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 | 8.35 | 8.68 | 0.29 | 3.46% | 8.28 | 8.77 | 399625 | 34373 | 4.82% |
| 2024-11-20 | 8.30 | 8.39 | 0.27 | 3.33% | 8.20 | 8.48 | 340167 | 28479 | 4.10% |
| 2024-11-19 | 7.83 | 8.12 | 0.22 | 2.78% | 7.83 | 8.16 | 290562 | 23263 | 3.51% |
| 2024-11-18 | 8.02 | 7.90 | -0.12 | -1.50% | 7.66 | 8.15 | 352965 | 27865 | 4.26% |
| 2024-11-15 | 8.50 | 8.02 | -0.53 | -6.20% | 8.01 | 8.54 | 439648 | 36249 | 5.30% |
| 2024-11-14 | 8.90 | 8.55 | -0.39 | -4.36% | 8.50 | 8.98 | 317224 | 27646 | 3.83% |
| 2024-11-13 | 9.03 | 8.94 | -0.26 | -2.83% | 8.66 | 9.09 | 463321 | 41108 | 5.59% |
| 2024-11-12 | 9.76 | 9.20 | -0.52 | -5.35% | 9.01 | 9.76 | 680173 | 63410 | 8.21% |
| 2024-11-11 | 9.00 | 9.72 | 0.84 | 9.46% | 8.91 | 9.77 | 953863 | 89894 | 11.51% |
| 2024-11-08 | 8.77 | 8.88 | 0.17 | 1.95% | 8.75 | 9.07 | 543745 | 48424 | 6.56% |
| 2024-11-07 | 8.90 | 8.71 | -0.18 | -2.02% | 8.52 | 8.91 | 501742 | 43489 | 6.05% |
| 2024-11-06 | 9.19 | 8.89 | -0.28 | -3.05% | 8.79 | 9.25 | 657421 | 58895 | 7.93% |
| 2024-11-05 | 8.92 | 9.17 | 0.10 | 1.10% | 8.88 | 9.50 | 704583 | 64543 | 8.50% |
| 2024-11-04 | 9.01 | 9.07 | -0.02 | -0.22% | 8.64 | 9.30 | 754946 | 67830 | 9.11% |
| 2024-11-01 | 9.80 | 9.09 | -1.01 | -10.00% | 9.09 | 10.33 | 759566 | 72058 | 9.16% |
| 2024-10-31 | 9.70 | 10.10 | 0.45 | 4.66% | 9.30 | 10.60 | 1385592 | 135876 | 16.72% |
| 2024-10-30 | 8.60 | 9.65 | 0.88 | 10.03% | 8.53 | 9.65 | 1094568 | 102376 | 13.21% |
| 2024-10-29 | 8.48 | 8.77 | 0.28 | 3.30% | 7.99 | 9.30 | 1168500 | 100289 | 14.10% |
| 2024-10-28 | 8.10 | 8.49 | 0.77 | 9.97% | 7.82 | 8.49 | 850921 | 70769 | 10.27% |
| 2024-10-25 | 7.36 | 7.72 | 0.51 | 7.07% | 7.28 | 7.91 | 656892 | 49940 | 7.93% |
| 2024-10-24 | 7.18 | 7.21 | 0.02 | 0.28% | 7.08 | 7.38 | 327824 | 23614 | 3.96% |
| 2024-10-23 | 7.00 | 7.19 | 0.16 | 2.28% | 6.92 | 7.37 | 541263 | 38847 | 6.53% |
| 2024-10-22 | 7.29 | 7.03 | -0.10 | -1.40% | 6.99 | 7.30 | 609118 | 43250 | 7.35% |
| 2024-10-21 | 6.60 | 7.13 | 0.65 | 10.03% | 6.53 | 7.13 | 628716 | 43197 | 7.59% |
| 2024-10-18 | 6.27 | 6.48 | 0.17 | 2.69% | 6.24 | 6.60 | 285346 | 18337 | 3.44% |
| 2024-10-17 | 6.51 | 6.31 | -0.21 | -3.22% | 6.26 | 6.51 | 277096 | 17656 | 3.34% |
| 2024-10-16 | 6.10 | 6.52 | 0.34 | 5.50% | 6.07 | 6.63 | 342222 | 21908 | 4.13% |
| 2024-10-15 | 6.25 | 6.18 | -0.11 | -1.75% | 6.18 | 6.37 | 171455 | 10752 | 2.07% |
| 2024-10-14 | 6.16 | 6.29 | 0.13 | 2.11% | 6.06 | 6.31 | 203745 | 12605 | 2.46% |
| 2024-10-11 | 6.55 | 6.16 | -0.37 | -5.67% | 6.14 | 6.60 | 229029 | 14356 | 2.76% |
| 2024-10-10 | 6.76 | 6.53 | -0.21 | -3.12% | 6.39 | 6.92 | 309289 | 20443 | 3.73% |
| 2024-10-09 | 6.91 | 6.74 | -0.17 | -2.46% | 6.52 | 7.13 | 540987 | 37102 | 6.53% |
| 2024-10-08 | 6.91 | 6.91 | 0.63 | 10.03% | 6.48 | 6.91 | 621262 | 42083 | 7.50% |
| 2024-09-30 | 5.93 | 6.28 | 0.55 | 9.60% | 5.89 | 6.30 | 364507 | 22383 | 4.40% |
| 2024-09-27 | 5.58 | 5.73 | 0.25 | 4.56% | 5.50 | 5.73 | 132059 | 7417 | 1.59% |
| 2024-09-26 | 5.33 | 5.48 | 0.14 | 2.62% | 5.28 | 5.49 | 138957 | 7497 | 1.68% |
| 2024-09-25 | 5.34 | 5.34 | 0.00 | 0.00% | 5.31 | 5.45 | 191486 | 10308 | 2.31% |
| 2024-09-24 | 5.20 | 5.34 | 0.16 | 3.09% | 5.16 | 5.35 | 177484 | 9386 | 2.14% |
| 2024-09-23 | 5.11 | 5.18 | 0.07 | 1.37% | 5.06 | 5.23 | 108474 | 5605 | 1.31% |
| 2024-09-20 | 5.11 | 5.11 | 0.00 | 0.00% | 5.06 | 5.21 | 107515 | 5510 | 1.30% |
| 2024-09-19 | 5.06 | 5.11 | 0.05 | 0.99% | 4.98 | 5.14 | 120440 | 6122 | 1.45% |
| 2024-09-18 | 5.09 | 5.06 | 0.11 | 2.22% | 4.95 | 5.12 | 99898 | 5040 | 1.21% |
| 2024-09-13 | 5.11 | 4.95 | -0.12 | -2.37% | 4.95 | 5.11 | 73227 | 3662 | 0.88% |
| 2024-09-12 | 5.08 | 5.07 | -0.04 | -0.78% | 5.07 | 5.19 | 49314 | 2530 | 0.59% |
| 2024-09-11 | 5.12 | 5.11 | -0.01 | -0.20% | 5.08 | 5.16 | 49868 | 2554 | 0.60% |
| 2024-09-10 | 5.08 | 5.12 | 0.05 | 0.99% | 5.00 | 5.16 | 67388 | 3411 | 0.81% |
| 2024-09-09 | 5.13 | 5.07 | -0.11 | -2.12% | 5.03 | 5.17 | 70987 | 3612 | 0.86% |
| 2024-09-06 | 5.33 | 5.18 | -0.15 | -2.81% | 5.18 | 5.34 | 70461 | 3693 | 0.85% |
| 2024-09-05 | 5.28 | 5.33 | 0.05 | 0.95% | 5.26 | 5.37 | 54619 | 2904 | 0.66% |
| 2024-09-04 | 5.25 | 5.28 | -0.01 | -0.19% | 5.22 | 5.40 | 76770 | 4056 | 0.93% |
| 2024-09-03 | 5.27 | 5.29 | 0.02 | 0.38% | 5.24 | 5.37 | 73866 | 3909 | 0.89% |
| 2024-09-02 | 5.38 | 5.27 | -0.11 | -2.04% | 5.26 | 5.44 | 84906 | 4538 | 1.02% |
| 2024-08-30 | 5.25 | 5.38 | 0.16 | 3.07% | 5.23 | 5.43 | 105655 | 5667 | 1.27% |
| 2024-08-29 | 5.10 | 5.22 | 0.11 | 2.15% | 5.06 | 5.26 | 63228 | 3281 | 0.76% |
| 2024-08-28 | 5.02 | 5.11 | 0.01 | 0.20% | 5.00 | 5.16 | 57907 | 2941 | 0.70% |
| 2024-08-27 | 5.24 | 5.10 | -0.16 | -3.04% | 5.00 | 5.30 | 80722 | 4159 | 0.97% |
| 2024-08-26 | 5.21 | 5.26 | 0.07 | 1.35% | 5.19 | 5.32 | 53396 | 2804 | 0.64% |
| 2024-08-23 | 5.24 | 5.19 | -0.06 | -1.14% | 5.12 | 5.27 | 73907 | 3826 | 0.89% |
| 2024-08-22 | 5.31 | 5.25 | -0.06 | -1.13% | 5.23 | 5.35 | 47270 | 2499 | 0.57% |
| 2024-08-21 | 5.29 | 5.31 | 0.00 | 0.00% | 5.26 | 5.36 | 41222 | 2193 | 0.50% |
| 2024-08-20 | 5.44 | 5.31 | -0.14 | -2.57% | 5.30 | 5.46 | 70346 | 3772 | 0.85% |
| 2024-08-19 | 5.53 | 5.45 | -0.06 | -1.09% | 5.43 | 5.56 | 69292 | 3797 | 0.84% |
| 2024-08-16 | 5.58 | 5.51 | -0.03 | -0.54% | 5.50 | 5.61 | 71582 | 3967 | 0.86% |
| 2024-08-15 | 5.42 | 5.54 | 0.11 | 2.03% | 5.37 | 5.73 | 98354 | 5446 | 1.19% |
| 2024-08-14 | 5.41 | 5.43 | 0.00 | 0.00% | 5.37 | 5.46 | 44257 | 2396 | 0.53% |
| 2024-08-13 | 5.40 | 5.43 | 0.04 | 0.74% | 5.35 | 5.45 | 59108 | 3189 | 0.71% |