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 | 8.33 | 8.28 | -0.15 | -1.78% | 8.12 | 8.53 | 156032 | 12995 | 6.12% |
| 2024-11-20 | 8.08 | 8.43 | 0.32 | 3.95% | 7.95 | 8.53 | 149795 | 12387 | 5.87% |
| 2024-11-19 | 7.78 | 8.11 | 0.30 | 3.84% | 7.49 | 8.13 | 195275 | 15345 | 7.66% |
| 2024-11-18 | 8.45 | 7.81 | -0.59 | -7.02% | 7.73 | 8.66 | 252457 | 20257 | 9.90% |
| 2024-11-15 | 8.73 | 8.40 | -0.36 | -4.11% | 8.38 | 8.91 | 259851 | 22516 | 10.19% |
| 2024-11-14 | 8.53 | 8.76 | 0.26 | 3.06% | 8.31 | 9.15 | 455683 | 40237 | 17.87% |
| 2024-11-13 | 8.18 | 8.50 | 0.36 | 4.42% | 8.18 | 8.65 | 369082 | 31092 | 14.47% |
| 2024-11-12 | 8.88 | 8.14 | -0.90 | -9.96% | 8.14 | 9.04 | 530522 | 44573 | 20.80% |
| 2024-11-11 | 8.46 | 9.04 | 0.34 | 3.91% | 8.46 | 9.35 | 693679 | 62568 | 27.20% |
| 2024-11-08 | 8.70 | 8.70 | 0.79 | 9.99% | 7.75 | 8.70 | 930672 | 78241 | 36.50% |
| 2024-11-07 | 7.53 | 7.91 | 0.72 | 10.01% | 7.35 | 7.91 | 311433 | 24114 | 12.21% |
| 2024-11-06 | 6.54 | 7.19 | 0.65 | 9.94% | 6.41 | 7.19 | 500297 | 34950 | 19.62% |
| 2024-11-05 | 6.45 | 6.54 | 0.16 | 2.51% | 6.40 | 6.57 | 121884 | 7936 | 4.78% |
| 2024-11-04 | 6.39 | 6.38 | 0.02 | 0.31% | 6.27 | 6.44 | 95509 | 6074 | 3.75% |
| 2024-11-01 | 6.56 | 6.36 | -0.29 | -4.36% | 6.30 | 6.68 | 167700 | 10805 | 6.58% |
| 2024-10-31 | 6.55 | 6.65 | 0.20 | 3.10% | 6.50 | 6.73 | 219454 | 14588 | 8.61% |
| 2024-10-30 | 6.36 | 6.45 | 0.06 | 0.94% | 6.36 | 6.55 | 169998 | 10977 | 6.67% |
| 2024-10-29 | 6.54 | 6.39 | -0.15 | -2.29% | 6.36 | 6.65 | 180513 | 11646 | 7.08% |
| 2024-10-28 | 6.18 | 6.54 | 0.37 | 6.00% | 6.18 | 6.57 | 240963 | 15464 | 9.45% |
| 2024-10-25 | 6.05 | 6.17 | 0.13 | 2.15% | 6.05 | 6.25 | 143961 | 8871 | 5.65% |
| 2024-10-24 | 5.95 | 6.04 | 0.06 | 1.00% | 5.90 | 6.05 | 100518 | 6037 | 3.94% |
| 2024-10-23 | 5.99 | 5.98 | 0.02 | 0.34% | 5.94 | 6.06 | 138092 | 8281 | 5.42% |
| 2024-10-22 | 5.89 | 5.96 | 0.06 | 1.02% | 5.88 | 5.99 | 118071 | 7010 | 4.63% |
| 2024-10-21 | 5.83 | 5.90 | 0.05 | 0.85% | 5.81 | 5.96 | 150850 | 8873 | 5.92% |
| 2024-10-18 | 5.76 | 5.85 | 0.05 | 0.86% | 5.69 | 5.90 | 159379 | 9276 | 6.25% |
| 2024-10-17 | 6.06 | 5.80 | -0.25 | -4.13% | 5.78 | 6.09 | 179578 | 10630 | 7.04% |
| 2024-10-16 | 5.85 | 6.05 | 0.21 | 3.60% | 5.85 | 6.05 | 195996 | 11726 | 7.69% |
| 2024-10-15 | 5.88 | 5.84 | -0.09 | -1.52% | 5.79 | 6.00 | 132704 | 7816 | 5.20% |
| 2024-10-14 | 5.93 | 5.93 | 0.16 | 2.77% | 5.80 | 5.97 | 169554 | 9985 | 6.65% |
| 2024-10-11 | 5.83 | 5.77 | -0.06 | -1.03% | 5.72 | 5.94 | 171101 | 9991 | 6.71% |
| 2024-10-10 | 5.71 | 5.83 | 0.00 | 0.00% | 5.71 | 5.99 | 214556 | 12532 | 8.41% |
| 2024-10-09 | 6.32 | 5.83 | -0.65 | -10.03% | 5.83 | 6.32 | 313647 | 18687 | 12.30% |
| 2024-10-08 | 7.05 | 6.48 | -0.01 | -0.15% | 6.22 | 7.05 | 572326 | 37943 | 22.44% |
| 2024-09-30 | 6.40 | 6.49 | 0.44 | 7.27% | 6.01 | 6.55 | 516286 | 32495 | 20.25% |
| 2024-09-27 | 5.92 | 6.05 | 0.18 | 3.07% | 5.81 | 6.07 | 227651 | 13510 | 8.93% |
| 2024-09-26 | 5.53 | 5.87 | 0.31 | 5.58% | 5.52 | 5.87 | 292559 | 16755 | 11.47% |
| 2024-09-25 | 5.46 | 5.56 | 0.09 | 1.65% | 5.45 | 5.73 | 236285 | 13270 | 9.27% |
| 2024-09-24 | 5.45 | 5.47 | 0.13 | 2.43% | 5.35 | 5.48 | 152162 | 8241 | 5.97% |
| 2024-09-23 | 5.35 | 5.34 | -0.06 | -1.11% | 5.27 | 5.38 | 120785 | 6433 | 4.74% |
| 2024-09-20 | 5.36 | 5.40 | -0.03 | -0.55% | 5.27 | 5.44 | 187477 | 10051 | 7.35% |
| 2024-09-19 | 5.34 | 5.43 | 0.10 | 1.88% | 5.26 | 5.54 | 235394 | 12717 | 9.23% |
| 2024-09-18 | 5.18 | 5.33 | 0.15 | 2.90% | 5.15 | 5.33 | 134843 | 7060 | 5.29% |
| 2024-09-13 | 5.18 | 5.18 | 0.03 | 0.58% | 5.10 | 5.28 | 120942 | 6304 | 4.74% |
| 2024-09-12 | 5.12 | 5.15 | 0.06 | 1.18% | 5.06 | 5.28 | 103627 | 5381 | 4.06% |
| 2024-09-11 | 5.15 | 5.09 | -0.11 | -2.12% | 5.05 | 5.16 | 96314 | 4909 | 3.78% |
| 2024-09-10 | 5.25 | 5.20 | 0.03 | 0.58% | 5.11 | 5.34 | 125654 | 6546 | 4.93% |
| 2024-09-09 | 5.11 | 5.17 | 0.03 | 0.58% | 5.02 | 5.17 | 76489 | 3912 | 3.00% |
| 2024-09-06 | 5.16 | 5.16 | 0.01 | 0.19% | 5.14 | 5.26 | 122065 | 6354 | 4.79% |
| 2024-09-05 | 5.08 | 5.15 | 0.12 | 2.39% | 5.05 | 5.17 | 81072 | 4157 | 3.18% |
| 2024-09-04 | 5.11 | 5.03 | -0.09 | -1.76% | 5.03 | 5.16 | 84429 | 4286 | 3.31% |
| 2024-09-03 | 5.07 | 5.12 | 0.05 | 0.99% | 5.06 | 5.18 | 94803 | 4847 | 3.72% |
| 2024-09-02 | 5.17 | 5.07 | -0.13 | -2.50% | 5.05 | 5.21 | 103025 | 5295 | 4.04% |
| 2024-08-30 | 5.07 | 5.20 | 0.10 | 1.96% | 5.06 | 5.31 | 179447 | 9357 | 7.04% |
| 2024-08-29 | 5.04 | 5.10 | 0.05 | 0.99% | 5.03 | 5.11 | 74053 | 3766 | 2.90% |
| 2024-08-28 | 4.98 | 5.05 | 0.07 | 1.41% | 4.95 | 5.11 | 81476 | 4105 | 3.20% |
| 2024-08-27 | 5.03 | 4.98 | -0.10 | -1.97% | 4.97 | 5.09 | 79372 | 3975 | 3.11% |
| 2024-08-26 | 5.08 | 5.08 | 0.02 | 0.40% | 5.00 | 5.12 | 76458 | 3879 | 3.00% |
| 2024-08-23 | 5.07 | 5.06 | -0.05 | -0.98% | 5.04 | 5.13 | 76569 | 3882 | 3.00% |
| 2024-08-22 | 5.22 | 5.11 | -0.08 | -1.54% | 5.11 | 5.26 | 90371 | 4675 | 3.54% |
| 2024-08-21 | 5.16 | 5.19 | 0.01 | 0.19% | 5.11 | 5.24 | 102928 | 5331 | 4.04% |
| 2024-08-20 | 5.23 | 5.18 | -0.06 | -1.15% | 5.14 | 5.31 | 171972 | 8964 | 6.74% |
| 2024-08-19 | 5.26 | 5.24 | -0.02 | -0.38% | 5.19 | 5.30 | 112267 | 5882 | 4.40% |
| 2024-08-16 | 5.39 | 5.26 | -0.12 | -2.23% | 5.26 | 5.45 | 145881 | 7785 | 5.72% |
| 2024-08-15 | 5.33 | 5.38 | 0.00 | 0.00% | 5.28 | 5.45 | 168647 | 9052 | 6.61% |
| 2024-08-14 | 5.40 | 5.38 | -0.06 | -1.10% | 5.37 | 5.48 | 136230 | 7380 | 5.34% |
| 2024-08-13 | 5.51 | 5.44 | -0.11 | -1.98% | 5.33 | 5.53 | 192575 | 10414 | 7.55% |