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 | 9.70 | 10.00 | 0.32 | 3.31% | 9.52 | 10.58 | 593253 | 59387 | 16.24% |
| 2024-11-20 | 8.80 | 9.68 | 0.88 | 10.00% | 8.56 | 9.68 | 433630 | 40343 | 11.87% |
| 2024-11-19 | 8.60 | 8.80 | -0.35 | -3.83% | 8.31 | 9.23 | 392225 | 34532 | 10.74% |
| 2024-11-18 | 9.00 | 9.15 | -0.29 | -3.07% | 8.50 | 10.29 | 646696 | 58436 | 17.70% |
| 2024-11-15 | 8.50 | 9.44 | 0.55 | 6.19% | 8.19 | 9.78 | 670880 | 61542 | 18.37% |
| 2024-11-14 | 9.50 | 8.89 | -0.09 | -1.00% | 8.51 | 9.58 | 691765 | 61986 | 18.94% |
| 2024-11-13 | 8.98 | 8.98 | 0.82 | 10.05% | 8.98 | 8.98 | 65332 | 5866 | 1.79% |
| 2024-11-12 | 8.32 | 8.16 | -0.16 | -1.92% | 8.05 | 8.40 | 134145 | 11053 | 3.67% |
| 2024-11-11 | 8.33 | 8.32 | -0.08 | -0.95% | 8.20 | 8.37 | 137365 | 11376 | 3.76% |
| 2024-11-08 | 8.59 | 8.40 | -0.10 | -1.18% | 8.27 | 8.59 | 199907 | 16774 | 5.47% |
| 2024-11-07 | 8.28 | 8.50 | 0.08 | 0.95% | 8.23 | 8.72 | 223129 | 18963 | 6.11% |
| 2024-11-06 | 8.16 | 8.42 | 0.29 | 3.57% | 8.07 | 8.60 | 281313 | 23530 | 7.70% |
| 2024-11-05 | 8.05 | 8.13 | 0.03 | 0.37% | 8.01 | 8.32 | 203168 | 16635 | 5.56% |
| 2024-11-04 | 7.72 | 8.10 | 0.32 | 4.11% | 7.71 | 8.23 | 212421 | 16913 | 5.82% |
| 2024-11-01 | 8.30 | 7.78 | -0.52 | -6.27% | 7.76 | 8.48 | 263443 | 21228 | 7.21% |
| 2024-10-31 | 7.80 | 8.30 | 0.44 | 5.60% | 7.80 | 8.63 | 341355 | 28121 | 9.35% |
| 2024-10-30 | 7.59 | 7.86 | 0.17 | 2.21% | 7.50 | 7.99 | 175950 | 13774 | 4.82% |
| 2024-10-29 | 8.10 | 7.69 | -0.36 | -4.47% | 7.67 | 8.10 | 204043 | 15926 | 5.59% |
| 2024-10-28 | 7.67 | 8.05 | 0.39 | 5.09% | 7.65 | 8.16 | 262611 | 20870 | 7.19% |
| 2024-10-25 | 7.32 | 7.66 | 0.30 | 4.08% | 7.32 | 7.77 | 214296 | 16293 | 5.87% |
| 2024-10-24 | 7.19 | 7.36 | 0.14 | 1.94% | 7.15 | 7.38 | 129720 | 9463 | 3.55% |
| 2024-10-23 | 7.30 | 7.22 | -0.13 | -1.77% | 7.21 | 7.44 | 135290 | 9901 | 3.70% |
| 2024-10-22 | 7.14 | 7.35 | 0.16 | 2.23% | 7.09 | 7.45 | 177995 | 12983 | 4.87% |
| 2024-10-21 | 7.10 | 7.19 | 0.10 | 1.41% | 7.06 | 7.22 | 143038 | 10224 | 3.92% |
| 2024-10-18 | 6.95 | 7.09 | 0.09 | 1.29% | 6.87 | 7.16 | 165014 | 11618 | 4.52% |
| 2024-10-17 | 6.84 | 7.00 | 0.14 | 2.04% | 6.78 | 7.16 | 167291 | 11671 | 4.58% |
| 2024-10-16 | 6.72 | 6.86 | 0.02 | 0.29% | 6.72 | 6.92 | 74689 | 5118 | 2.04% |
| 2024-10-15 | 6.98 | 6.84 | -0.15 | -2.15% | 6.84 | 7.03 | 101013 | 7010 | 2.77% |
| 2024-10-14 | 6.79 | 6.99 | 0.20 | 2.95% | 6.79 | 7.05 | 114578 | 7950 | 3.14% |
| 2024-10-11 | 7.00 | 6.79 | -0.22 | -3.14% | 6.73 | 7.02 | 117996 | 8097 | 3.23% |
| 2024-10-10 | 6.96 | 7.01 | 0.04 | 0.57% | 6.86 | 7.18 | 151737 | 10675 | 4.15% |
| 2024-10-09 | 7.43 | 6.97 | -0.70 | -9.13% | 6.97 | 7.49 | 263250 | 19027 | 7.21% |
| 2024-10-08 | 8.16 | 7.67 | 0.22 | 2.95% | 7.22 | 8.18 | 428361 | 32786 | 11.73% |
| 2024-09-30 | 7.23 | 7.45 | 0.49 | 7.04% | 7.01 | 7.56 | 351020 | 25604 | 9.61% |
| 2024-09-27 | 6.90 | 6.96 | 0.20 | 2.96% | 6.74 | 6.99 | 144855 | 9951 | 3.97% |
| 2024-09-26 | 6.56 | 6.76 | 0.11 | 1.65% | 6.56 | 6.76 | 147103 | 9817 | 4.03% |
| 2024-09-25 | 6.56 | 6.65 | 0.18 | 2.78% | 6.55 | 7.10 | 235669 | 15920 | 6.45% |
| 2024-09-24 | 6.27 | 6.47 | 0.18 | 2.86% | 6.27 | 6.57 | 131392 | 8441 | 3.60% |
| 2024-09-23 | 6.35 | 6.29 | -0.07 | -1.10% | 6.25 | 6.35 | 59025 | 3705 | 1.62% |
| 2024-09-20 | 6.39 | 6.36 | -0.03 | -0.47% | 6.31 | 6.46 | 79706 | 5083 | 2.18% |
| 2024-09-19 | 6.32 | 6.39 | 0.00 | 0.00% | 6.29 | 6.46 | 120171 | 7666 | 3.29% |
| 2024-09-18 | 6.20 | 6.39 | 0.19 | 3.06% | 6.10 | 6.42 | 149674 | 9478 | 4.10% |
| 2024-09-13 | 6.13 | 6.20 | 0.11 | 1.81% | 6.07 | 6.25 | 91786 | 5658 | 2.51% |
| 2024-09-12 | 6.11 | 6.09 | -0.05 | -0.81% | 6.09 | 6.19 | 64934 | 3987 | 1.78% |
| 2024-09-11 | 6.32 | 6.14 | -0.27 | -4.21% | 6.11 | 6.36 | 120228 | 7449 | 3.29% |
| 2024-09-10 | 6.45 | 6.41 | 0.17 | 2.72% | 6.32 | 6.80 | 211030 | 13719 | 5.78% |
| 2024-09-09 | 6.12 | 6.24 | 0.03 | 0.48% | 6.12 | 6.27 | 91068 | 5650 | 2.49% |
| 2024-09-06 | 6.04 | 6.21 | 0.20 | 3.33% | 6.01 | 6.30 | 133967 | 8254 | 3.67% |
| 2024-09-05 | 6.00 | 6.01 | -0.01 | -0.17% | 6.00 | 6.07 | 37486 | 2259 | 1.03% |
| 2024-09-04 | 6.03 | 6.02 | -0.07 | -1.15% | 6.02 | 6.11 | 29826 | 1809 | 0.82% |
| 2024-09-03 | 6.05 | 6.09 | 0.02 | 0.33% | 6.01 | 6.13 | 35586 | 2165 | 0.97% |
| 2024-09-02 | 6.11 | 6.07 | -0.10 | -1.62% | 6.06 | 6.21 | 48544 | 2979 | 1.33% |
| 2024-08-30 | 6.12 | 6.17 | 0.05 | 0.82% | 6.09 | 6.22 | 79617 | 4912 | 2.18% |
| 2024-08-29 | 5.98 | 6.12 | 0.05 | 0.82% | 5.96 | 6.12 | 43121 | 2608 | 1.18% |
| 2024-08-28 | 6.09 | 6.07 | 0.05 | 0.83% | 6.06 | 6.22 | 53109 | 3257 | 1.45% |
| 2024-08-27 | 6.00 | 6.02 | -0.02 | -0.33% | 5.99 | 6.07 | 30779 | 1855 | 0.84% |
| 2024-08-26 | 5.98 | 6.04 | 0.05 | 0.83% | 5.95 | 6.08 | 39385 | 2378 | 1.08% |
| 2024-08-23 | 5.97 | 5.99 | -0.06 | -0.99% | 5.92 | 6.04 | 48834 | 2921 | 1.34% |
| 2024-08-22 | 6.07 | 6.05 | -0.07 | -1.14% | 6.01 | 6.16 | 57982 | 3515 | 1.59% |
| 2024-08-21 | 6.09 | 6.12 | -0.01 | -0.16% | 6.06 | 6.22 | 47282 | 2904 | 1.29% |
| 2024-08-20 | 6.36 | 6.13 | -0.18 | -2.85% | 6.08 | 6.38 | 76007 | 4689 | 2.08% |
| 2024-08-19 | 6.27 | 6.31 | 0.02 | 0.32% | 6.21 | 6.36 | 42189 | 2659 | 1.16% |
| 2024-08-16 | 6.30 | 6.29 | -0.04 | -0.63% | 6.26 | 6.34 | 51183 | 3220 | 1.40% |
| 2024-08-15 | 6.19 | 6.33 | 0.09 | 1.44% | 6.18 | 6.43 | 80561 | 5083 | 2.21% |
| 2024-08-14 | 6.21 | 6.24 | -0.03 | -0.48% | 6.20 | 6.31 | 48952 | 3061 | 1.34% |
| 2024-08-13 | 6.17 | 6.27 | 0.12 | 1.95% | 6.10 | 6.33 | 73891 | 4590 | 2.02% |