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 | 8.32 | 8.34 | 0.07 | 0.85% | 8.24 | 8.54 | 86691 | 7269 | 6.36% |
| 2024-11-20 | 7.92 | 8.27 | 0.33 | 4.16% | 7.90 | 8.30 | 75263 | 6165 | 5.53% |
| 2024-11-19 | 7.66 | 7.94 | 0.28 | 3.66% | 7.63 | 7.94 | 51748 | 4018 | 3.80% |
| 2024-11-18 | 7.94 | 7.66 | -0.27 | -3.40% | 7.59 | 8.05 | 72317 | 5614 | 5.31% |
| 2024-11-15 | 8.17 | 7.93 | -0.24 | -2.94% | 7.91 | 8.27 | 68177 | 5523 | 5.01% |
| 2024-11-14 | 8.50 | 8.17 | -0.30 | -3.54% | 8.17 | 8.61 | 75808 | 6348 | 5.57% |
| 2024-11-13 | 8.49 | 8.47 | -0.13 | -1.51% | 8.20 | 8.63 | 106145 | 8923 | 7.79% |
| 2024-11-12 | 8.63 | 8.60 | -0.10 | -1.15% | 8.42 | 8.98 | 172606 | 15031 | 12.67% |
| 2024-11-11 | 8.46 | 8.70 | 0.24 | 2.84% | 8.40 | 8.80 | 187284 | 16175 | 13.75% |
| 2024-11-08 | 8.10 | 8.46 | 0.37 | 4.57% | 8.05 | 8.86 | 222034 | 18698 | 16.30% |
| 2024-11-07 | 7.93 | 8.09 | 0.14 | 1.76% | 7.87 | 8.09 | 77080 | 6186 | 5.66% |
| 2024-11-06 | 7.99 | 7.95 | -0.03 | -0.38% | 7.87 | 8.07 | 83857 | 6683 | 6.16% |
| 2024-11-05 | 7.79 | 7.98 | 0.17 | 2.18% | 7.79 | 7.99 | 81278 | 6436 | 5.97% |
| 2024-11-04 | 7.70 | 7.81 | 0.20 | 2.63% | 7.61 | 7.84 | 49884 | 3863 | 3.66% |
| 2024-11-01 | 8.22 | 7.61 | -0.45 | -5.58% | 7.60 | 8.23 | 104492 | 8176 | 7.67% |
| 2024-10-31 | 7.85 | 8.06 | 0.14 | 1.77% | 7.82 | 8.10 | 84844 | 6785 | 6.23% |
| 2024-10-30 | 8.01 | 7.92 | -0.16 | -1.98% | 7.80 | 8.20 | 96632 | 7702 | 7.09% |
| 2024-10-29 | 8.48 | 8.08 | -0.42 | -4.94% | 8.06 | 8.52 | 137796 | 11347 | 10.12% |
| 2024-10-28 | 8.27 | 8.50 | 0.10 | 1.19% | 8.26 | 8.53 | 143326 | 12055 | 10.52% |
| 2024-10-25 | 8.29 | 8.40 | 0.16 | 1.94% | 8.07 | 8.42 | 175775 | 14537 | 12.91% |
| 2024-10-24 | 8.12 | 8.24 | 0.10 | 1.23% | 8.10 | 8.38 | 136664 | 11276 | 10.03% |
| 2024-10-23 | 8.10 | 8.19 | 0.02 | 0.24% | 8.00 | 8.26 | 125354 | 10192 | 9.20% |
| 2024-10-22 | 8.49 | 8.17 | -0.38 | -4.44% | 8.12 | 8.49 | 199541 | 16417 | 14.65% |
| 2024-10-21 | 8.39 | 8.55 | 0.14 | 1.66% | 8.18 | 8.57 | 273072 | 22838 | 20.05% |
| 2024-10-18 | 8.16 | 8.41 | -0.16 | -1.87% | 8.01 | 8.62 | 342062 | 28359 | 25.11% |
| 2024-10-17 | 8.50 | 8.57 | -0.68 | -7.35% | 8.21 | 8.80 | 381624 | 32443 | 28.02% |
| 2024-10-16 | 8.98 | 9.25 | 0.78 | 9.21% | 8.48 | 9.46 | 615871 | 55601 | 45.22% |
| 2024-10-15 | 6.99 | 8.47 | 1.41 | 19.97% | 6.98 | 8.47 | 242110 | 19888 | 17.78% |
| 2024-10-14 | 6.86 | 7.06 | 0.21 | 3.07% | 6.82 | 7.07 | 33447 | 2329 | 2.46% |
| 2024-10-11 | 7.11 | 6.85 | -0.24 | -3.39% | 6.80 | 7.17 | 50102 | 3487 | 3.68% |
| 2024-10-10 | 7.16 | 7.09 | 0.00 | 0.00% | 7.06 | 7.33 | 66973 | 4818 | 4.92% |
| 2024-10-09 | 7.66 | 7.09 | -0.76 | -9.68% | 7.06 | 7.66 | 88130 | 6467 | 6.47% |
| 2024-10-08 | 8.33 | 7.85 | 0.59 | 8.13% | 7.33 | 8.33 | 154084 | 12035 | 11.31% |
| 2024-09-30 | 6.66 | 7.26 | 0.77 | 11.86% | 6.56 | 7.54 | 127591 | 9006 | 9.37% |
| 2024-09-27 | 6.30 | 6.49 | 0.25 | 4.01% | 6.28 | 6.58 | 51835 | 3326 | 3.81% |
| 2024-09-26 | 6.11 | 6.24 | 0.09 | 1.46% | 6.06 | 6.25 | 28400 | 1755 | 2.09% |
| 2024-09-25 | 6.17 | 6.15 | 0.05 | 0.82% | 6.12 | 6.35 | 41959 | 2611 | 3.08% |
| 2024-09-24 | 5.98 | 6.10 | 0.16 | 2.69% | 5.95 | 6.10 | 22506 | 1361 | 1.65% |
| 2024-09-23 | 5.98 | 5.94 | -0.03 | -0.50% | 5.87 | 6.00 | 11662 | 692 | 0.86% |
| 2024-09-20 | 6.00 | 5.97 | -0.01 | -0.17% | 5.91 | 6.01 | 13139 | 781 | 0.96% |
| 2024-09-19 | 5.83 | 5.98 | 0.18 | 3.10% | 5.80 | 6.00 | 19945 | 1184 | 1.46% |
| 2024-09-18 | 5.84 | 5.80 | -0.06 | -1.02% | 5.70 | 5.86 | 11772 | 677 | 0.86% |
| 2024-09-13 | 5.98 | 5.86 | -0.09 | -1.51% | 5.85 | 6.00 | 12334 | 728 | 0.91% |
| 2024-09-12 | 5.98 | 5.95 | -0.02 | -0.34% | 5.94 | 6.02 | 9215 | 550 | 0.68% |
| 2024-09-11 | 5.95 | 5.97 | 0.03 | 0.51% | 5.93 | 6.03 | 10641 | 635 | 0.78% |
| 2024-09-10 | 5.86 | 5.94 | 0.07 | 1.19% | 5.80 | 5.96 | 13690 | 804 | 1.01% |
| 2024-09-09 | 5.84 | 5.87 | 0.03 | 0.51% | 5.81 | 5.93 | 12383 | 727 | 0.91% |
| 2024-09-06 | 6.00 | 5.84 | -0.18 | -2.99% | 5.80 | 6.04 | 19791 | 1172 | 1.45% |
| 2024-09-05 | 6.04 | 6.02 | -0.07 | -1.15% | 5.97 | 6.09 | 32421 | 1951 | 2.38% |
| 2024-09-04 | 6.03 | 6.09 | 0.06 | 1.00% | 5.97 | 6.27 | 38854 | 2377 | 2.85% |
| 2024-09-03 | 6.00 | 6.03 | 0.07 | 1.17% | 5.93 | 6.08 | 13557 | 817 | 1.00% |
| 2024-09-02 | 6.01 | 5.96 | -0.06 | -1.00% | 5.96 | 6.07 | 15531 | 932 | 1.14% |
| 2024-08-30 | 5.94 | 6.02 | 0.07 | 1.18% | 5.92 | 6.12 | 18087 | 1091 | 1.33% |
| 2024-08-29 | 5.87 | 5.95 | 0.02 | 0.34% | 5.85 | 5.95 | 14202 | 839 | 1.04% |
| 2024-08-28 | 5.88 | 5.93 | 0.16 | 2.77% | 5.73 | 5.96 | 20306 | 1197 | 1.49% |
| 2024-08-27 | 5.87 | 5.77 | -0.10 | -1.70% | 5.75 | 5.91 | 10938 | 635 | 0.80% |
| 2024-08-26 | 5.70 | 5.87 | 0.17 | 2.98% | 5.70 | 5.89 | 12640 | 736 | 0.93% |
| 2024-08-23 | 5.76 | 5.70 | -0.08 | -1.38% | 5.68 | 5.84 | 9162 | 523 | 0.67% |
| 2024-08-22 | 5.86 | 5.78 | -0.10 | -1.70% | 5.75 | 5.94 | 11670 | 679 | 0.86% |
| 2024-08-21 | 5.91 | 5.88 | -0.06 | -1.01% | 5.86 | 5.97 | 15625 | 923 | 1.15% |
| 2024-08-20 | 6.03 | 5.94 | -0.10 | -1.66% | 5.90 | 6.09 | 19163 | 1144 | 1.41% |
| 2024-08-19 | 6.06 | 6.04 | -0.01 | -0.17% | 6.01 | 6.11 | 13587 | 824 | 1.00% |
| 2024-08-16 | 6.17 | 6.05 | -0.12 | -1.94% | 6.04 | 6.20 | 20431 | 1246 | 1.50% |
| 2024-08-15 | 6.10 | 6.17 | 0.09 | 1.48% | 6.03 | 6.22 | 30521 | 1870 | 2.24% |
| 2024-08-14 | 6.05 | 6.08 | 0.00 | 0.00% | 6.02 | 6.11 | 17432 | 1058 | 1.28% |
| 2024-08-13 | 6.00 | 6.08 | 0.05 | 0.83% | 5.92 | 6.08 | 16856 | 1013 | 1.24% |