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 | 7.93 | 7.93 | 0.00 | 0.00% | 7.85 | 8.00 | 403655 | 31960 | 0.63% |
| 2024-11-20 | 7.91 | 7.93 | -0.03 | -0.38% | 7.84 | 7.99 | 404980 | 32094 | 0.63% |
| 2024-11-19 | 7.81 | 7.96 | 0.14 | 1.79% | 7.77 | 7.97 | 464612 | 36580 | 0.72% |
| 2024-11-18 | 7.84 | 7.82 | 0.03 | 0.39% | 7.72 | 8.03 | 548394 | 43178 | 0.85% |
| 2024-11-15 | 8.06 | 7.79 | -0.27 | -3.35% | 7.77 | 8.11 | 704780 | 55885 | 1.10% |
| 2024-11-14 | 8.07 | 8.06 | -0.03 | -0.37% | 8.03 | 8.31 | 771921 | 63039 | 1.20% |
| 2024-11-13 | 7.98 | 8.09 | 0.06 | 0.75% | 7.95 | 8.13 | 640555 | 51529 | 1.00% |
| 2024-11-12 | 8.30 | 8.03 | -0.25 | -3.02% | 7.98 | 8.36 | 817870 | 66689 | 1.27% |
| 2024-11-11 | 8.25 | 8.28 | -0.06 | -0.72% | 8.16 | 8.32 | 715988 | 58999 | 1.11% |
| 2024-11-08 | 8.80 | 8.34 | -0.27 | -3.14% | 8.31 | 8.80 | 1152642 | 97640 | 1.79% |
| 2024-11-07 | 8.06 | 8.61 | 0.41 | 5.00% | 8.01 | 8.68 | 1489555 | 124762 | 2.32% |
| 2024-11-06 | 8.40 | 8.20 | -0.18 | -2.15% | 8.16 | 8.47 | 1288412 | 106826 | 2.01% |
| 2024-11-05 | 8.12 | 8.38 | 0.27 | 3.33% | 8.01 | 8.50 | 1373719 | 114504 | 2.14% |
| 2024-11-04 | 7.96 | 8.11 | 0.29 | 3.71% | 7.86 | 8.11 | 912021 | 72751 | 1.42% |
| 2024-11-01 | 7.92 | 7.82 | -0.11 | -1.39% | 7.70 | 8.10 | 1142769 | 90278 | 1.78% |
| 2024-10-31 | 7.50 | 7.93 | 0.41 | 5.45% | 7.45 | 8.05 | 1507309 | 118620 | 2.35% |
| 2024-10-30 | 7.57 | 7.52 | -0.07 | -0.92% | 7.44 | 7.64 | 521680 | 39318 | 0.81% |
| 2024-10-29 | 7.70 | 7.59 | -0.07 | -0.91% | 7.57 | 7.81 | 688579 | 53045 | 1.07% |
| 2024-10-28 | 7.57 | 7.66 | 0.09 | 1.19% | 7.54 | 7.67 | 556144 | 42360 | 0.87% |
| 2024-10-25 | 7.48 | 7.57 | 0.07 | 0.93% | 7.48 | 7.66 | 557546 | 42158 | 0.87% |
| 2024-10-24 | 7.49 | 7.50 | 0.00 | 0.00% | 7.43 | 7.53 | 416947 | 31202 | 0.65% |
| 2024-10-23 | 7.58 | 7.50 | -0.05 | -0.66% | 7.47 | 7.63 | 674517 | 50900 | 1.05% |
| 2024-10-22 | 7.55 | 7.55 | -0.01 | -0.13% | 7.48 | 7.60 | 491937 | 37018 | 0.77% |
| 2024-10-21 | 7.53 | 7.56 | -0.10 | -1.31% | 7.48 | 7.62 | 794497 | 59997 | 1.24% |
| 2024-10-18 | 7.30 | 7.66 | 0.33 | 4.50% | 7.29 | 7.95 | 1163432 | 88065 | 1.81% |
| 2024-10-17 | 7.45 | 7.33 | -0.11 | -1.48% | 7.32 | 7.57 | 578720 | 43143 | 0.90% |
| 2024-10-16 | 7.30 | 7.44 | 0.02 | 0.27% | 7.28 | 7.59 | 614290 | 45604 | 0.96% |
| 2024-10-15 | 7.65 | 7.42 | -0.36 | -4.63% | 7.42 | 7.73 | 783422 | 59542 | 1.22% |
| 2024-10-14 | 7.64 | 7.78 | 0.26 | 3.46% | 7.35 | 7.82 | 1037044 | 79082 | 1.61% |
| 2024-10-11 | 7.62 | 7.52 | -0.24 | -3.09% | 7.45 | 7.81 | 895791 | 68322 | 1.39% |
| 2024-10-10 | 8.09 | 7.76 | -0.32 | -3.96% | 7.56 | 8.24 | 1405708 | 109787 | 2.19% |
| 2024-10-09 | 8.76 | 8.08 | -0.90 | -10.02% | 8.08 | 8.98 | 2315331 | 195445 | 3.60% |
| 2024-10-08 | 8.98 | 8.98 | 0.82 | 10.05% | 8.48 | 8.98 | 1915260 | 170242 | 2.98% |
| 2024-09-30 | 8.05 | 8.16 | 0.74 | 9.97% | 7.71 | 8.16 | 2053274 | 164764 | 3.20% |
| 2024-09-27 | 7.15 | 7.42 | 0.37 | 5.25% | 6.97 | 7.56 | 1399576 | 100764 | 2.18% |
| 2024-09-26 | 6.55 | 7.05 | 0.23 | 3.37% | 6.51 | 7.09 | 1849522 | 124920 | 2.88% |
| 2024-09-25 | 6.40 | 6.82 | 0.61 | 9.82% | 6.40 | 6.83 | 1944259 | 130392 | 3.03% |
| 2024-09-24 | 5.99 | 6.21 | 0.27 | 4.55% | 5.95 | 6.26 | 563936 | 34609 | 0.88% |
| 2024-09-23 | 5.95 | 5.94 | -0.02 | -0.34% | 5.92 | 6.01 | 124574 | 7396 | 0.19% |
| 2024-09-20 | 5.91 | 5.96 | 0.04 | 0.68% | 5.88 | 5.98 | 212350 | 12578 | 0.33% |
| 2024-09-19 | 5.83 | 5.92 | 0.11 | 1.89% | 5.78 | 5.96 | 294656 | 17338 | 0.46% |
| 2024-09-18 | 5.74 | 5.81 | 0.07 | 1.22% | 5.69 | 5.83 | 174779 | 10059 | 0.27% |
| 2024-09-13 | 5.75 | 5.74 | 0.00 | 0.00% | 5.73 | 5.82 | 134131 | 7734 | 0.21% |
| 2024-09-12 | 5.70 | 5.74 | 0.03 | 0.53% | 5.69 | 5.76 | 110682 | 6346 | 0.17% |
| 2024-09-11 | 5.71 | 5.71 | -0.03 | -0.52% | 5.67 | 5.77 | 125083 | 7147 | 0.19% |
| 2024-09-10 | 5.78 | 5.74 | -0.03 | -0.52% | 5.62 | 5.80 | 177965 | 10130 | 0.28% |
| 2024-09-09 | 5.70 | 5.77 | 0.02 | 0.35% | 5.69 | 5.87 | 254917 | 14729 | 0.40% |
| 2024-09-06 | 5.88 | 5.75 | -0.01 | -0.17% | 5.73 | 5.90 | 273223 | 15883 | 0.43% |
| 2024-09-05 | 5.67 | 5.76 | 0.09 | 1.59% | 5.66 | 5.77 | 170232 | 9749 | 0.26% |
| 2024-09-04 | 5.66 | 5.67 | -0.03 | -0.53% | 5.66 | 5.77 | 136791 | 7817 | 0.21% |
| 2024-09-03 | 5.64 | 5.70 | 0.05 | 0.88% | 5.64 | 5.74 | 141101 | 8033 | 0.22% |
| 2024-09-02 | 5.76 | 5.65 | -0.16 | -2.75% | 5.63 | 5.80 | 245906 | 14007 | 0.38% |
| 2024-08-30 | 5.63 | 5.81 | 0.25 | 4.50% | 5.59 | 5.86 | 388665 | 22421 | 0.60% |
| 2024-08-29 | 5.60 | 5.56 | -0.05 | -0.89% | 5.55 | 5.65 | 171683 | 9623 | 0.27% |
| 2024-08-28 | 5.62 | 5.61 | 0.00 | 0.00% | 5.58 | 5.66 | 117382 | 6592 | 0.18% |
| 2024-08-27 | 5.61 | 5.61 | -0.02 | -0.36% | 5.55 | 5.63 | 96570 | 5404 | 0.15% |
| 2024-08-26 | 5.62 | 5.63 | 0.01 | 0.18% | 5.59 | 5.66 | 120405 | 6765 | 0.19% |
| 2024-08-23 | 5.59 | 5.62 | 0.01 | 0.18% | 5.56 | 5.66 | 125424 | 7033 | 0.20% |
| 2024-08-22 | 5.73 | 5.61 | -0.08 | -1.41% | 5.58 | 5.73 | 139821 | 7895 | 0.22% |
| 2024-08-21 | 5.77 | 5.69 | -0.08 | -1.39% | 5.68 | 5.79 | 118762 | 6807 | 0.18% |
| 2024-08-20 | 5.82 | 5.77 | -0.05 | -0.86% | 5.75 | 5.84 | 135758 | 7851 | 0.21% |
| 2024-08-19 | 5.80 | 5.82 | 0.01 | 0.17% | 5.77 | 5.86 | 121967 | 7106 | 0.19% |
| 2024-08-16 | 5.85 | 5.81 | -0.06 | -1.02% | 5.79 | 5.88 | 148466 | 8647 | 0.23% |
| 2024-08-15 | 5.75 | 5.87 | 0.08 | 1.38% | 5.75 | 5.88 | 151400 | 8838 | 0.24% |
| 2024-08-14 | 5.79 | 5.79 | 0.00 | 0.00% | 5.77 | 5.83 | 107449 | 6229 | 0.17% |
| 2024-08-13 | 5.74 | 5.79 | 0.04 | 0.70% | 5.71 | 5.80 | 105804 | 6095 | 0.16% |