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 | 11.21 | 11.21 | 1.02 | 10.01% | 11.21 | 11.21 | 28752 | 3223 | 0.91% |
| 2024-11-20 | 10.19 | 10.19 | 0.93 | 10.04% | 10.19 | 10.19 | 62750 | 6394 | 1.98% |
| 2024-11-19 | 8.44 | 9.26 | 0.84 | 9.98% | 8.42 | 9.26 | 422503 | 38077 | 13.33% |
| 2024-11-18 | 8.73 | 8.42 | -0.25 | -2.88% | 8.31 | 8.81 | 130591 | 11141 | 4.12% |
| 2024-11-15 | 8.69 | 8.67 | -0.02 | -0.23% | 8.63 | 9.10 | 203662 | 18061 | 6.43% |
| 2024-11-14 | 8.87 | 8.69 | -0.13 | -1.47% | 8.68 | 9.15 | 111615 | 9832 | 3.52% |
| 2024-11-13 | 8.65 | 8.82 | 0.07 | 0.80% | 8.51 | 8.83 | 100697 | 8774 | 3.18% |
| 2024-11-12 | 8.91 | 8.75 | -0.13 | -1.46% | 8.63 | 8.97 | 104123 | 9193 | 3.28% |
| 2024-11-11 | 8.63 | 8.88 | 0.24 | 2.78% | 8.61 | 8.88 | 85153 | 7469 | 2.69% |
| 2024-11-08 | 8.68 | 8.64 | 0.04 | 0.47% | 8.59 | 8.79 | 110307 | 9583 | 3.48% |
| 2024-11-07 | 8.30 | 8.60 | 0.23 | 2.75% | 8.25 | 8.63 | 109095 | 9267 | 3.44% |
| 2024-11-06 | 8.39 | 8.37 | -0.03 | -0.36% | 8.30 | 8.52 | 87138 | 7318 | 2.75% |
| 2024-11-05 | 8.23 | 8.40 | 0.16 | 1.94% | 8.18 | 8.41 | 90587 | 7551 | 2.86% |
| 2024-11-04 | 8.05 | 8.24 | 0.20 | 2.49% | 7.99 | 8.24 | 64529 | 5254 | 2.04% |
| 2024-11-01 | 8.17 | 8.04 | -0.19 | -2.31% | 8.03 | 8.31 | 112419 | 9179 | 3.55% |
| 2024-10-31 | 8.15 | 8.23 | 0.04 | 0.49% | 8.14 | 8.30 | 78196 | 6433 | 2.47% |
| 2024-10-30 | 8.29 | 8.19 | -0.11 | -1.33% | 8.08 | 8.41 | 83774 | 6890 | 2.64% |
| 2024-10-29 | 8.58 | 8.30 | -0.24 | -2.81% | 8.27 | 8.63 | 75248 | 6334 | 2.37% |
| 2024-10-28 | 8.49 | 8.54 | 0.10 | 1.18% | 8.43 | 8.55 | 73512 | 6249 | 2.32% |
| 2024-10-25 | 8.25 | 8.44 | 0.22 | 2.68% | 8.23 | 8.49 | 73624 | 6177 | 2.32% |
| 2024-10-24 | 8.23 | 8.22 | -0.06 | -0.72% | 8.12 | 8.27 | 43992 | 3602 | 1.39% |
| 2024-10-23 | 8.30 | 8.28 | -0.02 | -0.24% | 8.23 | 8.39 | 75538 | 6273 | 2.38% |
| 2024-10-22 | 8.13 | 8.30 | 0.14 | 1.72% | 8.07 | 8.41 | 89977 | 7445 | 2.84% |
| 2024-10-21 | 8.16 | 8.16 | 0.05 | 0.62% | 8.10 | 8.27 | 79013 | 6461 | 2.49% |
| 2024-10-18 | 7.93 | 8.11 | 0.18 | 2.27% | 7.92 | 8.22 | 80293 | 6492 | 2.53% |
| 2024-10-17 | 7.98 | 7.93 | -0.01 | -0.13% | 7.92 | 8.11 | 44171 | 3537 | 1.39% |
| 2024-10-16 | 7.85 | 7.94 | 0.00 | 0.00% | 7.84 | 8.04 | 48422 | 3840 | 1.53% |
| 2024-10-15 | 8.11 | 7.94 | -0.25 | -3.05% | 7.93 | 8.22 | 62020 | 5015 | 1.96% |
| 2024-10-14 | 8.15 | 8.19 | 0.14 | 1.74% | 7.99 | 8.24 | 91731 | 7463 | 2.89% |
| 2024-10-11 | 8.46 | 8.05 | -0.37 | -4.39% | 7.96 | 8.46 | 90600 | 7407 | 2.86% |
| 2024-10-10 | 8.89 | 8.42 | -0.41 | -4.64% | 8.37 | 9.06 | 153744 | 13226 | 4.85% |
| 2024-10-09 | 9.19 | 8.83 | -0.59 | -6.26% | 8.83 | 9.45 | 213993 | 19643 | 6.75% |
| 2024-10-08 | 9.50 | 9.42 | 0.75 | 8.65% | 8.83 | 9.53 | 270432 | 25049 | 8.53% |
| 2024-09-30 | 8.21 | 8.67 | 0.79 | 10.03% | 7.95 | 8.67 | 193198 | 16291 | 6.10% |
| 2024-09-27 | 7.46 | 7.88 | 0.49 | 6.63% | 7.46 | 7.90 | 90042 | 6954 | 2.84% |
| 2024-09-26 | 7.21 | 7.39 | 0.13 | 1.79% | 7.21 | 7.39 | 63340 | 4636 | 2.00% |
| 2024-09-25 | 7.20 | 7.26 | 0.09 | 1.26% | 7.20 | 7.36 | 60558 | 4408 | 1.91% |
| 2024-09-24 | 7.05 | 7.17 | 0.16 | 2.28% | 7.00 | 7.18 | 51435 | 3658 | 1.62% |
| 2024-09-23 | 6.98 | 7.01 | 0.03 | 0.43% | 6.90 | 7.06 | 27685 | 1943 | 0.87% |
| 2024-09-20 | 7.03 | 6.98 | -0.05 | -0.71% | 6.92 | 7.03 | 24480 | 1708 | 0.77% |
| 2024-09-19 | 6.77 | 7.03 | 0.25 | 3.69% | 6.76 | 7.04 | 33174 | 2306 | 1.05% |
| 2024-09-18 | 6.85 | 6.78 | -0.07 | -1.02% | 6.63 | 6.90 | 24870 | 1671 | 0.78% |
| 2024-09-13 | 6.97 | 6.85 | -0.11 | -1.58% | 6.82 | 7.03 | 22575 | 1562 | 0.71% |
| 2024-09-12 | 7.03 | 6.96 | -0.06 | -0.85% | 6.96 | 7.09 | 20984 | 1473 | 0.66% |
| 2024-09-11 | 6.97 | 7.02 | 0.05 | 0.72% | 6.91 | 7.04 | 29945 | 2095 | 0.94% |
| 2024-09-10 | 6.87 | 6.97 | 0.07 | 1.01% | 6.77 | 6.98 | 28510 | 1960 | 0.90% |
| 2024-09-09 | 6.88 | 6.90 | 0.01 | 0.15% | 6.81 | 6.96 | 24304 | 1674 | 0.77% |
| 2024-09-06 | 7.07 | 6.89 | -0.14 | -1.99% | 6.88 | 7.07 | 28065 | 1948 | 0.89% |
| 2024-09-05 | 7.09 | 7.03 | -0.06 | -0.85% | 6.98 | 7.15 | 31753 | 2237 | 1.00% |
| 2024-09-04 | 7.05 | 7.09 | 0.02 | 0.28% | 7.00 | 7.20 | 47642 | 3379 | 1.50% |
| 2024-09-03 | 6.98 | 7.07 | 0.07 | 1.00% | 6.93 | 7.10 | 35028 | 2461 | 1.11% |
| 2024-09-02 | 7.17 | 7.00 | -0.17 | -2.37% | 6.98 | 7.20 | 49985 | 3537 | 1.58% |
| 2024-08-30 | 6.87 | 7.17 | 0.24 | 3.46% | 6.87 | 7.17 | 69609 | 4929 | 2.20% |
| 2024-08-29 | 6.82 | 6.93 | 0.11 | 1.61% | 6.74 | 6.94 | 44200 | 3031 | 1.39% |
| 2024-08-28 | 6.75 | 6.82 | 0.04 | 0.59% | 6.62 | 6.90 | 45553 | 3104 | 1.44% |
| 2024-08-27 | 6.71 | 6.78 | 0.16 | 2.42% | 6.71 | 6.94 | 90287 | 6176 | 2.85% |
| 2024-08-26 | 6.41 | 6.62 | 0.22 | 3.44% | 6.41 | 6.73 | 47916 | 3164 | 1.51% |
| 2024-08-23 | 6.50 | 6.40 | -0.12 | -1.84% | 6.38 | 6.57 | 36475 | 2345 | 1.15% |
| 2024-08-22 | 6.67 | 6.52 | -0.13 | -1.95% | 6.51 | 6.75 | 33682 | 2216 | 1.06% |
| 2024-08-21 | 6.62 | 6.65 | 0.03 | 0.45% | 6.55 | 6.77 | 29192 | 1950 | 0.92% |
| 2024-08-20 | 6.80 | 6.62 | -0.16 | -2.36% | 6.61 | 6.83 | 22816 | 1524 | 0.72% |
| 2024-08-19 | 6.79 | 6.78 | -0.02 | -0.29% | 6.75 | 6.87 | 17561 | 1196 | 0.55% |
| 2024-08-16 | 6.88 | 6.80 | -0.06 | -0.87% | 6.79 | 6.91 | 21369 | 1463 | 0.67% |
| 2024-08-15 | 6.79 | 6.86 | 0.02 | 0.29% | 6.73 | 6.92 | 27251 | 1861 | 0.86% |
| 2024-08-14 | 6.85 | 6.84 | -0.03 | -0.44% | 6.81 | 6.92 | 17047 | 1169 | 0.54% |
| 2024-08-13 | 6.77 | 6.87 | 0.10 | 1.48% | 6.70 | 6.88 | 20110 | 1371 | 0.63% |