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 | 9.41 | 9.56 | 0.36 | 3.91% | 9.40 | 10.43 | 674385 | 65951 | 18.62% |
| 2024-11-20 | 8.18 | 9.20 | 1.00 | 12.20% | 8.12 | 9.43 | 487574 | 43761 | 13.46% |
| 2024-11-19 | 7.88 | 8.20 | 0.33 | 4.19% | 7.82 | 8.21 | 111855 | 8979 | 3.09% |
| 2024-11-18 | 8.21 | 7.87 | -0.30 | -3.67% | 7.78 | 8.36 | 138790 | 11002 | 3.83% |
| 2024-11-15 | 8.36 | 8.17 | -0.22 | -2.62% | 8.15 | 8.51 | 133118 | 11132 | 3.68% |
| 2024-11-14 | 8.73 | 8.39 | -0.35 | -4.00% | 8.37 | 8.80 | 113414 | 9687 | 3.13% |
| 2024-11-13 | 8.62 | 8.74 | 0.02 | 0.23% | 8.47 | 8.76 | 135525 | 11695 | 3.74% |
| 2024-11-12 | 8.85 | 8.72 | -0.13 | -1.47% | 8.60 | 8.98 | 175890 | 15477 | 4.86% |
| 2024-11-11 | 8.40 | 8.85 | 0.41 | 4.86% | 8.38 | 8.85 | 198200 | 17176 | 5.47% |
| 2024-11-08 | 8.55 | 8.44 | -0.03 | -0.35% | 8.40 | 8.68 | 203054 | 17347 | 5.61% |
| 2024-11-07 | 8.17 | 8.47 | 0.32 | 3.93% | 8.10 | 8.51 | 200545 | 16749 | 5.54% |
| 2024-11-06 | 8.06 | 8.15 | 0.14 | 1.75% | 8.00 | 8.34 | 194785 | 15922 | 5.38% |
| 2024-11-05 | 7.72 | 8.01 | 0.30 | 3.89% | 7.70 | 8.04 | 142748 | 11298 | 3.94% |
| 2024-11-04 | 7.57 | 7.71 | 0.14 | 1.85% | 7.50 | 7.73 | 95823 | 7333 | 2.65% |
| 2024-11-01 | 7.95 | 7.57 | -0.38 | -4.78% | 7.53 | 8.25 | 187219 | 14581 | 5.17% |
| 2024-10-31 | 7.91 | 7.95 | 0.04 | 0.51% | 7.85 | 8.07 | 120282 | 9580 | 3.32% |
| 2024-10-30 | 7.98 | 7.91 | -0.14 | -1.74% | 7.79 | 8.12 | 147929 | 11755 | 4.08% |
| 2024-10-29 | 8.53 | 8.05 | -0.44 | -5.18% | 8.05 | 8.54 | 181598 | 14941 | 5.01% |
| 2024-10-28 | 8.41 | 8.49 | 0.11 | 1.31% | 8.36 | 8.52 | 146160 | 12333 | 4.04% |
| 2024-10-25 | 8.16 | 8.38 | 0.23 | 2.82% | 8.15 | 8.42 | 158023 | 13146 | 4.36% |
| 2024-10-24 | 8.12 | 8.15 | -0.18 | -2.16% | 8.05 | 8.29 | 160373 | 13122 | 4.43% |
| 2024-10-23 | 8.50 | 8.33 | -0.35 | -4.03% | 8.27 | 8.51 | 281328 | 23603 | 7.77% |
| 2024-10-22 | 8.28 | 8.68 | 0.42 | 5.08% | 8.09 | 8.69 | 330556 | 27825 | 9.13% |
| 2024-10-21 | 8.10 | 8.26 | 0.21 | 2.61% | 8.06 | 8.35 | 202608 | 16619 | 5.59% |
| 2024-10-18 | 7.80 | 8.05 | 0.23 | 2.94% | 7.71 | 8.24 | 199237 | 15865 | 5.50% |
| 2024-10-17 | 7.95 | 7.82 | -0.09 | -1.14% | 7.81 | 8.11 | 123296 | 9830 | 3.40% |
| 2024-10-16 | 7.73 | 7.91 | 0.02 | 0.25% | 7.69 | 8.08 | 124518 | 9876 | 3.44% |
| 2024-10-15 | 8.11 | 7.89 | -0.30 | -3.66% | 7.88 | 8.23 | 163128 | 13138 | 4.50% |
| 2024-10-14 | 7.80 | 8.19 | 0.48 | 6.23% | 7.77 | 8.19 | 206322 | 16479 | 5.70% |
| 2024-10-11 | 8.30 | 7.71 | -0.65 | -7.78% | 7.55 | 8.30 | 184764 | 14543 | 5.10% |
| 2024-10-10 | 8.38 | 8.36 | 0.10 | 1.21% | 8.13 | 8.69 | 190197 | 16052 | 5.25% |
| 2024-10-09 | 9.23 | 8.26 | -1.46 | -15.02% | 8.16 | 9.24 | 284798 | 25060 | 7.86% |
| 2024-10-08 | 10.10 | 9.72 | 1.17 | 13.68% | 8.64 | 10.10 | 444057 | 41879 | 12.26% |
| 2024-09-30 | 7.77 | 8.55 | 1.16 | 15.70% | 7.57 | 8.56 | 367611 | 29729 | 10.15% |
| 2024-09-27 | 6.91 | 7.39 | 0.55 | 8.04% | 6.91 | 7.53 | 236971 | 17118 | 6.54% |
| 2024-09-26 | 6.53 | 6.84 | 0.26 | 3.95% | 6.53 | 6.84 | 169615 | 11396 | 4.68% |
| 2024-09-25 | 6.54 | 6.58 | 0.04 | 0.61% | 6.54 | 6.76 | 175937 | 11703 | 4.86% |
| 2024-09-24 | 6.48 | 6.54 | 0.12 | 1.87% | 6.23 | 6.54 | 161111 | 10343 | 4.45% |
| 2024-09-23 | 6.39 | 6.42 | -0.08 | -1.23% | 6.36 | 6.51 | 160656 | 10344 | 4.44% |
| 2024-09-20 | 6.25 | 6.50 | 0.31 | 5.01% | 6.10 | 6.61 | 256103 | 16320 | 7.07% |
| 2024-09-19 | 6.00 | 6.19 | 0.24 | 4.03% | 5.95 | 6.19 | 83377 | 5090 | 2.30% |
| 2024-09-18 | 6.08 | 5.95 | -0.10 | -1.65% | 5.88 | 6.12 | 59742 | 3559 | 1.65% |
| 2024-09-13 | 6.21 | 6.05 | -0.13 | -2.10% | 6.04 | 6.21 | 57617 | 3507 | 1.59% |
| 2024-09-12 | 6.24 | 6.18 | -0.02 | -0.32% | 6.16 | 6.32 | 57776 | 3610 | 1.60% |
| 2024-09-11 | 6.21 | 6.20 | -0.01 | -0.16% | 6.13 | 6.27 | 49549 | 3066 | 1.37% |
| 2024-09-10 | 6.12 | 6.21 | 0.06 | 0.98% | 6.06 | 6.23 | 57610 | 3537 | 1.59% |
| 2024-09-09 | 6.13 | 6.15 | -0.01 | -0.16% | 6.03 | 6.22 | 58291 | 3571 | 1.61% |
| 2024-09-06 | 6.46 | 6.16 | -0.28 | -4.35% | 6.13 | 6.46 | 114007 | 7143 | 3.15% |
| 2024-09-05 | 6.32 | 6.44 | 0.13 | 2.06% | 6.29 | 6.47 | 78644 | 5040 | 2.17% |
| 2024-09-04 | 6.39 | 6.31 | -0.13 | -2.02% | 6.30 | 6.41 | 85628 | 5434 | 2.36% |
| 2024-09-03 | 6.37 | 6.44 | 0.03 | 0.47% | 6.33 | 6.47 | 91247 | 5836 | 2.52% |
| 2024-09-02 | 6.66 | 6.41 | -0.25 | -3.75% | 6.40 | 6.72 | 124023 | 8131 | 3.42% |
| 2024-08-30 | 6.43 | 6.66 | 0.20 | 3.10% | 6.37 | 6.81 | 187947 | 12440 | 5.19% |
| 2024-08-29 | 6.50 | 6.46 | -0.43 | -6.24% | 6.28 | 6.61 | 230633 | 14845 | 6.37% |
| 2024-08-28 | 7.30 | 6.89 | -0.36 | -4.97% | 6.87 | 7.32 | 188756 | 13302 | 5.21% |
| 2024-08-27 | 6.86 | 7.25 | 0.41 | 5.99% | 6.84 | 7.28 | 247655 | 17540 | 6.84% |
| 2024-08-26 | 6.78 | 6.84 | 0.07 | 1.03% | 6.71 | 6.98 | 135939 | 9256 | 3.75% |
| 2024-08-23 | 7.05 | 6.77 | -0.28 | -3.97% | 6.74 | 7.10 | 132598 | 9084 | 3.66% |
| 2024-08-22 | 7.50 | 7.05 | -0.35 | -4.73% | 7.01 | 7.50 | 162853 | 11702 | 4.50% |
| 2024-08-21 | 7.60 | 7.40 | -0.32 | -4.15% | 7.38 | 7.66 | 203276 | 15195 | 5.61% |
| 2024-08-20 | 7.81 | 7.72 | -0.36 | -4.46% | 7.62 | 7.85 | 275519 | 21264 | 7.61% |
| 2024-08-19 | 7.43 | 8.08 | 0.64 | 8.60% | 7.34 | 8.48 | 468103 | 36687 | 12.93% |
| 2024-08-16 | 6.91 | 7.44 | 0.51 | 7.36% | 6.75 | 7.74 | 289901 | 20876 | 8.00% |
| 2024-08-15 | 7.05 | 6.93 | 0.07 | 1.02% | 6.88 | 7.12 | 105708 | 7375 | 2.92% |
| 2024-08-14 | 6.95 | 6.86 | -0.03 | -0.44% | 6.85 | 6.98 | 60899 | 4202 | 1.68% |
| 2024-08-13 | 6.95 | 6.89 | -0.11 | -1.57% | 6.73 | 7.00 | 97690 | 6703 | 2.70% |