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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 8.03 | 7.69 | -0.38 | -4.71% | 7.69 | 8.31 | 771606 | 62152 | 3.41% |
| 2024-11-21 | 8.00 | 8.07 | 0.03 | 0.37% | 7.95 | 8.13 | 497430 | 39960 | 2.20% |
| 2024-11-20 | 7.90 | 8.04 | 0.06 | 0.75% | 7.82 | 8.18 | 627683 | 50232 | 2.78% |
| 2024-11-19 | 7.80 | 7.98 | -0.01 | -0.13% | 7.78 | 8.00 | 745743 | 58755 | 3.30% |
| 2024-11-18 | 7.88 | 7.99 | 0.20 | 2.57% | 7.83 | 8.38 | 978128 | 79108 | 4.33% |
| 2024-11-15 | 8.06 | 7.79 | -0.26 | -3.23% | 7.74 | 8.11 | 482766 | 38379 | 2.13% |
| 2024-11-14 | 8.20 | 8.05 | -0.15 | -1.83% | 8.03 | 8.25 | 442341 | 36047 | 1.96% |
| 2024-11-13 | 8.17 | 8.20 | 0.02 | 0.24% | 8.07 | 8.28 | 468088 | 38268 | 2.07% |
| 2024-11-12 | 8.42 | 8.18 | -0.19 | -2.27% | 8.09 | 8.46 | 631973 | 52434 | 2.79% |
| 2024-11-11 | 8.25 | 8.37 | -0.02 | -0.24% | 8.21 | 8.42 | 648443 | 53937 | 2.87% |
| 2024-11-08 | 8.90 | 8.39 | -0.38 | -4.33% | 8.36 | 8.90 | 1219344 | 104514 | 5.39% |
| 2024-11-07 | 8.21 | 8.77 | 0.57 | 6.95% | 8.17 | 8.88 | 1397747 | 119515 | 6.18% |
| 2024-11-06 | 8.40 | 8.20 | -0.04 | -0.49% | 8.11 | 8.45 | 1017883 | 84213 | 4.50% |
| 2024-11-05 | 7.91 | 8.24 | 0.36 | 4.57% | 7.82 | 8.24 | 931297 | 75520 | 4.12% |
| 2024-11-04 | 7.73 | 7.88 | 0.22 | 2.87% | 7.67 | 7.88 | 504860 | 39260 | 2.23% |
| 2024-11-01 | 7.80 | 7.66 | -0.16 | -2.05% | 7.64 | 7.96 | 682671 | 53159 | 3.02% |
| 2024-10-31 | 7.64 | 7.82 | 0.12 | 1.56% | 7.59 | 7.97 | 788319 | 61808 | 3.49% |
| 2024-10-30 | 7.56 | 7.70 | 0.08 | 1.05% | 7.53 | 7.76 | 427844 | 32749 | 1.89% |
| 2024-10-29 | 7.89 | 7.62 | -0.18 | -2.31% | 7.60 | 7.98 | 620308 | 48334 | 2.74% |
| 2024-10-28 | 7.66 | 7.80 | 0.08 | 1.04% | 7.66 | 7.82 | 471978 | 36675 | 2.09% |
| 2024-10-25 | 7.59 | 7.72 | 0.12 | 1.58% | 7.58 | 7.84 | 559604 | 43148 | 2.47% |
| 2024-10-24 | 7.56 | 7.60 | 0.01 | 0.13% | 7.51 | 7.65 | 438344 | 33282 | 1.94% |
| 2024-10-23 | 7.65 | 7.59 | -0.04 | -0.52% | 7.55 | 7.78 | 563820 | 43194 | 2.49% |
| 2024-10-22 | 7.59 | 7.63 | 0.03 | 0.39% | 7.53 | 7.69 | 495859 | 37642 | 2.19% |
| 2024-10-21 | 7.62 | 7.60 | -0.13 | -1.68% | 7.56 | 7.73 | 636071 | 48539 | 2.81% |
| 2024-10-18 | 7.40 | 7.73 | 0.36 | 4.88% | 7.31 | 8.05 | 1003564 | 76534 | 4.44% |
| 2024-10-17 | 7.55 | 7.37 | -0.12 | -1.60% | 7.35 | 7.65 | 487739 | 36595 | 2.16% |
| 2024-10-16 | 7.33 | 7.49 | 0.08 | 1.08% | 7.32 | 7.65 | 580810 | 43574 | 2.57% |
| 2024-10-15 | 7.52 | 7.41 | -0.23 | -3.01% | 7.41 | 7.70 | 530490 | 40155 | 2.35% |
| 2024-10-14 | 7.68 | 7.64 | 0.07 | 0.92% | 7.26 | 7.69 | 720576 | 54021 | 3.19% |
| 2024-10-11 | 7.68 | 7.57 | -0.29 | -3.69% | 7.46 | 7.88 | 809230 | 61987 | 3.58% |
| 2024-10-10 | 8.40 | 7.86 | -0.46 | -5.53% | 7.70 | 8.50 | 1074702 | 85917 | 4.75% |
| 2024-10-09 | 8.87 | 8.32 | -0.92 | -9.96% | 8.32 | 9.13 | 1659048 | 144016 | 7.34% |
| 2024-10-08 | 9.24 | 9.24 | 0.84 | 10.00% | 8.80 | 9.24 | 1692186 | 154869 | 7.48% |
| 2024-09-30 | 8.20 | 8.40 | 0.76 | 9.95% | 7.97 | 8.40 | 1688586 | 139145 | 7.47% |
| 2024-09-27 | 7.20 | 7.64 | 0.54 | 7.61% | 7.04 | 7.65 | 1226766 | 89399 | 5.42% |
| 2024-09-26 | 6.61 | 7.10 | 0.49 | 7.41% | 6.55 | 7.14 | 1313050 | 90468 | 5.81% |
| 2024-09-25 | 6.60 | 6.61 | 0.19 | 2.96% | 6.57 | 6.89 | 1201866 | 80860 | 5.31% |
| 2024-09-24 | 6.16 | 6.42 | 0.33 | 5.42% | 6.10 | 6.50 | 683220 | 43216 | 3.02% |
| 2024-09-23 | 6.12 | 6.09 | -0.05 | -0.81% | 6.07 | 6.16 | 154352 | 9430 | 0.68% |
| 2024-09-20 | 6.14 | 6.14 | -0.02 | -0.32% | 6.08 | 6.18 | 206658 | 12649 | 0.91% |
| 2024-09-19 | 6.15 | 6.16 | 0.04 | 0.65% | 6.08 | 6.25 | 328705 | 20239 | 1.45% |
| 2024-09-18 | 6.00 | 6.12 | 0.06 | 0.99% | 5.97 | 6.16 | 253961 | 15374 | 1.12% |
| 2024-09-13 | 6.05 | 6.06 | 0.03 | 0.50% | 6.02 | 6.13 | 318606 | 19335 | 1.41% |
| 2024-09-12 | 6.05 | 6.03 | -0.06 | -0.99% | 5.99 | 6.11 | 308240 | 18628 | 1.36% |
| 2024-09-11 | 5.93 | 6.09 | 0.14 | 2.35% | 5.92 | 6.21 | 442960 | 26992 | 1.96% |
| 2024-09-10 | 5.92 | 5.95 | 0.01 | 0.17% | 5.83 | 5.99 | 190902 | 11257 | 0.84% |
| 2024-09-09 | 5.88 | 5.94 | 0.00 | 0.00% | 5.84 | 6.02 | 208171 | 12392 | 0.92% |
| 2024-09-06 | 6.10 | 5.94 | 0.00 | 0.00% | 5.93 | 6.14 | 353648 | 21332 | 1.56% |
| 2024-09-05 | 5.90 | 5.94 | 0.06 | 1.02% | 5.88 | 6.01 | 135421 | 8060 | 0.60% |
| 2024-09-04 | 5.84 | 5.88 | 0.00 | 0.00% | 5.83 | 5.94 | 111130 | 6551 | 0.49% |
| 2024-09-03 | 5.85 | 5.88 | 0.02 | 0.34% | 5.84 | 5.92 | 123110 | 7238 | 0.54% |
| 2024-09-02 | 6.00 | 5.86 | -0.16 | -2.66% | 5.85 | 6.01 | 204644 | 12132 | 0.90% |
| 2024-08-30 | 5.85 | 6.02 | 0.16 | 2.73% | 5.85 | 6.12 | 313051 | 18919 | 1.38% |
| 2024-08-29 | 5.84 | 5.86 | 0.03 | 0.51% | 5.78 | 5.92 | 145450 | 8543 | 0.64% |
| 2024-08-28 | 5.85 | 5.83 | -0.01 | -0.17% | 5.80 | 5.89 | 93931 | 5483 | 0.42% |
| 2024-08-27 | 5.91 | 5.84 | -0.09 | -1.52% | 5.81 | 5.91 | 98808 | 5771 | 0.44% |
| 2024-08-26 | 5.86 | 5.93 | 0.08 | 1.37% | 5.84 | 5.95 | 134169 | 7916 | 0.59% |
| 2024-08-23 | 5.83 | 5.85 | 0.01 | 0.17% | 5.82 | 5.93 | 128243 | 7516 | 0.57% |
| 2024-08-22 | 6.02 | 5.84 | -0.14 | -2.34% | 5.83 | 6.03 | 158084 | 9330 | 0.70% |
| 2024-08-21 | 6.01 | 5.98 | -0.03 | -0.50% | 5.96 | 6.03 | 94604 | 5667 | 0.42% |
| 2024-08-20 | 6.13 | 6.01 | -0.11 | -1.80% | 5.99 | 6.15 | 178247 | 10774 | 0.79% |
| 2024-08-19 | 6.14 | 6.12 | -0.03 | -0.49% | 6.09 | 6.22 | 136958 | 8422 | 0.61% |
| 2024-08-16 | 6.25 | 6.15 | -0.10 | -1.60% | 6.14 | 6.26 | 202414 | 12526 | 0.90% |
| 2024-08-15 | 6.20 | 6.25 | 0.05 | 0.81% | 6.19 | 6.36 | 300749 | 18881 | 1.33% |