | 7.65 | 8.18 | 259162 | 20483 | 8.23% |
| 2024-10-17 | 7.68 | 7.73 | 0.09 | 1.18% | 7.59 | 7.91 | 199394 | 15505 | 6.33% |
| 2024-10-16 | 7.48 | 7.64 | -0.04 | -0.52% | 7.32 | 7.80 | 194450 | 14789 | 6.17% |
| 2024-10-15 | 7.49 | 7.68 | 0.26 | 3.50% | 7.31 | 8.21 | 310477 | 24476 | 9.86% |
| 2024-10-14 | 7.10 | 7.42 | 0.33 | 4.65% | 6.98 | 7.51 | 151185 | 10955 | 4.80% |
| 2024-10-11 | 7.49 | 7.09 | -0.48 | -6.34% | 7.00 | 7.55 | 168433 | 12157 | 5.35% |
| 2024-10-10 | 7.77 | 7.57 | -0.06 | -0.79% | 7.44 | 8.03 | 175067 | 13504 | 5.56% |
| 2024-10-09 | 8.25 | 7.63 | -1.40 | -15.50% | 7.63 | 8.56 | 320241 | 26249 | 10.17% |
| 2024-10-08 | 9.37 | 9.03 | 1.18 | 15.03% | 8.14 | 9.37 | 464844 | 40772 | 14.76% |
| 2024-09-30 | 7.13 | 7.85 | 1.06 | 15.61% | 6.91 | 7.97 | 417814 | 30819 | 13.27% |
| 2024-09-27 | 6.37 | 6.79 | 0.47 | 7.44% | 6.27 | 6.81 | 306257 | 20088 | 9.72% |
| 2024-09-26 | 6.28 | 6.32 | 0.11 | 1.77% | 6.15 | 6.35 | 202190 | 12675 | 6.42% |
| 2024-09-25 | 6.15 | 6.21 | 0.05 | 0.81% | 6.13 | 6.42 | 255201 | 15984 | 8.10% |
| 2024-09-24 | 5.98 | 6.16 | 0.12 | 1.99% | 5.88 | 6.19 | 234894 | 14252 | 7.46% |
| 2024-09-23 | 6.13 | 6.04 | -0.12 | -1.95% | 5.99 | 6.22 | 181799 | 11063 | 5.77% |
| 2024-09-20 | 6.16 | 6.16 | -0.09 | -1.44% | 6.06 | 6.25 | 243117 | 14954 | 7.72% |
| 2024-09-19 | 6.08 | 6.25 | 0.01 | 0.16% | 5.97 | 6.25 | 338421 | 20709 | 10.74% |
| 2024-09-18 | 5.76 | 6.24 | 0.52 | 9.09% | 5.65 | 6.68 | 382486 | 23915 | 12.14% |
| 2024-09-13 | 5.87 | 5.72 | -0.18 | -3.05% | 5.71 | 5.96 | 98571 | 5738 | 3.13% |
| 2024-09-12 | 5.75 | 5.90 | 0.12 | 2.08% | 5.74 | 6.01 | 147688 | 8726 | 4.69% |
| 2024-09-11 | 5.86 | 5.78 | -0.15 | -2.53% | 5.71 | 5.93 | 167794 | 9747 | 5.33% |
| 2024-09-10 | 5.62 | 5.93 | 0.30 | 5.33% | 5.62 | 6.09 | 259087 | 15222 | 8.23% |
| 2024-09-09 | 5.60 | 5.63 | 0.00 | 0.00% | 5.51 | 5.71 | 53045 | 2980 | 1.68% |
| 2024-09-06 | 5.82 | 5.63 | -0.15 | -2.60% | 5.62 | 5.87 | 60944 | 3478 | 1.93% |
| 2024-09-05 | 5.67 | 5.78 | 0.08 | 1.40% | 5.67 | 5.83 | 50030 | 2889 | 1.59% |
| 2024-09-04 | 5.70 | 5.70 | -0.07 | -1.21% | 5.68 | 5.78 | 50103 | 2871 | 1.59% |
| 2024-09-03 | 5.60 | 5.77 | 0.19 | 3.41% | 5.58 | 5.77 | 68080 | 3871 | 2.16% |
| 2024-09-02 | 5.73 | 5.58 | -0.12 | -2.11% | 5.58 | 5.75 | 49050 | 2780 | 1.56% |
| 2024-08-30 | 5.59 | 5.70 | 0.14 | 2.52% | 5.54 | 5.81 | 82027 | 4689 | 2.60% |
| 2024-08-29 | 5.48 | 5.56 | 0.07 | 1.28% | 5.40 | 5.61 | 54576 | 3023 | 1.73% |
| 2024-08-28 | 5.35 | 5.49 | 0.10 | 1.86% | 5.30 | 5.57 | 60587 | 3307 | 1.92% |
| 2024-08-27 | 5.51 | 5.39 | -0.20 | -3.58% | 5.38 | 5.60 | 85865 | 4685 | 2.73% |
| 2024-08-26 | 5.66 | 5.59 | -0.23 | -3.95% | 5.50 | 5.74 | 150639 | 8413 | 4.78% |
| 2024-08-23 | 6.23 | 5.82 | 0.23 | 4.11% | 5.68 | 6.60 | 219371 | 13073 | 6.96% |
| 2024-08-22 | 5.66 | 5.59 | -0.07 | -1.24% | 5.55 | 5.77 | 45646 | 2576 | 1.45% |
| 2024-08-21 | 5.65 | 5.66 | 0.00 | 0.00% | 5.64 | 5.79 | 30878 | 1761 | 0.98% |
| 2024-08-20 | 5.85 | 5.66 | -0.12 | -2.08% | 5.64 | 5.86 | 38859 | 2210 | 1.23% |
| 2024-08-19 | 5.77 | 5.78 | 0.01 | 0.17% | 5.68 | 5.88 | 41996 | 2427 | 1.33% |
| 2024-08-16 | 5.75 | 5.77 | -0.01 | -0.17% | 5.73 | 5.82 | 46511 | 2686 | 1.48% |
| 2024-08-15 | 5.56 | 5.78 | 0.20 | 3.58% | 5.50 | 5.79 | 69413 | 3956 | 2.20% |
| 2024-08-14 | 5.58 | 5.58 | 0.03 | 0.54% | 5.53 | 5.64 | 36172 | 2023 | 1.15% |
| 2024-08-13 | 5.47 | 5.55 | 0.08 | 1.46% | 5.41 | 5.56 | 33294 | 1833 | 1.06% |