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 | 8.35 | 8.95 | 0.36 | 4.19% | 8.26 | 9.33 | 946646 | 83988 | 19.15% |
| 2024-11-20 | 8.20 | 8.59 | 0.30 | 3.62% | 8.10 | 8.99 | 1088256 | 91549 | 22.01% |
| 2024-11-19 | 7.38 | 8.29 | 0.75 | 9.95% | 7.38 | 8.29 | 837208 | 67852 | 16.93% |
| 2024-11-18 | 7.70 | 7.54 | -0.20 | -2.58% | 7.42 | 8.05 | 369699 | 28406 | 7.48% |
| 2024-11-15 | 7.69 | 7.74 | -0.04 | -0.51% | 7.62 | 8.06 | 475285 | 37068 | 9.61% |
| 2024-11-14 | 7.54 | 7.78 | 0.20 | 2.64% | 7.46 | 8.34 | 668731 | 53675 | 13.53% |
| 2024-11-13 | 7.59 | 7.58 | -0.03 | -0.39% | 7.36 | 7.64 | 155299 | 11652 | 3.14% |
| 2024-11-12 | 7.99 | 7.61 | -0.34 | -4.28% | 7.52 | 8.04 | 296398 | 22979 | 5.99% |
| 2024-11-11 | 7.60 | 7.95 | 0.32 | 4.19% | 7.58 | 7.97 | 305691 | 23953 | 6.18% |
| 2024-11-08 | 7.78 | 7.63 | -0.15 | -1.93% | 7.59 | 7.86 | 272174 | 20980 | 5.50% |
| 2024-11-07 | 7.51 | 7.78 | 0.30 | 4.01% | 7.47 | 7.86 | 384158 | 29404 | 7.77% |
| 2024-11-06 | 7.57 | 7.48 | -0.07 | -0.93% | 7.44 | 7.63 | 262715 | 19774 | 5.31% |
| 2024-11-05 | 7.35 | 7.55 | 0.25 | 3.42% | 7.25 | 7.62 | 358705 | 26735 | 7.26% |
| 2024-11-04 | 7.07 | 7.30 | 0.20 | 2.82% | 7.07 | 7.35 | 152035 | 11057 | 3.08% |
| 2024-11-01 | 7.55 | 7.10 | -0.33 | -4.44% | 7.07 | 7.60 | 261067 | 18977 | 5.28% |
| 2024-10-31 | 7.35 | 7.43 | 0.11 | 1.50% | 7.30 | 7.47 | 266222 | 19666 | 5.38% |
| 2024-10-30 | 7.09 | 7.32 | 0.07 | 0.97% | 7.07 | 7.42 | 210426 | 15318 | 4.26% |
| 2024-10-29 | 7.47 | 7.25 | -0.26 | -3.46% | 7.25 | 7.55 | 236943 | 17442 | 4.79% |
| 2024-10-28 | 7.34 | 7.51 | 0.15 | 2.04% | 7.24 | 7.66 | 382301 | 28383 | 7.73% |
| 2024-10-25 | 7.48 | 7.36 | -0.05 | -0.67% | 7.29 | 7.56 | 400589 | 29589 | 8.10% |
| 2024-10-24 | 7.70 | 7.41 | -0.07 | -0.94% | 7.30 | 7.98 | 531205 | 40491 | 10.74% |
| 2024-10-23 | 7.18 | 7.48 | 0.23 | 3.17% | 7.11 | 7.50 | 501060 | 36586 | 10.13% |
| 2024-10-22 | 7.10 | 7.25 | 0.07 | 0.97% | 7.10 | 7.77 | 566746 | 41743 | 11.46% |
| 2024-10-21 | 7.31 | 7.18 | 0.21 | 3.01% | 7.07 | 7.40 | 762883 | 55004 | 15.43% |
| 2024-10-18 | 6.33 | 6.97 | 0.63 | 9.94% | 6.31 | 6.97 | 302151 | 20745 | 6.11% |
| 2024-10-17 | 6.31 | 6.34 | 0.09 | 1.44% | 6.30 | 6.52 | 122880 | 7886 | 2.49% |
| 2024-10-16 | 6.19 | 6.25 | -0.04 | -0.64% | 6.17 | 6.35 | 79858 | 5005 | 1.62% |
| 2024-10-15 | 6.36 | 6.29 | -0.09 | -1.41% | 6.28 | 6.45 | 119688 | 7607 | 2.42% |
| 2024-10-14 | 6.25 | 6.38 | 0.19 | 3.07% | 6.18 | 6.40 | 139806 | 8825 | 2.83% |
| 2024-10-11 | 6.55 | 6.19 | -0.39 | -5.93% | 6.10 | 6.57 | 175903 | 11094 | 3.56% |
| 2024-10-10 | 6.44 | 6.58 | 0.20 | 3.13% | 6.27 | 6.90 | 228978 | 15119 | 4.63% |
| 2024-10-09 | 6.90 | 6.38 | -0.69 | -9.76% | 6.37 | 6.90 | 237724 | 15745 | 4.81% |
| 2024-10-08 | 7.33 | 7.07 | 0.41 | 6.16% | 6.66 | 7.33 | 381357 | 26721 | 7.71% |
| 2024-09-30 | 6.38 | 6.66 | 0.54 | 8.82% | 6.18 | 6.70 | 315842 | 20453 | 6.39% |
| 2024-09-27 | 5.91 | 6.12 | 0.25 | 4.26% | 5.90 | 6.14 | 120774 | 7291 | 2.44% |
| 2024-09-26 | 5.75 | 5.87 | 0.12 | 2.09% | 5.70 | 5.87 | 91304 | 5307 | 1.85% |
| 2024-09-25 | 5.80 | 5.75 | -0.01 | -0.17% | 5.74 | 5.89 | 140225 | 8148 | 2.84% |
| 2024-09-24 | 5.54 | 5.76 | 0.25 | 4.54% | 5.51 | 5.85 | 126007 | 7171 | 2.55% |
| 2024-09-23 | 5.48 | 5.51 | 0.01 | 0.18% | 5.43 | 5.54 | 35158 | 1933 | 0.71% |
| 2024-09-20 | 5.51 | 5.50 | -0.01 | -0.18% | 5.46 | 5.54 | 34713 | 1909 | 0.70% |
| 2024-09-19 | 5.36 | 5.51 | 0.16 | 2.99% | 5.35 | 5.53 | 45716 | 2501 | 0.92% |
| 2024-09-18 | 5.40 | 5.35 | -0.04 | -0.74% | 5.25 | 5.44 | 41791 | 2227 | 0.85% |
| 2024-09-13 | 5.52 | 5.39 | -0.16 | -2.88% | 5.38 | 5.56 | 47184 | 2572 | 0.95% |
| 2024-09-12 | 5.48 | 5.55 | 0.05 | 0.91% | 5.48 | 5.59 | 48581 | 2704 | 0.98% |
| 2024-09-11 | 5.45 | 5.50 | 0.01 | 0.18% | 5.45 | 5.54 | 38344 | 2108 | 0.78% |
| 2024-09-10 | 5.44 | 5.49 | 0.06 | 1.10% | 5.36 | 5.52 | 37666 | 2046 | 0.76% |
| 2024-09-09 | 5.41 | 5.43 | 0.01 | 0.18% | 5.34 | 5.47 | 34324 | 1857 | 0.69% |
| 2024-09-06 | 5.59 | 5.42 | -0.16 | -2.87% | 5.42 | 5.61 | 47533 | 2605 | 0.96% |
| 2024-09-05 | 5.56 | 5.58 | 0.07 | 1.27% | 5.52 | 5.63 | 39141 | 2181 | 0.79% |
| 2024-09-04 | 5.54 | 5.51 | -0.06 | -1.08% | 5.51 | 5.59 | 37172 | 2061 | 0.75% |
| 2024-09-03 | 5.49 | 5.57 | 0.07 | 1.27% | 5.47 | 5.63 | 42211 | 2349 | 0.85% |
| 2024-09-02 | 5.58 | 5.50 | -0.11 | -1.96% | 5.49 | 5.67 | 56356 | 3147 | 1.14% |
| 2024-08-30 | 5.55 | 5.61 | 0.11 | 2.00% | 5.46 | 5.68 | 62072 | 3479 | 1.26% |
| 2024-08-29 | 5.32 | 5.50 | 0.18 | 3.38% | 5.28 | 5.52 | 60711 | 3307 | 1.23% |
| 2024-08-28 | 5.31 | 5.32 | 0.06 | 1.14% | 5.22 | 5.39 | 47535 | 2530 | 0.96% |
| 2024-08-27 | 5.40 | 5.26 | -0.20 | -3.66% | 5.25 | 5.45 | 54927 | 2924 | 1.11% |
| 2024-08-26 | 5.40 | 5.46 | 0.06 | 1.11% | 5.37 | 5.51 | 44004 | 2404 | 0.89% |
| 2024-08-23 | 5.41 | 5.40 | -0.04 | -0.74% | 5.34 | 5.46 | 41544 | 2237 | 0.84% |
| 2024-08-22 | 5.62 | 5.44 | -0.18 | -3.20% | 5.43 | 5.67 | 47075 | 2594 | 0.95% |
| 2024-08-21 | 5.45 | 5.62 | 0.11 | 2.00% | 5.45 | 5.67 | 62699 | 3514 | 1.27% |
| 2024-08-20 | 5.66 | 5.51 | -0.12 | -2.13% | 5.48 | 5.71 | 54448 | 3039 | 1.10% |
| 2024-08-19 | 5.68 | 5.63 | -0.07 | -1.23% | 5.61 | 5.74 | 44218 | 2509 | 0.89% |
| 2024-08-16 | 5.73 | 5.70 | -0.01 | -0.18% | 5.68 | 5.76 | 48286 | 2760 | 0.98% |
| 2024-08-15 | 5.66 | 5.71 | 0.04 | 0.71% | 5.59 | 5.75 | 53709 | 3050 | 1.09% |
| 2024-08-14 | 5.60 | 5.67 | 0.03 | 0.53% | 5.60 | 5.69 | 48808 | 2760 | 0.99% |
| 2024-08-13 | 5.59 | 5.64 | 0.06 | 1.08% | 5.51 | 5.65 | 42377 | 2369 | 0.86% |