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 | 7.99 | 7.63 | -0.46 | -5.69% | 7.62 | 8.07 | 302779 | 23698 | 1.49% |
| 2024-11-21 | 8.03 | 8.09 | 0.09 | 1.13% | 7.96 | 8.20 | 326770 | 26460 | 1.61% |
| 2024-11-20 | 7.82 | 8.00 | 0.19 | 2.43% | 7.76 | 8.08 | 421476 | 33606 | 2.07% |
| 2024-11-19 | 7.74 | 7.81 | 0.18 | 2.36% | 7.54 | 7.86 | 333475 | 25618 | 1.64% |
| 2024-11-18 | 8.02 | 7.63 | -0.57 | -6.95% | 7.60 | 8.21 | 589559 | 46039 | 2.90% |
| 2024-11-15 | 8.39 | 8.20 | -0.19 | -2.26% | 8.17 | 8.48 | 372540 | 30867 | 1.83% |
| 2024-11-14 | 8.50 | 8.39 | -0.19 | -2.21% | 8.36 | 8.63 | 244335 | 20710 | 1.20% |
| 2024-11-13 | 8.70 | 8.58 | -0.10 | -1.15% | 8.36 | 8.75 | 345052 | 29371 | 1.70% |
| 2024-11-12 | 8.75 | 8.68 | -0.05 | -0.57% | 8.51 | 8.81 | 394383 | 34222 | 1.94% |
| 2024-11-11 | 9.08 | 8.73 | -0.41 | -4.49% | 8.53 | 9.14 | 682409 | 59467 | 3.36% |
| 2024-11-08 | 8.95 | 9.14 | 0.20 | 2.24% | 8.88 | 9.30 | 529382 | 48247 | 2.61% |
| 2024-11-07 | 8.66 | 8.94 | 0.16 | 1.82% | 8.60 | 9.08 | 595143 | 52938 | 2.93% |
| 2024-11-06 | 8.90 | 8.78 | -0.17 | -1.90% | 8.65 | 9.12 | 799206 | 70781 | 3.93% |
| 2024-11-05 | 8.38 | 8.95 | 0.48 | 5.67% | 8.31 | 9.05 | 947761 | 82983 | 4.66% |
| 2024-11-04 | 8.35 | 8.47 | 0.19 | 2.29% | 8.15 | 8.55 | 692092 | 58148 | 3.41% |
| 2024-11-01 | 9.30 | 8.28 | -0.40 | -4.61% | 8.17 | 9.30 | 1226353 | 104665 | 6.04% |
| 2024-10-31 | 7.90 | 8.68 | 0.79 | 10.01% | 7.81 | 8.68 | 1174464 | 98381 | 5.78% |
| 2024-10-30 | 7.45 | 7.89 | 0.34 | 4.50% | 7.44 | 7.93 | 640505 | 49116 | 3.15% |
| 2024-10-29 | 7.62 | 7.55 | 0.07 | 0.94% | 7.35 | 7.63 | 607094 | 45373 | 2.99% |
| 2024-10-28 | 7.04 | 7.48 | 0.44 | 6.25% | 7.01 | 7.50 | 696122 | 51200 | 3.43% |
| 2024-10-25 | 6.84 | 7.04 | 0.20 | 2.92% | 6.77 | 7.07 | 504731 | 35075 | 2.48% |
| 2024-10-24 | 6.78 | 6.84 | 0.02 | 0.29% | 6.70 | 6.85 | 237048 | 16103 | 1.17% |
| 2024-10-23 | 6.66 | 6.82 | 0.07 | 1.04% | 6.66 | 6.94 | 378888 | 25779 | 1.86% |
| 2024-10-22 | 6.77 | 6.75 | -0.05 | -0.74% | 6.68 | 6.84 | 405266 | 27354 | 1.99% |
| 2024-10-21 | 6.92 | 6.80 | -0.17 | -2.44% | 6.73 | 7.02 | 511163 | 35038 | 2.52% |
| 2024-10-18 | 6.94 | 6.97 | -0.02 | -0.29% | 6.89 | 7.05 | 585659 | 40892 | 2.88% |
| 2024-10-17 | 7.11 | 6.99 | -0.12 | -1.69% | 6.94 | 7.16 | 448244 | 31479 | 2.21% |
| 2024-10-16 | 6.76 | 7.11 | 0.27 | 3.95% | 6.65 | 7.11 | 639200 | 44529 | 3.15% |
| 2024-10-15 | 6.98 | 6.84 | -0.15 | -2.15% | 6.74 | 7.04 | 414902 | 28573 | 2.04% |
| 2024-10-14 | 6.65 | 6.99 | 0.34 | 5.11% | 6.62 | 7.05 | 614532 | 42134 | 3.02% |
| 2024-10-11 | 6.60 | 6.65 | 0.00 | 0.00% | 6.51 | 6.80 | 409467 | 27152 | 2.02% |
| 2024-10-10 | 6.51 | 6.65 | 0.03 | 0.45% | 6.43 | 6.83 | 505349 | 33564 | 2.49% |
| 2024-10-09 | 7.19 | 6.62 | -0.63 | -8.69% | 6.53 | 7.20 | 644593 | 43643 | 3.17% |
| 2024-10-08 | 7.82 | 7.25 | 0.13 | 1.83% | 7.01 | 7.83 | 1138009 | 83982 | 5.60% |
| 2024-09-30 | 6.90 | 7.12 | 0.65 | 10.05% | 6.73 | 7.12 | 888121 | 62122 | 4.37% |
| 2024-09-27 | 6.28 | 6.47 | 0.27 | 4.35% | 6.25 | 6.47 | 318262 | 20211 | 1.57% |
| 2024-09-26 | 6.05 | 6.20 | 0.16 | 2.65% | 5.96 | 6.20 | 324245 | 19736 | 1.60% |
| 2024-09-25 | 6.07 | 6.04 | 0.00 | 0.00% | 6.03 | 6.32 | 390206 | 24080 | 1.92% |
| 2024-09-24 | 5.97 | 6.04 | 0.11 | 1.85% | 5.88 | 6.06 | 341598 | 20478 | 1.68% |
| 2024-09-23 | 6.06 | 5.93 | -0.15 | -2.47% | 5.90 | 6.10 | 211136 | 12623 | 1.04% |
| 2024-09-20 | 6.15 | 6.08 | -0.06 | -0.98% | 6.01 | 6.15 | 211021 | 12782 | 1.04% |
| 2024-09-19 | 6.09 | 6.14 | 0.12 | 1.99% | 5.97 | 6.20 | 342040 | 20880 | 1.68% |
| 2024-09-18 | 5.91 | 6.02 | 0.14 | 2.38% | 5.87 | 6.03 | 289065 | 17198 | 1.42% |
| 2024-09-13 | 5.91 | 5.88 | 0.01 | 0.17% | 5.82 | 5.96 | 192413 | 11290 | 0.95% |
| 2024-09-12 | 5.72 | 5.87 | 0.22 | 3.89% | 5.65 | 5.98 | 314488 | 18471 | 1.55% |
| 2024-09-11 | 5.58 | 5.65 | 0.06 | 1.07% | 5.53 | 5.77 | 160361 | 9034 | 0.79% |
| 2024-09-10 | 5.68 | 5.59 | -0.08 | -1.41% | 5.51 | 5.74 | 175799 | 9846 | 0.87% |
| 2024-09-09 | 5.80 | 5.67 | -0.13 | -2.24% | 5.62 | 5.80 | 244203 | 13903 | 1.20% |
| 2024-09-06 | 6.24 | 5.80 | -0.33 | -5.38% | 5.78 | 6.33 | 367606 | 21953 | 1.81% |
| 2024-09-05 | 6.01 | 6.13 | 0.16 | 2.68% | 5.98 | 6.22 | 274665 | 16818 | 1.35% |
| 2024-09-04 | 6.14 | 5.97 | -0.21 | -3.40% | 5.91 | 6.17 | 333969 | 20062 | 1.64% |
| 2024-09-03 | 6.17 | 6.18 | 0.01 | 0.16% | 6.12 | 6.23 | 262445 | 16195 | 1.29% |
| 2024-09-02 | 6.01 | 6.17 | 0.16 | 2.66% | 5.96 | 6.24 | 539924 | 33230 | 2.66% |
| 2024-08-30 | 6.03 | 6.01 | -0.03 | -0.50% | 5.91 | 6.08 | 465915 | 27929 | 2.29% |
| 2024-08-29 | 5.52 | 6.04 | 0.55 | 10.02% | 5.47 | 6.04 | 611278 | 35998 | 3.01% |
| 2024-08-28 | 5.40 | 5.49 | 0.07 | 1.29% | 5.38 | 5.55 | 174877 | 9598 | 0.86% |
| 2024-08-27 | 5.52 | 5.42 | -0.11 | -1.99% | 5.38 | 5.52 | 144523 | 7848 | 0.71% |
| 2024-08-26 | 5.42 | 5.53 | 0.12 | 2.22% | 5.38 | 5.60 | 216410 | 11940 | 1.07% |
| 2024-08-23 | 5.36 | 5.41 | 0.05 | 0.93% | 5.32 | 5.44 | 114292 | 6146 | 0.56% |
| 2024-08-22 | 5.47 | 5.36 | -0.12 | -2.19% | 5.35 | 5.52 | 161505 | 8724 | 0.79% |
| 2024-08-21 | 5.41 | 5.48 | 0.09 | 1.67% | 5.35 | 5.55 | 148771 | 8132 | 0.73% |
| 2024-08-20 | 5.54 | 5.39 | -0.13 | -2.36% | 5.37 | 5.57 | 176110 | 9595 | 0.87% |
| 2024-08-19 | 5.46 | 5.52 | 0.02 | 0.36% | 5.44 | 5.56 | 179290 | 9862 | 0.88% |
| 2024-08-16 | 5.45 | 5.50 | 0.05 | 0.92% | 5.38 | 5.53 | 221958 | 12150 | 1.09% |
| 2024-08-15 | 5.41 | 5.45 | 0.04 | 0.74% | 5.36 | 5.51 | 171784 | 9362 | 0.85% |