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 | 7.50 | 7.47 | -0.04 | -0.53% | 7.36 | 7.56 | 212159 | 15855 | 2.66% |
| 2024-11-20 | 7.32 | 7.51 | 0.17 | 2.32% | 7.27 | 7.54 | 229913 | 17069 | 2.88% |
| 2024-11-19 | 7.15 | 7.34 | 0.18 | 2.51% | 7.06 | 7.34 | 261458 | 18826 | 3.28% |
| 2024-11-18 | 7.55 | 7.16 | -0.34 | -4.53% | 7.10 | 7.58 | 372576 | 26995 | 4.67% |
| 2024-11-15 | 7.82 | 7.50 | -0.42 | -5.30% | 7.49 | 8.06 | 375289 | 29073 | 4.70% |
| 2024-11-14 | 8.29 | 7.92 | -0.38 | -4.58% | 7.91 | 8.29 | 287209 | 23147 | 3.60% |
| 2024-11-13 | 8.10 | 8.30 | 0.13 | 1.59% | 7.87 | 8.32 | 440507 | 35754 | 5.52% |
| 2024-11-12 | 8.57 | 8.17 | -0.40 | -4.67% | 8.08 | 8.58 | 573536 | 47442 | 7.19% |
| 2024-11-11 | 8.00 | 8.57 | 0.58 | 7.26% | 7.96 | 8.69 | 900818 | 74848 | 11.29% |
| 2024-11-08 | 7.95 | 7.99 | 0.13 | 1.65% | 7.80 | 8.04 | 702061 | 55692 | 8.80% |
| 2024-11-07 | 7.60 | 7.86 | 0.16 | 2.08% | 7.53 | 7.86 | 598974 | 46497 | 7.51% |
| 2024-11-06 | 7.80 | 7.70 | -0.11 | -1.41% | 7.63 | 7.95 | 717459 | 55619 | 8.99% |
| 2024-11-05 | 7.66 | 7.81 | 0.15 | 1.96% | 7.60 | 7.90 | 794936 | 61732 | 9.96% |
| 2024-11-04 | 7.80 | 7.66 | -0.67 | -8.04% | 7.60 | 7.95 | 1022534 | 79259 | 12.81% |
| 2024-11-01 | 8.60 | 8.33 | -0.92 | -9.95% | 8.33 | 8.70 | 654756 | 55138 | 8.20% |
| 2024-10-31 | 8.76 | 9.27 | -0.46 | -4.73% | 8.76 | 10.37 | 1849944 | 170215 | 23.18% |
| 2024-10-30 | 9.73 | 9.73 | -1.08 | -9.99% | 9.73 | 9.73 | 226877 | 22075 | 2.84% |
| 2024-10-29 | 11.33 | 10.81 | 0.49 | 4.75% | 10.56 | 11.35 | 1798123 | 198518 | 22.53% |
| 2024-10-28 | 9.77 | 10.32 | 0.94 | 10.02% | 9.67 | 10.32 | 718419 | 72902 | 9.00% |
| 2024-10-25 | 8.98 | 9.38 | 0.85 | 9.96% | 8.85 | 9.38 | 894112 | 83025 | 11.20% |
| 2024-10-24 | 8.54 | 8.53 | -0.12 | -1.39% | 8.22 | 8.73 | 720309 | 60928 | 9.03% |
| 2024-10-23 | 8.55 | 8.65 | -0.09 | -1.03% | 8.54 | 9.40 | 977405 | 87305 | 12.25% |
| 2024-10-22 | 8.66 | 8.74 | -0.22 | -2.46% | 8.57 | 9.76 | 1107741 | 100754 | 13.88% |
| 2024-10-21 | 8.49 | 8.96 | 0.57 | 6.79% | 8.30 | 9.20 | 1205726 | 105831 | 15.11% |
| 2024-10-18 | 7.40 | 8.39 | 0.76 | 9.96% | 7.40 | 8.39 | 906652 | 72908 | 11.36% |
| 2024-10-17 | 7.99 | 7.63 | -0.19 | -2.43% | 7.30 | 8.38 | 1076992 | 82312 | 13.50% |
| 2024-10-16 | 6.85 | 7.82 | 0.71 | 9.99% | 6.85 | 7.82 | 1080770 | 80218 | 13.54% |
| 2024-10-15 | 6.90 | 7.11 | 0.46 | 6.92% | 6.81 | 7.32 | 1099233 | 79268 | 13.77% |
| 2024-10-14 | 6.43 | 6.65 | 0.22 | 3.42% | 6.20 | 6.65 | 401229 | 25824 | 5.03% |
| 2024-10-11 | 6.35 | 6.43 | 0.21 | 3.38% | 6.23 | 6.68 | 414963 | 26793 | 5.20% |
| 2024-10-10 | 6.23 | 6.22 | -0.01 | -0.16% | 6.13 | 6.47 | 308789 | 19407 | 3.87% |
| 2024-10-09 | 6.68 | 6.23 | -0.69 | -9.97% | 6.23 | 6.70 | 460437 | 29590 | 5.77% |
| 2024-10-08 | 7.37 | 6.92 | 0.21 | 3.13% | 6.52 | 7.37 | 873941 | 60847 | 10.95% |
| 2024-09-30 | 6.22 | 6.71 | 0.50 | 8.05% | 6.11 | 6.82 | 1013500 | 65372 | 12.70% |
| 2024-09-27 | 6.20 | 6.21 | 0.21 | 3.50% | 5.88 | 6.41 | 631376 | 38810 | 7.91% |
| 2024-09-26 | 5.62 | 6.00 | 0.55 | 10.09% | 5.62 | 6.00 | 538409 | 32013 | 6.75% |
| 2024-09-25 | 5.54 | 5.45 | 0.03 | 0.55% | 5.42 | 5.73 | 529999 | 29587 | 6.64% |
| 2024-09-24 | 5.35 | 5.42 | 0.12 | 2.26% | 5.28 | 5.43 | 341557 | 18316 | 4.28% |
| 2024-09-23 | 5.30 | 5.30 | -0.17 | -3.11% | 5.28 | 5.46 | 428497 | 22872 | 5.37% |
| 2024-09-20 | 5.45 | 5.47 | -0.09 | -1.62% | 5.40 | 5.70 | 499126 | 27639 | 6.25% |
| 2024-09-19 | 5.49 | 5.56 | -0.13 | -2.28% | 5.41 | 5.74 | 607059 | 33804 | 7.61% |
| 2024-09-18 | 5.18 | 5.69 | 0.35 | 6.55% | 5.16 | 5.87 | 784695 | 44106 | 9.83% |
| 2024-09-13 | 5.10 | 5.34 | 0.06 | 1.14% | 4.91 | 5.60 | 825379 | 43711 | 10.34% |
| 2024-09-12 | 5.28 | 5.28 | 0.48 | 10.00% | 5.13 | 5.28 | 419878 | 22121 | 5.26% |
| 2024-09-11 | 4.49 | 4.80 | 0.29 | 6.43% | 4.47 | 4.96 | 326741 | 15561 | 4.09% |
| 2024-09-10 | 4.44 | 4.51 | 0.04 | 0.89% | 4.39 | 4.52 | 75708 | 3368 | 0.95% |
| 2024-09-09 | 4.50 | 4.47 | -0.05 | -1.11% | 4.42 | 4.53 | 65323 | 2917 | 0.82% |
| 2024-09-06 | 4.56 | 4.52 | -0.08 | -1.74% | 4.50 | 4.61 | 80894 | 3679 | 1.01% |
| 2024-09-05 | 4.62 | 4.60 | -0.01 | -0.22% | 4.55 | 4.64 | 89845 | 4130 | 1.13% |
| 2024-09-04 | 4.70 | 4.61 | -0.12 | -2.54% | 4.58 | 4.70 | 123550 | 5710 | 1.55% |
| 2024-09-03 | 4.62 | 4.73 | 0.11 | 2.38% | 4.61 | 4.78 | 159243 | 7479 | 2.00% |
| 2024-09-02 | 4.70 | 4.62 | -0.03 | -0.65% | 4.60 | 4.88 | 175273 | 8277 | 2.20% |
| 2024-08-30 | 4.50 | 4.65 | 0.12 | 2.65% | 4.50 | 4.73 | 166342 | 7706 | 2.08% |
| 2024-08-29 | 4.50 | 4.53 | 0.03 | 0.67% | 4.48 | 4.57 | 110832 | 5008 | 1.39% |
| 2024-08-28 | 4.55 | 4.50 | -0.09 | -1.96% | 4.42 | 4.56 | 128936 | 5795 | 1.62% |
| 2024-08-27 | 4.65 | 4.59 | -0.13 | -2.75% | 4.55 | 4.72 | 158957 | 7351 | 1.99% |
| 2024-08-26 | 4.69 | 4.72 | 0.08 | 1.72% | 4.60 | 4.79 | 255385 | 12025 | 3.20% |
| 2024-08-23 | 4.54 | 4.64 | 0.11 | 2.43% | 4.48 | 4.75 | 262775 | 12168 | 3.29% |
| 2024-08-22 | 4.60 | 4.53 | -0.12 | -2.58% | 4.49 | 4.62 | 187269 | 8509 | 2.35% |
| 2024-08-21 | 4.64 | 4.65 | 0.01 | 0.22% | 4.51 | 4.78 | 313143 | 14522 | 3.92% |
| 2024-08-20 | 4.86 | 4.64 | -0.23 | -4.72% | 4.59 | 4.87 | 361886 | 16846 | 4.53% |
| 2024-08-19 | 4.46 | 4.87 | 0.44 | 9.93% | 4.46 | 4.87 | 245907 | 11628 | 3.08% |
| 2024-08-16 | 4.55 | 4.43 | -0.13 | -2.85% | 4.37 | 4.60 | 188119 | 8451 | 2.36% |
| 2024-08-15 | 4.79 | 4.56 | -0.26 | -5.39% | 4.51 | 4.82 | 339740 | 15718 | 4.26% |
| 2024-08-14 | 4.84 | 4.82 | -0.03 | -0.62% | 4.79 | 4.90 | 98030 | 4728 | 1.23% |
| 2024-08-13 | 4.79 | 4.85 | 0.03 | 0.62% | 4.74 | 4.85 | 134549 | 6461 | 1.69% |