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 | 10.62 | 10.62 | 0.97 | 10.05% | 10.62 | 10.62 | 45210 | 4801 | 1.12% |
| 2024-11-20 | 9.65 | 9.65 | 0.88 | 10.03% | 9.65 | 9.65 | 129200 | 12467 | 3.20% |
| 2024-11-19 | 8.00 | 8.77 | 0.80 | 10.04% | 7.96 | 8.77 | 159227 | 13775 | 3.94% |
| 2024-11-18 | 8.20 | 7.97 | -0.28 | -3.39% | 7.92 | 8.40 | 79015 | 6378 | 1.95% |
| 2024-11-15 | 8.36 | 8.25 | -0.11 | -1.32% | 8.25 | 8.52 | 74200 | 6241 | 1.84% |
| 2024-11-14 | 8.66 | 8.36 | -0.32 | -3.69% | 8.35 | 8.74 | 71578 | 6080 | 1.77% |
| 2024-11-13 | 8.79 | 8.68 | 0.05 | 0.58% | 8.40 | 8.79 | 82894 | 7104 | 2.05% |
| 2024-11-12 | 8.78 | 8.63 | -0.17 | -1.93% | 8.54 | 8.85 | 102202 | 8911 | 2.53% |
| 2024-11-11 | 8.51 | 8.80 | 0.30 | 3.53% | 8.50 | 8.81 | 113697 | 9897 | 2.81% |
| 2024-11-08 | 8.60 | 8.50 | -0.04 | -0.47% | 8.50 | 8.70 | 119526 | 10264 | 2.96% |
| 2024-11-07 | 8.44 | 8.54 | 0.09 | 1.07% | 8.33 | 8.54 | 97880 | 8263 | 2.42% |
| 2024-11-06 | 8.42 | 8.45 | 0.02 | 0.24% | 8.31 | 8.61 | 117103 | 9902 | 2.90% |
| 2024-11-05 | 8.32 | 8.43 | 0.12 | 1.44% | 8.29 | 8.47 | 117204 | 9850 | 2.90% |
| 2024-11-04 | 7.95 | 8.31 | 0.36 | 4.53% | 7.95 | 8.36 | 99983 | 8239 | 2.47% |
| 2024-11-01 | 8.28 | 7.95 | -0.36 | -4.33% | 7.91 | 8.30 | 104986 | 8445 | 2.60% |
| 2024-10-31 | 8.15 | 8.31 | 0.15 | 1.84% | 8.09 | 8.32 | 80997 | 6676 | 2.00% |
| 2024-10-30 | 8.21 | 8.16 | 0.04 | 0.49% | 8.05 | 8.38 | 77332 | 6340 | 1.91% |
| 2024-10-29 | 8.34 | 8.12 | -0.18 | -2.17% | 8.12 | 8.40 | 88790 | 7306 | 2.20% |
| 2024-10-28 | 8.34 | 8.30 | 0.20 | 2.47% | 8.10 | 8.34 | 95238 | 7846 | 2.36% |
| 2024-10-25 | 8.08 | 8.10 | 0.02 | 0.25% | 8.05 | 8.16 | 78202 | 6338 | 1.93% |
| 2024-10-24 | 8.15 | 8.08 | 0.07 | 0.87% | 8.00 | 8.15 | 62133 | 5008 | 1.54% |
| 2024-10-23 | 8.13 | 8.01 | -0.13 | -1.60% | 7.97 | 8.16 | 85074 | 6881 | 2.10% |
| 2024-10-22 | 7.99 | 8.14 | 0.16 | 2.01% | 7.94 | 8.22 | 81907 | 6622 | 2.03% |
| 2024-10-21 | 7.85 | 7.98 | 0.18 | 2.31% | 7.83 | 8.06 | 85771 | 6833 | 2.12% |
| 2024-10-18 | 7.57 | 7.80 | 0.21 | 2.77% | 7.55 | 7.90 | 77491 | 6010 | 1.92% |
| 2024-10-17 | 7.57 | 7.59 | 0.06 | 0.80% | 7.53 | 7.91 | 76824 | 5911 | 1.90% |
| 2024-10-16 | 7.46 | 7.53 | -0.02 | -0.26% | 7.43 | 7.63 | 41173 | 3101 | 1.02% |
| 2024-10-15 | 7.77 | 7.55 | -0.21 | -2.71% | 7.55 | 7.79 | 52134 | 3992 | 1.29% |
| 2024-10-14 | 7.60 | 7.76 | 0.18 | 2.37% | 7.42 | 7.76 | 66403 | 5062 | 1.64% |
| 2024-10-11 | 7.89 | 7.58 | -0.30 | -3.81% | 7.50 | 7.90 | 74436 | 5707 | 1.84% |
| 2024-10-10 | 8.05 | 7.88 | 0.01 | 0.13% | 7.72 | 8.11 | 102159 | 8113 | 2.53% |
| 2024-10-09 | 8.30 | 7.87 | -0.60 | -7.08% | 7.80 | 8.35 | 146774 | 11900 | 3.63% |
| 2024-10-08 | 8.65 | 8.47 | 0.60 | 7.62% | 7.88 | 8.66 | 210557 | 17607 | 5.21% |
| 2024-09-30 | 7.56 | 7.87 | 0.63 | 8.70% | 7.31 | 7.91 | 151179 | 11598 | 3.74% |
| 2024-09-27 | 7.03 | 7.24 | 0.31 | 4.47% | 6.99 | 7.28 | 56476 | 4020 | 1.40% |
| 2024-09-26 | 6.71 | 6.93 | 0.18 | 2.67% | 6.71 | 6.95 | 57051 | 3898 | 1.41% |
| 2024-09-25 | 6.80 | 6.75 | 0.07 | 1.05% | 6.73 | 6.86 | 63196 | 4291 | 1.56% |
| 2024-09-24 | 6.49 | 6.68 | 0.23 | 3.57% | 6.40 | 6.69 | 59557 | 3920 | 1.47% |
| 2024-09-23 | 6.45 | 6.45 | -0.02 | -0.31% | 6.38 | 6.53 | 29108 | 1876 | 0.72% |
| 2024-09-20 | 6.58 | 6.47 | -0.08 | -1.22% | 6.42 | 6.60 | 23117 | 1502 | 0.57% |
| 2024-09-19 | 6.40 | 6.55 | 0.21 | 3.31% | 6.37 | 6.57 | 37338 | 2424 | 0.92% |
| 2024-09-18 | 6.47 | 6.34 | -0.13 | -2.01% | 6.24 | 6.50 | 40722 | 2574 | 1.01% |
| 2024-09-13 | 6.63 | 6.47 | -0.16 | -2.41% | 6.45 | 6.67 | 37950 | 2476 | 0.94% |
| 2024-09-12 | 6.64 | 6.63 | -0.04 | -0.60% | 6.63 | 6.76 | 27000 | 1807 | 0.67% |
| 2024-09-11 | 6.62 | 6.67 | 0.00 | 0.00% | 6.61 | 6.75 | 31377 | 2095 | 0.78% |
| 2024-09-10 | 6.59 | 6.67 | 0.13 | 1.99% | 6.46 | 6.69 | 36464 | 2394 | 0.90% |
| 2024-09-09 | 6.54 | 6.54 | -0.02 | -0.30% | 6.47 | 6.64 | 26098 | 1710 | 0.65% |
| 2024-09-06 | 6.81 | 6.56 | -0.23 | -3.39% | 6.56 | 6.82 | 42935 | 2854 | 1.06% |
| 2024-09-05 | 6.82 | 6.79 | 0.01 | 0.15% | 6.76 | 6.88 | 28781 | 1959 | 0.71% |
| 2024-09-04 | 6.80 | 6.78 | -0.01 | -0.15% | 6.71 | 6.86 | 31606 | 2142 | 0.78% |
| 2024-09-03 | 6.72 | 6.79 | 0.09 | 1.34% | 6.70 | 6.86 | 30729 | 2083 | 0.76% |
| 2024-09-02 | 6.79 | 6.70 | -0.10 | -1.47% | 6.69 | 6.83 | 39960 | 2704 | 0.99% |
| 2024-08-30 | 6.69 | 6.80 | 0.11 | 1.64% | 6.66 | 6.89 | 54126 | 3691 | 1.34% |
| 2024-08-29 | 6.46 | 6.69 | 0.20 | 3.08% | 6.41 | 6.70 | 44688 | 2957 | 1.11% |
| 2024-08-28 | 6.49 | 6.49 | 0.08 | 1.25% | 6.35 | 6.56 | 33305 | 2155 | 0.82% |
| 2024-08-27 | 6.61 | 6.41 | -0.23 | -3.46% | 6.41 | 6.62 | 37020 | 2404 | 0.92% |
| 2024-08-26 | 6.59 | 6.64 | 0.13 | 2.00% | 6.51 | 6.69 | 45881 | 3042 | 1.14% |
| 2024-08-23 | 6.52 | 6.51 | -0.04 | -0.61% | 6.43 | 6.61 | 62293 | 4056 | 1.54% |
| 2024-08-22 | 6.74 | 6.55 | -0.31 | -4.52% | 6.54 | 7.10 | 109472 | 7316 | 2.71% |
| 2024-08-21 | 6.60 | 6.86 | 0.22 | 3.31% | 6.60 | 7.09 | 99400 | 6816 | 2.46% |
| 2024-08-20 | 6.80 | 6.64 | -0.11 | -1.63% | 6.61 | 6.83 | 43544 | 2905 | 1.08% |
| 2024-08-19 | 6.85 | 6.75 | -0.10 | -1.46% | 6.73 | 6.89 | 36750 | 2499 | 0.91% |
| 2024-08-16 | 6.85 | 6.85 | 0.02 | 0.29% | 6.80 | 6.94 | 37097 | 2552 | 0.92% |
| 2024-08-15 | 6.70 | 6.83 | 0.11 | 1.64% | 6.64 | 6.86 | 32177 | 2183 | 0.80% |
| 2024-08-14 | 6.80 | 6.72 | -0.03 | -0.44% | 6.71 | 6.82 | 24473 | 1651 | 0.61% |
| 2024-08-13 | 6.66 | 6.75 | 0.09 | 1.35% | 6.63 | 6.77 | 31856 | 2135 | 0.79% |