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 | 8.59 | 8.79 | 0.00 | 0.00% | 8.52 | 9.50 | 1320535 | 118461 | 7.25% |
| 2024-11-20 | 8.24 | 8.79 | 0.22 | 2.57% | 8.02 | 9.20 | 1560652 | 135126 | 8.56% |
| 2024-11-19 | 8.60 | 8.57 | -0.95 | -9.98% | 8.57 | 8.91 | 822935 | 70885 | 4.52% |
| 2024-11-18 | 9.02 | 9.52 | 0.87 | 10.06% | 8.70 | 9.52 | 1957350 | 180494 | 10.74% |
| 2024-11-15 | 7.80 | 8.65 | 0.79 | 10.05% | 7.80 | 8.65 | 1249222 | 103978 | 6.85% |
| 2024-11-14 | 8.57 | 7.86 | -0.23 | -2.84% | 7.83 | 8.85 | 1426426 | 118898 | 7.83% |
| 2024-11-13 | 7.29 | 8.09 | 0.74 | 10.07% | 7.26 | 8.09 | 439918 | 34299 | 2.41% |
| 2024-11-12 | 7.58 | 7.35 | -0.23 | -3.03% | 7.27 | 7.58 | 388413 | 28776 | 2.13% |
| 2024-11-11 | 7.22 | 7.58 | 0.35 | 4.84% | 7.16 | 7.65 | 603100 | 45440 | 3.31% |
| 2024-11-08 | 7.26 | 7.23 | 0.07 | 0.98% | 7.18 | 7.59 | 457252 | 33505 | 2.51% |
| 2024-11-07 | 6.97 | 7.16 | 0.16 | 2.29% | 6.92 | 7.16 | 248921 | 17586 | 1.37% |
| 2024-11-06 | 6.92 | 7.00 | 0.06 | 0.86% | 6.89 | 7.05 | 240224 | 16760 | 1.32% |
| 2024-11-05 | 6.79 | 6.94 | 0.16 | 2.36% | 6.73 | 6.94 | 193665 | 13302 | 1.06% |
| 2024-11-04 | 6.68 | 6.78 | 0.06 | 0.89% | 6.67 | 6.78 | 140043 | 9429 | 0.77% |
| 2024-11-01 | 6.82 | 6.72 | -0.14 | -2.04% | 6.62 | 6.84 | 208318 | 14042 | 1.14% |
| 2024-10-31 | 6.80 | 6.86 | 0.01 | 0.15% | 6.71 | 6.88 | 305644 | 20794 | 1.68% |
| 2024-10-30 | 6.95 | 6.85 | -0.14 | -2.00% | 6.82 | 7.05 | 277683 | 19124 | 1.52% |
| 2024-10-29 | 7.34 | 6.99 | -0.07 | -0.99% | 6.98 | 7.45 | 627857 | 45439 | 3.45% |
| 2024-10-28 | 6.96 | 7.06 | 0.12 | 1.73% | 6.94 | 7.11 | 205739 | 14473 | 1.13% |
| 2024-10-25 | 6.82 | 6.94 | 0.12 | 1.76% | 6.80 | 6.98 | 195029 | 13483 | 1.07% |
| 2024-10-24 | 6.74 | 6.82 | 0.03 | 0.44% | 6.68 | 6.84 | 155666 | 10522 | 0.85% |
| 2024-10-23 | 7.02 | 6.79 | -0.16 | -2.30% | 6.76 | 7.02 | 287620 | 19683 | 1.58% |
| 2024-10-22 | 6.79 | 6.95 | 0.14 | 2.06% | 6.79 | 7.18 | 409103 | 28607 | 2.24% |
| 2024-10-21 | 6.65 | 6.81 | 0.22 | 3.34% | 6.56 | 6.97 | 307678 | 20976 | 1.69% |
| 2024-10-18 | 6.46 | 6.59 | 0.13 | 2.01% | 6.37 | 6.70 | 223210 | 14621 | 1.22% |
| 2024-10-17 | 6.57 | 6.46 | -0.10 | -1.52% | 6.46 | 6.66 | 139385 | 9124 | 0.76% |
| 2024-10-16 | 6.45 | 6.56 | 0.06 | 0.92% | 6.41 | 6.66 | 140498 | 9211 | 0.77% |
| 2024-10-15 | 6.60 | 6.50 | -0.14 | -2.11% | 6.50 | 6.73 | 188441 | 12459 | 1.03% |
| 2024-10-14 | 6.51 | 6.64 | 0.13 | 2.00% | 6.42 | 6.68 | 188899 | 12376 | 1.04% |
| 2024-10-11 | 6.65 | 6.51 | -0.47 | -6.73% | 6.41 | 6.78 | 300653 | 19900 | 1.65% |
| 2024-10-10 | 6.69 | 6.98 | 0.33 | 4.96% | 6.56 | 7.28 | 483406 | 33650 | 2.65% |
| 2024-10-09 | 7.15 | 6.65 | -0.74 | -10.01% | 6.65 | 7.16 | 400252 | 27423 | 2.20% |
| 2024-10-08 | 7.82 | 7.39 | 0.25 | 3.50% | 7.00 | 7.84 | 558137 | 41332 | 3.06% |
| 2024-09-30 | 6.96 | 7.14 | 0.49 | 7.37% | 6.75 | 7.19 | 535881 | 37640 | 2.94% |
| 2024-09-27 | 6.47 | 6.65 | 0.27 | 4.23% | 6.40 | 6.67 | 177716 | 11632 | 0.98% |
| 2024-09-26 | 6.10 | 6.38 | 0.24 | 3.91% | 6.09 | 6.38 | 171453 | 10700 | 0.94% |
| 2024-09-25 | 6.09 | 6.14 | 0.11 | 1.82% | 6.08 | 6.28 | 191192 | 11834 | 1.05% |
| 2024-09-24 | 5.81 | 6.03 | 0.23 | 3.97% | 5.80 | 6.03 | 179064 | 10624 | 0.98% |
| 2024-09-23 | 5.76 | 5.80 | 0.00 | 0.00% | 5.74 | 5.83 | 61537 | 3562 | 0.34% |
| 2024-09-20 | 5.80 | 5.80 | -0.02 | -0.34% | 5.73 | 5.83 | 75183 | 4350 | 0.41% |
| 2024-09-19 | 5.65 | 5.82 | 0.18 | 3.19% | 5.61 | 5.82 | 110483 | 6360 | 0.61% |
| 2024-09-18 | 5.71 | 5.64 | -0.07 | -1.23% | 5.55 | 5.74 | 77048 | 4337 | 0.42% |
| 2024-09-13 | 5.67 | 5.71 | 0.03 | 0.53% | 5.66 | 5.90 | 153964 | 8860 | 0.84% |
| 2024-09-12 | 5.57 | 5.68 | 0.07 | 1.25% | 5.57 | 5.74 | 112792 | 6410 | 0.62% |
| 2024-09-11 | 5.67 | 5.61 | -0.07 | -1.23% | 5.57 | 5.69 | 60978 | 3429 | 0.33% |
| 2024-09-10 | 5.70 | 5.68 | -0.04 | -0.70% | 5.55 | 5.74 | 104505 | 5876 | 0.57% |
| 2024-09-09 | 5.75 | 5.72 | -0.03 | -0.52% | 5.66 | 5.77 | 57219 | 3266 | 0.31% |
| 2024-09-06 | 5.87 | 5.75 | -0.08 | -1.37% | 5.75 | 5.87 | 58555 | 3394 | 0.32% |
| 2024-09-05 | 5.70 | 5.83 | 0.10 | 1.75% | 5.70 | 5.89 | 115994 | 6752 | 0.64% |
| 2024-09-04 | 5.66 | 5.73 | 0.00 | 0.00% | 5.66 | 5.80 | 56361 | 3228 | 0.31% |
| 2024-09-03 | 5.70 | 5.73 | 0.00 | 0.00% | 5.68 | 5.82 | 74934 | 4298 | 0.41% |
| 2024-09-02 | 5.90 | 5.73 | -0.17 | -2.88% | 5.72 | 5.95 | 112475 | 6546 | 0.62% |
| 2024-08-30 | 5.91 | 5.90 | 0.22 | 3.87% | 5.72 | 5.96 | 177105 | 10401 | 0.97% |
| 2024-08-29 | 5.66 | 5.68 | -0.02 | -0.35% | 5.63 | 5.72 | 64125 | 3647 | 0.35% |
| 2024-08-28 | 5.59 | 5.70 | 0.12 | 2.15% | 5.54 | 5.73 | 74018 | 4191 | 0.41% |
| 2024-08-27 | 5.60 | 5.58 | -0.04 | -0.71% | 5.56 | 5.66 | 56992 | 3193 | 0.31% |
| 2024-08-26 | 5.70 | 5.62 | -0.10 | -1.75% | 5.61 | 5.73 | 91199 | 5154 | 0.50% |
| 2024-08-23 | 5.66 | 5.72 | 0.04 | 0.70% | 5.61 | 5.76 | 86178 | 4900 | 0.47% |
| 2024-08-22 | 5.81 | 5.68 | -0.15 | -2.57% | 5.66 | 5.89 | 107498 | 6180 | 0.59% |
| 2024-08-21 | 5.97 | 5.83 | -0.15 | -2.51% | 5.82 | 6.03 | 137218 | 8113 | 0.75% |
| 2024-08-20 | 5.99 | 5.98 | 0.02 | 0.34% | 5.87 | 6.12 | 198255 | 11858 | 1.09% |
| 2024-08-19 | 5.89 | 5.96 | 0.07 | 1.19% | 5.87 | 6.02 | 89814 | 5340 | 0.49% |
| 2024-08-16 | 5.92 | 5.89 | -0.06 | -1.01% | 5.87 | 5.97 | 58720 | 3471 | 0.32% |
| 2024-08-15 | 5.82 | 5.95 | 0.10 | 1.71% | 5.80 | 6.05 | 115308 | 6857 | 0.63% |
| 2024-08-14 | 5.75 | 5.85 | 0.07 | 1.21% | 5.75 | 5.89 | 70739 | 4133 | 0.39% |
| 2024-08-13 | 5.76 | 5.78 | -0.02 | -0.34% | 5.70 | 5.84 | 49687 | 2863 | 0.27% |