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 | 7.19 | 7.45 | 0.21 | 2.90% | 7.17 | 7.65 | 342418 | 25483 | 9.81% |
| 2024-11-20 | 7.08 | 7.24 | 0.16 | 2.26% | 7.04 | 7.35 | 213765 | 15443 | 6.13% |
| 2024-11-19 | 6.88 | 7.08 | 0.15 | 2.16% | 6.85 | 7.09 | 187007 | 13001 | 5.36% |
| 2024-11-18 | 7.30 | 6.93 | -0.34 | -4.68% | 6.81 | 7.39 | 280561 | 19654 | 8.04% |
| 2024-11-15 | 7.40 | 7.27 | -0.23 | -3.07% | 7.26 | 7.60 | 226185 | 16778 | 6.48% |
| 2024-11-14 | 7.79 | 7.50 | -0.28 | -3.60% | 7.50 | 7.85 | 209444 | 15993 | 6.00% |
| 2024-11-13 | 7.64 | 7.78 | 0.06 | 0.78% | 7.50 | 7.79 | 254503 | 19466 | 7.29% |
| 2024-11-12 | 7.94 | 7.72 | -0.20 | -2.53% | 7.65 | 8.03 | 338914 | 26405 | 9.71% |
| 2024-11-11 | 7.80 | 7.92 | 0.02 | 0.25% | 7.70 | 7.92 | 358827 | 28087 | 10.28% |
| 2024-11-08 | 8.28 | 7.90 | -0.37 | -4.47% | 7.83 | 8.30 | 695208 | 55469 | 19.92% |
| 2024-11-07 | 7.55 | 8.27 | 0.75 | 9.97% | 7.44 | 8.27 | 863120 | 68924 | 24.73% |
| 2024-11-06 | 7.74 | 7.52 | -0.23 | -2.97% | 7.48 | 7.75 | 383311 | 28968 | 10.98% |
| 2024-11-05 | 7.40 | 7.75 | 0.32 | 4.31% | 7.29 | 7.98 | 474290 | 36035 | 13.59% |
| 2024-11-04 | 7.18 | 7.43 | -0.31 | -4.01% | 7.18 | 7.50 | 389041 | 28620 | 11.15% |
| 2024-11-01 | 8.43 | 7.74 | -0.86 | -10.00% | 7.74 | 8.43 | 664071 | 52436 | 19.03% |
| 2024-10-31 | 8.00 | 8.60 | 0.60 | 7.50% | 7.83 | 8.80 | 993884 | 83309 | 28.48% |
| 2024-10-30 | 8.00 | 8.00 | -0.20 | -2.44% | 7.74 | 8.22 | 601014 | 47506 | 17.22% |
| 2024-10-29 | 8.59 | 8.20 | -0.45 | -5.20% | 8.19 | 8.64 | 795202 | 66307 | 22.79% |
| 2024-10-28 | 8.15 | 8.65 | 0.56 | 6.92% | 7.82 | 8.67 | 1022015 | 85524 | 29.28% |
| 2024-10-25 | 7.58 | 8.09 | 0.50 | 6.59% | 7.55 | 8.18 | 843470 | 66423 | 24.17% |
| 2024-10-24 | 7.90 | 7.59 | -0.49 | -6.06% | 7.55 | 7.96 | 722869 | 55241 | 20.71% |
| 2024-10-23 | 8.39 | 8.08 | -0.62 | -7.13% | 8.04 | 8.39 | 874180 | 71370 | 25.05% |
| 2024-10-22 | 8.40 | 8.70 | -0.12 | -1.36% | 8.22 | 9.20 | 1040647 | 90691 | 29.82% |
| 2024-10-21 | 9.10 | 8.82 | -0.68 | -7.16% | 8.55 | 9.52 | 1420021 | 128093 | 40.69% |
| 2024-10-18 | 8.20 | 9.50 | 0.86 | 9.95% | 8.13 | 9.50 | 1724048 | 155750 | 49.40% |
| 2024-10-17 | 8.64 | 8.64 | 0.79 | 10.06% | 8.11 | 8.64 | 1257530 | 108168 | 36.03% |
| 2024-10-16 | 7.50 | 7.85 | 0.71 | 9.94% | 7.50 | 7.85 | 264538 | 20524 | 7.58% |
| 2024-10-15 | 6.81 | 7.14 | 0.65 | 10.02% | 6.68 | 7.14 | 1214644 | 85492 | 34.80% |
| 2024-10-14 | 6.20 | 6.49 | 0.59 | 10.00% | 6.10 | 6.49 | 732680 | 46395 | 20.99% |
| 2024-10-11 | 5.55 | 5.90 | 0.28 | 4.98% | 5.47 | 6.18 | 521023 | 30418 | 14.93% |
| 2024-10-10 | 5.49 | 5.62 | 0.08 | 1.44% | 5.41 | 5.93 | 297937 | 16829 | 8.54% |
| 2024-10-09 | 6.05 | 5.54 | -0.62 | -10.06% | 5.54 | 6.05 | 377993 | 21490 | 10.83% |
| 2024-10-08 | 6.54 | 6.16 | 0.21 | 3.53% | 5.76 | 6.54 | 593484 | 36580 | 17.01% |
| 2024-09-30 | 5.69 | 5.95 | 0.45 | 8.18% | 5.47 | 6.02 | 566242 | 32682 | 16.23% |
| 2024-09-27 | 5.43 | 5.50 | 0.16 | 3.00% | 5.29 | 5.54 | 305825 | 16564 | 8.76% |
| 2024-09-26 | 5.11 | 5.34 | 0.19 | 3.69% | 5.11 | 5.35 | 358419 | 18914 | 10.27% |
| 2024-09-25 | 5.18 | 5.15 | 0.00 | 0.00% | 5.13 | 5.28 | 256456 | 13336 | 7.35% |
| 2024-09-24 | 5.02 | 5.15 | 0.13 | 2.59% | 5.02 | 5.15 | 198540 | 10117 | 5.69% |
| 2024-09-23 | 4.98 | 5.02 | 0.03 | 0.60% | 4.94 | 5.06 | 77979 | 3902 | 2.23% |
| 2024-09-20 | 4.99 | 4.99 | -0.03 | -0.60% | 4.96 | 5.05 | 66785 | 3334 | 1.91% |
| 2024-09-19 | 4.98 | 5.02 | 0.08 | 1.62% | 4.93 | 5.05 | 101749 | 5094 | 2.92% |
| 2024-09-18 | 4.90 | 4.94 | 0.01 | 0.20% | 4.85 | 4.97 | 69444 | 3403 | 1.99% |
| 2024-09-13 | 4.98 | 4.93 | -0.05 | -1.00% | 4.93 | 5.01 | 57027 | 2830 | 1.63% |
| 2024-09-12 | 4.99 | 4.98 | -0.01 | -0.20% | 4.98 | 5.06 | 53531 | 2681 | 1.53% |
| 2024-09-11 | 5.05 | 4.99 | -0.05 | -0.99% | 4.97 | 5.05 | 48301 | 2412 | 1.38% |
| 2024-09-10 | 5.05 | 5.04 | -0.03 | -0.59% | 4.98 | 5.10 | 82124 | 4132 | 2.35% |
| 2024-09-09 | 4.90 | 5.07 | 0.13 | 2.63% | 4.86 | 5.14 | 135506 | 6826 | 3.88% |
| 2024-09-06 | 5.05 | 4.94 | -0.13 | -2.56% | 4.93 | 5.07 | 118687 | 5929 | 3.40% |
| 2024-09-05 | 5.08 | 5.07 | 0.01 | 0.20% | 5.06 | 5.10 | 76118 | 3862 | 2.18% |
| 2024-09-04 | 5.08 | 5.06 | -0.03 | -0.59% | 5.05 | 5.12 | 71304 | 3619 | 2.04% |
| 2024-09-03 | 5.06 | 5.09 | 0.03 | 0.59% | 5.05 | 5.13 | 83901 | 4262 | 2.40% |
| 2024-09-02 | 5.10 | 5.06 | -0.08 | -1.56% | 5.06 | 5.16 | 108632 | 5545 | 3.11% |
| 2024-08-30 | 5.05 | 5.14 | 0.02 | 0.39% | 5.05 | 5.21 | 200530 | 10313 | 5.75% |
| 2024-08-29 | 5.24 | 5.12 | -0.02 | -0.39% | 5.03 | 5.24 | 163624 | 8369 | 4.69% |
| 2024-08-28 | 5.02 | 5.14 | 0.11 | 2.19% | 4.96 | 5.24 | 191143 | 9832 | 5.48% |
| 2024-08-27 | 5.05 | 5.03 | -0.08 | -1.57% | 4.99 | 5.15 | 119819 | 6043 | 3.43% |
| 2024-08-26 | 5.15 | 5.11 | -0.04 | -0.78% | 5.07 | 5.20 | 153144 | 7868 | 4.39% |
| 2024-08-23 | 4.96 | 5.15 | 0.17 | 3.41% | 4.84 | 5.25 | 224746 | 11292 | 6.44% |
| 2024-08-22 | 5.05 | 4.98 | -0.09 | -1.78% | 4.98 | 5.10 | 143212 | 7219 | 4.10% |
| 2024-08-21 | 5.15 | 5.07 | -0.13 | -2.50% | 5.06 | 5.18 | 161548 | 8242 | 4.63% |
| 2024-08-20 | 5.33 | 5.20 | -0.08 | -1.52% | 5.13 | 5.33 | 188828 | 9859 | 5.41% |
| 2024-08-19 | 5.28 | 5.28 | -0.01 | -0.19% | 5.20 | 5.32 | 192231 | 10096 | 5.51% |
| 2024-08-16 | 5.42 | 5.29 | -0.19 | -3.47% | 5.25 | 5.51 | 339373 | 18188 | 9.72% |
| 2024-08-15 | 5.55 | 5.48 | -0.29 | -5.03% | 5.47 | 5.67 | 604450 | 33472 | 17.32% |
| 2024-08-14 | 5.44 | 5.77 | 0.36 | 6.65% | 5.44 | 5.95 | 687534 | 40359 | 19.70% |
| 2024-08-13 | 5.19 | 5.41 | 0.13 | 2.46% | 5.13 | 5.47 | 308963 | 16507 | 8.85% |