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 | 8.54 | 8.64 | 0.04 | 0.47% | 8.47 | 8.75 | 488538 | 42035 | 2.44% |
| 2024-11-20 | 8.34 | 8.60 | 0.20 | 2.38% | 8.29 | 8.70 | 608325 | 51831 | 3.04% |
| 2024-11-19 | 8.15 | 8.40 | 0.25 | 3.07% | 8.15 | 8.43 | 454395 | 37609 | 2.27% |
| 2024-11-18 | 8.51 | 8.15 | -0.36 | -4.23% | 8.08 | 8.58 | 620785 | 51155 | 3.10% |
| 2024-11-15 | 8.90 | 8.51 | -0.41 | -4.60% | 8.50 | 9.04 | 662114 | 58027 | 3.30% |
| 2024-11-14 | 9.09 | 8.92 | -0.18 | -1.98% | 8.88 | 9.24 | 469315 | 42546 | 2.34% |
| 2024-11-13 | 9.03 | 9.10 | 0.03 | 0.33% | 8.83 | 9.23 | 601533 | 54301 | 3.00% |
| 2024-11-12 | 9.38 | 9.07 | -0.36 | -3.82% | 8.93 | 9.48 | 879972 | 80871 | 4.39% |
| 2024-11-11 | 9.22 | 9.43 | 0.01 | 0.11% | 9.16 | 9.45 | 784626 | 73230 | 3.92% |
| 2024-11-08 | 10.18 | 9.42 | -0.54 | -5.42% | 9.33 | 10.30 | 1513365 | 147129 | 7.55% |
| 2024-11-07 | 9.01 | 9.96 | 0.59 | 6.30% | 9.01 | 9.96 | 1719776 | 163269 | 8.58% |
| 2024-11-06 | 9.40 | 9.37 | -0.17 | -1.78% | 9.29 | 10.13 | 1973594 | 190220 | 9.85% |
| 2024-11-05 | 8.73 | 9.54 | 0.74 | 8.41% | 8.73 | 9.68 | 1879209 | 176649 | 9.38% |
| 2024-11-04 | 8.29 | 8.80 | 0.44 | 5.26% | 8.29 | 8.82 | 802497 | 68953 | 4.00% |
| 2024-11-01 | 8.75 | 8.36 | -0.52 | -5.86% | 8.33 | 9.08 | 1173652 | 101509 | 5.86% |
| 2024-10-31 | 8.35 | 8.88 | 0.49 | 5.84% | 8.31 | 9.18 | 1616975 | 143604 | 8.07% |
| 2024-10-30 | 8.35 | 8.39 | -0.09 | -1.06% | 8.20 | 8.58 | 878610 | 73390 | 4.38% |
| 2024-10-29 | 8.50 | 8.48 | 0.25 | 3.04% | 8.35 | 9.00 | 1796134 | 154797 | 8.96% |
| 2024-10-28 | 8.11 | 8.23 | 0.06 | 0.73% | 8.10 | 8.24 | 598871 | 48983 | 2.99% |
| 2024-10-25 | 8.03 | 8.17 | 0.08 | 0.99% | 8.02 | 8.30 | 598030 | 48839 | 2.98% |
| 2024-10-24 | 8.09 | 8.09 | -0.08 | -0.98% | 8.01 | 8.23 | 539422 | 43584 | 2.69% |
| 2024-10-23 | 8.19 | 8.17 | -0.03 | -0.37% | 8.08 | 8.45 | 916647 | 75707 | 4.57% |
| 2024-10-22 | 8.09 | 8.20 | 0.06 | 0.74% | 8.09 | 8.35 | 720009 | 58953 | 3.59% |
| 2024-10-21 | 8.20 | 8.14 | -0.23 | -2.75% | 8.08 | 8.30 | 1223701 | 100069 | 6.11% |
| 2024-10-18 | 7.71 | 8.37 | 0.54 | 6.90% | 7.70 | 8.61 | 1756399 | 145062 | 8.77% |
| 2024-10-17 | 7.90 | 7.83 | -0.01 | -0.13% | 7.75 | 8.13 | 808746 | 64338 | 4.04% |
| 2024-10-16 | 7.54 | 7.84 | 0.15 | 1.95% | 7.50 | 8.04 | 695580 | 54404 | 3.47% |
| 2024-10-15 | 7.89 | 7.69 | -0.31 | -3.88% | 7.69 | 8.05 | 845703 | 66663 | 4.22% |
| 2024-10-14 | 7.80 | 8.00 | 0.25 | 3.23% | 7.42 | 8.04 | 1062856 | 82165 | 5.30% |
| 2024-10-11 | 7.80 | 7.75 | -0.54 | -6.51% | 7.62 | 8.13 | 1267551 | 99699 | 6.33% |
| 2024-10-10 | 9.25 | 8.29 | -0.92 | -9.99% | 8.29 | 9.39 | 2239544 | 189535 | 11.18% |
| 2024-10-09 | 9.79 | 9.21 | 0.01 | 0.11% | 9.20 | 10.12 | 3583402 | 355351 | 17.88% |
| 2024-10-08 | 9.20 | 9.20 | 0.84 | 10.05% | 9.20 | 9.20 | 138665 | 12757 | 0.69% |
| 2024-09-30 | 8.36 | 8.36 | 0.76 | 10.00% | 8.36 | 8.36 | 357870 | 29917 | 1.79% |
| 2024-09-27 | 7.40 | 7.60 | 0.69 | 9.99% | 7.22 | 7.60 | 1170328 | 87432 | 5.84% |
| 2024-09-26 | 6.30 | 6.91 | 0.45 | 6.97% | 6.26 | 6.95 | 964112 | 64188 | 4.81% |
| 2024-09-25 | 6.45 | 6.46 | 0.18 | 2.87% | 6.40 | 6.76 | 897933 | 58968 | 4.48% |
| 2024-09-24 | 5.89 | 6.28 | 0.44 | 7.53% | 5.85 | 6.35 | 734643 | 45273 | 3.67% |
| 2024-09-23 | 5.82 | 5.84 | -0.02 | -0.34% | 5.81 | 5.90 | 87034 | 5096 | 0.43% |
| 2024-09-20 | 5.85 | 5.86 | 0.00 | 0.00% | 5.81 | 5.91 | 127846 | 7493 | 0.64% |
| 2024-09-19 | 5.82 | 5.86 | 0.12 | 2.09% | 5.72 | 5.95 | 202873 | 11869 | 1.01% |
| 2024-09-18 | 5.72 | 5.74 | 0.02 | 0.35% | 5.61 | 5.78 | 102995 | 5867 | 0.51% |
| 2024-09-13 | 5.74 | 5.72 | -0.01 | -0.17% | 5.71 | 5.80 | 99273 | 5706 | 0.50% |
| 2024-09-12 | 5.72 | 5.73 | 0.01 | 0.17% | 5.69 | 5.78 | 97991 | 5623 | 0.49% |
| 2024-09-11 | 5.71 | 5.72 | 0.01 | 0.18% | 5.66 | 5.74 | 85237 | 4862 | 0.43% |
| 2024-09-10 | 5.66 | 5.71 | 0.01 | 0.18% | 5.57 | 5.75 | 109763 | 6197 | 0.55% |
| 2024-09-09 | 5.62 | 5.70 | 0.01 | 0.18% | 5.59 | 5.78 | 126462 | 7214 | 0.63% |
| 2024-09-06 | 5.87 | 5.69 | -0.04 | -0.70% | 5.69 | 5.94 | 195934 | 11365 | 0.98% |
| 2024-09-05 | 5.64 | 5.73 | 0.09 | 1.60% | 5.62 | 5.76 | 120436 | 6885 | 0.60% |
| 2024-09-04 | 5.57 | 5.64 | 0.05 | 0.89% | 5.55 | 5.75 | 106060 | 5983 | 0.53% |
| 2024-09-03 | 5.56 | 5.59 | 0.02 | 0.36% | 5.55 | 5.64 | 80628 | 4501 | 0.40% |
| 2024-09-02 | 5.72 | 5.57 | -0.19 | -3.30% | 5.56 | 5.76 | 155804 | 8790 | 0.78% |
| 2024-08-30 | 5.56 | 5.76 | 0.20 | 3.60% | 5.54 | 5.85 | 258766 | 14913 | 1.29% |
| 2024-08-29 | 5.44 | 5.56 | 0.10 | 1.83% | 5.44 | 5.59 | 85314 | 4728 | 0.43% |
| 2024-08-28 | 5.48 | 5.46 | -0.02 | -0.36% | 5.39 | 5.51 | 60125 | 3278 | 0.30% |
| 2024-08-27 | 5.55 | 5.48 | -0.07 | -1.26% | 5.46 | 5.56 | 73311 | 4030 | 0.37% |
| 2024-08-26 | 5.50 | 5.55 | 0.05 | 0.91% | 5.48 | 5.57 | 71107 | 3936 | 0.35% |
| 2024-08-23 | 5.49 | 5.50 | 0.03 | 0.55% | 5.43 | 5.57 | 79194 | 4352 | 0.40% |
| 2024-08-22 | 5.60 | 5.47 | -0.13 | -2.32% | 5.45 | 5.64 | 101140 | 5581 | 0.50% |
| 2024-08-21 | 5.60 | 5.60 | -0.02 | -0.36% | 5.57 | 5.66 | 55750 | 3131 | 0.28% |
| 2024-08-20 | 5.71 | 5.62 | -0.07 | -1.23% | 5.59 | 5.72 | 89817 | 5059 | 0.45% |
| 2024-08-19 | 5.68 | 5.69 | 0.00 | 0.00% | 5.67 | 5.77 | 78299 | 4480 | 0.39% |
| 2024-08-16 | 5.74 | 5.69 | -0.06 | -1.04% | 5.68 | 5.75 | 97007 | 5541 | 0.48% |
| 2024-08-15 | 5.70 | 5.75 | 0.05 | 0.88% | 5.67 | 5.86 | 147809 | 8549 | 0.74% |
| 2024-08-14 | 5.72 | 5.70 | -0.04 | -0.70% | 5.68 | 5.76 | 70167 | 4011 | 0.35% |
| 2024-08-13 | 5.65 | 5.74 | 0.09 | 1.59% | 5.61 | 5.74 | 104292 | 5928 | 0.52% |