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 | 7.90 | 7.94 | 0.02 | 0.25% | 7.82 | 8.05 | 762997 | 60329 | 3.62% |
| 2024-11-20 | 7.79 | 7.92 | 0.13 | 1.67% | 7.65 | 8.00 | 734057 | 57705 | 3.49% |
| 2024-11-19 | 7.65 | 7.79 | 0.21 | 2.77% | 7.51 | 7.81 | 816299 | 62801 | 3.88% |
| 2024-11-18 | 8.09 | 7.58 | -0.51 | -6.30% | 7.49 | 8.18 | 1275474 | 98464 | 6.06% |
| 2024-11-15 | 8.61 | 8.09 | -0.58 | -6.69% | 8.08 | 8.72 | 1220303 | 102321 | 5.79% |
| 2024-11-14 | 8.74 | 8.67 | -0.08 | -0.91% | 8.66 | 9.20 | 1275505 | 113268 | 6.06% |
| 2024-11-13 | 8.64 | 8.75 | 0.10 | 1.16% | 8.59 | 8.88 | 959105 | 83724 | 4.55% |
| 2024-11-12 | 9.00 | 8.65 | -0.50 | -5.46% | 8.54 | 9.06 | 1675512 | 147201 | 7.96% |
| 2024-11-11 | 9.22 | 9.15 | 0.05 | 0.55% | 8.95 | 9.58 | 2364526 | 217738 | 11.23% |
| 2024-11-08 | 8.84 | 9.10 | 0.19 | 2.13% | 8.65 | 9.75 | 2654061 | 245728 | 12.60% |
| 2024-11-07 | 9.30 | 8.91 | -0.17 | -1.87% | 8.52 | 9.34 | 3172546 | 282224 | 15.06% |
| 2024-11-06 | 8.36 | 9.08 | 0.83 | 10.06% | 8.32 | 9.08 | 3078409 | 270984 | 14.62% |
| 2024-11-05 | 7.47 | 8.25 | 0.75 | 10.00% | 7.41 | 8.25 | 1711200 | 134507 | 8.12% |
| 2024-11-04 | 7.39 | 7.50 | 0.05 | 0.67% | 7.38 | 7.62 | 720587 | 53999 | 3.42% |
| 2024-11-01 | 7.85 | 7.45 | -0.50 | -6.29% | 7.40 | 8.17 | 1567637 | 120148 | 7.44% |
| 2024-10-31 | 7.63 | 7.95 | 0.28 | 3.65% | 7.55 | 8.20 | 1854732 | 144428 | 8.81% |
| 2024-10-30 | 7.55 | 7.67 | 0.02 | 0.26% | 7.45 | 7.94 | 1658926 | 127904 | 7.88% |
| 2024-10-29 | 8.08 | 7.65 | -0.48 | -5.90% | 7.64 | 8.08 | 1811970 | 141354 | 8.60% |
| 2024-10-28 | 7.70 | 8.13 | 0.54 | 7.11% | 7.25 | 8.24 | 2260572 | 175579 | 10.73% |
| 2024-10-25 | 7.20 | 7.59 | 0.50 | 7.05% | 7.17 | 7.79 | 1917511 | 143470 | 9.10% |
| 2024-10-24 | 7.01 | 7.09 | 0.05 | 0.71% | 6.96 | 7.47 | 1738566 | 124631 | 8.25% |
| 2024-10-23 | 6.56 | 7.04 | 0.50 | 7.65% | 6.50 | 7.19 | 2338623 | 163822 | 11.10% |
| 2024-10-22 | 6.49 | 6.54 | 0.01 | 0.15% | 6.43 | 6.64 | 519832 | 33921 | 2.47% |
| 2024-10-21 | 6.51 | 6.53 | 0.16 | 2.51% | 6.40 | 6.66 | 842010 | 55035 | 4.00% |
| 2024-10-18 | 6.00 | 6.37 | 0.36 | 5.99% | 5.99 | 6.50 | 768782 | 48242 | 3.65% |
| 2024-10-17 | 6.19 | 6.01 | -0.08 | -1.31% | 6.01 | 6.19 | 283155 | 17256 | 1.34% |
| 2024-10-16 | 6.00 | 6.09 | 0.00 | 0.00% | 5.95 | 6.17 | 311165 | 18923 | 1.48% |
| 2024-10-15 | 6.16 | 6.09 | -0.09 | -1.46% | 6.07 | 6.31 | 500350 | 31028 | 2.38% |
| 2024-10-14 | 6.03 | 6.18 | 0.17 | 2.83% | 5.91 | 6.21 | 442169 | 26818 | 2.10% |
| 2024-10-11 | 6.32 | 6.01 | -0.35 | -5.50% | 5.93 | 6.36 | 591550 | 36107 | 2.81% |
| 2024-10-10 | 6.51 | 6.36 | -0.15 | -2.30% | 6.29 | 6.67 | 706783 | 45737 | 3.36% |
| 2024-10-09 | 6.96 | 6.51 | -0.49 | -7.00% | 6.43 | 7.04 | 1136181 | 76827 | 5.39% |
| 2024-10-08 | 7.00 | 7.00 | 0.64 | 10.06% | 6.57 | 7.00 | 1285140 | 88619 | 6.10% |
| 2024-09-30 | 6.09 | 6.36 | 0.52 | 8.90% | 6.03 | 6.39 | 797678 | 49809 | 3.79% |
| 2024-09-27 | 5.69 | 5.84 | 0.25 | 4.47% | 5.65 | 5.86 | 311065 | 17912 | 1.48% |
| 2024-09-26 | 5.40 | 5.59 | 0.20 | 3.71% | 5.38 | 5.59 | 305033 | 16739 | 1.45% |
| 2024-09-25 | 5.37 | 5.39 | 0.07 | 1.32% | 5.36 | 5.52 | 308562 | 16804 | 1.47% |
| 2024-09-24 | 5.20 | 5.32 | 0.15 | 2.90% | 5.18 | 5.32 | 255957 | 13480 | 1.22% |
| 2024-09-23 | 5.16 | 5.17 | 0.02 | 0.39% | 5.12 | 5.22 | 137364 | 7105 | 0.65% |
| 2024-09-20 | 5.13 | 5.15 | 0.01 | 0.19% | 5.09 | 5.16 | 134071 | 6876 | 0.64% |
| 2024-09-19 | 5.02 | 5.14 | 0.15 | 3.01% | 4.97 | 5.18 | 215647 | 10977 | 1.02% |
| 2024-09-18 | 5.04 | 4.99 | -0.06 | -1.19% | 4.93 | 5.06 | 118529 | 5904 | 0.56% |
| 2024-09-13 | 5.08 | 5.05 | -0.03 | -0.59% | 5.04 | 5.11 | 110167 | 5586 | 0.52% |
| 2024-09-12 | 5.17 | 5.08 | -0.01 | -0.20% | 5.08 | 5.18 | 142714 | 7321 | 0.68% |
| 2024-09-11 | 5.09 | 5.09 | 0.00 | 0.00% | 5.05 | 5.12 | 110028 | 5594 | 0.52% |
| 2024-09-10 | 5.10 | 5.09 | 0.00 | 0.00% | 4.94 | 5.13 | 182550 | 9189 | 0.87% |
| 2024-09-09 | 5.13 | 5.09 | -0.05 | -0.97% | 5.06 | 5.16 | 121939 | 6222 | 0.58% |
| 2024-09-06 | 5.28 | 5.14 | -0.14 | -2.65% | 5.14 | 5.29 | 128710 | 6685 | 0.61% |
| 2024-09-05 | 5.25 | 5.28 | 0.04 | 0.76% | 5.24 | 5.31 | 108122 | 5701 | 0.51% |
| 2024-09-04 | 5.20 | 5.24 | -0.01 | -0.19% | 5.18 | 5.28 | 93526 | 4905 | 0.44% |
| 2024-09-03 | 5.22 | 5.25 | 0.03 | 0.57% | 5.21 | 5.30 | 150878 | 7909 | 0.72% |
| 2024-09-02 | 5.33 | 5.22 | -0.12 | -2.25% | 5.22 | 5.36 | 187574 | 9938 | 0.89% |
| 2024-08-30 | 5.23 | 5.34 | 0.12 | 2.30% | 5.23 | 5.42 | 259073 | 13877 | 1.23% |
| 2024-08-29 | 5.06 | 5.22 | 0.13 | 2.55% | 5.03 | 5.24 | 162678 | 8413 | 0.77% |
| 2024-08-28 | 5.02 | 5.09 | 0.07 | 1.39% | 5.02 | 5.11 | 121246 | 6160 | 0.58% |
| 2024-08-27 | 5.13 | 5.02 | -0.11 | -2.14% | 5.01 | 5.14 | 142708 | 7205 | 0.68% |
| 2024-08-26 | 5.12 | 5.13 | 0.02 | 0.39% | 5.10 | 5.17 | 108009 | 5544 | 0.51% |
| 2024-08-23 | 5.06 | 5.11 | 0.02 | 0.39% | 5.04 | 5.15 | 148338 | 7564 | 0.70% |
| 2024-08-22 | 5.13 | 5.09 | -0.03 | -0.59% | 5.05 | 5.19 | 155172 | 7921 | 0.74% |
| 2024-08-21 | 5.14 | 5.12 | -0.02 | -0.39% | 5.10 | 5.19 | 120341 | 6203 | 0.57% |
| 2024-08-20 | 5.27 | 5.14 | -0.11 | -2.10% | 5.12 | 5.27 | 182398 | 9426 | 0.87% |
| 2024-08-19 | 5.26 | 5.25 | -0.02 | -0.38% | 5.22 | 5.31 | 133161 | 7017 | 0.63% |
| 2024-08-16 | 5.30 | 5.27 | -0.04 | -0.75% | 5.26 | 5.34 | 119953 | 6355 | 0.57% |
| 2024-08-15 | 5.23 | 5.31 | 0.06 | 1.14% | 5.20 | 5.37 | 174047 | 9235 | 0.83% |