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 | 8.40 | 8.78 | 0.19 | 2.21% | 8.30 | 9.05 | 380726 | 33000 | 18.91% |
| 2024-11-20 | 8.04 | 8.59 | 0.46 | 5.66% | 8.03 | 8.85 | 352122 | 29725 | 17.49% |
| 2024-11-19 | 8.24 | 8.13 | -0.37 | -4.35% | 7.75 | 8.32 | 286703 | 23059 | 14.24% |
| 2024-11-18 | 7.92 | 8.50 | 0.29 | 3.53% | 7.64 | 8.67 | 398163 | 32394 | 19.78% |
| 2024-11-15 | 8.78 | 8.21 | -0.91 | -9.98% | 8.21 | 8.90 | 398458 | 33931 | 19.79% |
| 2024-11-14 | 9.30 | 9.12 | -0.18 | -1.94% | 8.59 | 10.19 | 654606 | 60275 | 32.51% |
| 2024-11-13 | 8.87 | 9.30 | 0.85 | 10.06% | 8.70 | 9.30 | 195506 | 17876 | 9.71% |
| 2024-11-12 | 7.65 | 8.45 | 0.77 | 10.03% | 7.63 | 8.45 | 139712 | 11422 | 6.94% |
| 2024-11-11 | 7.47 | 7.68 | 0.21 | 2.81% | 7.40 | 7.68 | 137711 | 10386 | 6.84% |
| 2024-11-08 | 7.60 | 7.47 | -0.05 | -0.66% | 7.38 | 7.72 | 124896 | 9352 | 6.20% |
| 2024-11-07 | 7.21 | 7.52 | 0.26 | 3.58% | 7.19 | 7.53 | 151239 | 11243 | 7.51% |
| 2024-11-06 | 7.33 | 7.26 | -0.06 | -0.82% | 7.22 | 7.39 | 132967 | 9723 | 6.60% |
| 2024-11-05 | 7.20 | 7.32 | 0.11 | 1.53% | 7.17 | 7.45 | 141040 | 10286 | 7.01% |
| 2024-11-04 | 7.06 | 7.21 | 0.09 | 1.26% | 6.96 | 7.35 | 125266 | 8971 | 6.22% |
| 2024-11-01 | 7.31 | 7.12 | -0.31 | -4.17% | 6.95 | 7.49 | 200979 | 14452 | 9.98% |
| 2024-10-31 | 7.22 | 7.43 | 0.21 | 2.91% | 7.19 | 7.60 | 192623 | 14316 | 9.57% |
| 2024-10-30 | 7.12 | 7.22 | 0.11 | 1.55% | 7.07 | 7.30 | 121986 | 8775 | 6.06% |
| 2024-10-29 | 7.24 | 7.11 | -0.26 | -3.53% | 7.06 | 7.39 | 166845 | 12004 | 8.29% |
| 2024-10-28 | 7.21 | 7.37 | 0.11 | 1.52% | 7.18 | 7.38 | 125706 | 9197 | 6.24% |
| 2024-10-25 | 7.17 | 7.26 | 0.04 | 0.55% | 7.10 | 7.28 | 149970 | 10804 | 7.45% |
| 2024-10-24 | 7.07 | 7.22 | 0.10 | 1.40% | 7.03 | 7.33 | 180470 | 13073 | 8.96% |
| 2024-10-23 | 7.16 | 7.12 | -0.01 | -0.14% | 7.03 | 7.32 | 194586 | 13953 | 9.66% |
| 2024-10-22 | 6.80 | 7.13 | 0.31 | 4.55% | 6.77 | 7.14 | 188107 | 13142 | 9.34% |
| 2024-10-21 | 6.84 | 6.82 | 0.01 | 0.15% | 6.70 | 6.93 | 138005 | 9382 | 6.85% |
| 2024-10-18 | 6.72 | 6.81 | 0.05 | 0.74% | 6.68 | 6.93 | 167816 | 11384 | 8.33% |
| 2024-10-17 | 6.86 | 6.76 | -0.11 | -1.60% | 6.72 | 7.05 | 110325 | 7556 | 5.48% |
| 2024-10-16 | 6.74 | 6.87 | 0.00 | 0.00% | 6.64 | 7.01 | 116882 | 8034 | 5.81% |
| 2024-10-15 | 7.02 | 6.87 | -0.19 | -2.69% | 6.85 | 7.08 | 145605 | 10104 | 7.23% |
| 2024-10-14 | 6.92 | 7.06 | -0.02 | -0.28% | 6.69 | 7.10 | 198998 | 13701 | 9.88% |
| 2024-10-11 | 6.95 | 7.08 | 0.28 | 4.12% | 6.72 | 7.38 | 235489 | 16518 | 11.70% |
| 2024-10-10 | 6.77 | 6.80 | -0.05 | -0.73% | 6.67 | 7.03 | 144451 | 9927 | 7.17% |
| 2024-10-09 | 7.39 | 6.85 | -0.76 | -9.99% | 6.85 | 7.44 | 197597 | 13920 | 9.81% |
| 2024-10-08 | 7.81 | 7.61 | 0.51 | 7.18% | 7.01 | 7.81 | 271998 | 20411 | 13.51% |
| 2024-09-30 | 6.84 | 7.10 | 0.64 | 9.91% | 6.49 | 7.10 | 253178 | 17324 | 12.57% |
| 2024-09-27 | 6.26 | 6.46 | 0.24 | 3.86% | 6.23 | 6.47 | 122147 | 7750 | 6.07% |
| 2024-09-26 | 6.10 | 6.22 | 0.07 | 1.14% | 6.03 | 6.26 | 134595 | 8292 | 6.68% |
| 2024-09-25 | 5.98 | 6.15 | 0.22 | 3.71% | 5.94 | 6.37 | 168597 | 10358 | 8.37% |
| 2024-09-24 | 5.73 | 5.93 | 0.12 | 2.07% | 5.72 | 5.95 | 108126 | 6339 | 5.37% |
| 2024-09-23 | 5.79 | 5.81 | 0.10 | 1.75% | 5.76 | 6.07 | 114286 | 6736 | 5.68% |
| 2024-09-20 | 5.71 | 5.71 | 0.03 | 0.53% | 5.64 | 5.75 | 52866 | 3005 | 2.63% |
| 2024-09-19 | 5.56 | 5.68 | 0.12 | 2.16% | 5.48 | 5.73 | 67794 | 3827 | 3.37% |
| 2024-09-18 | 5.85 | 5.56 | -0.23 | -3.97% | 5.44 | 5.86 | 89277 | 4957 | 4.43% |
| 2024-09-13 | 5.83 | 5.79 | -0.04 | -0.69% | 5.72 | 5.90 | 59195 | 3453 | 2.94% |
| 2024-09-12 | 5.83 | 5.83 | 0.04 | 0.69% | 5.79 | 5.91 | 52711 | 3086 | 2.62% |
| 2024-09-11 | 5.89 | 5.79 | -0.09 | -1.53% | 5.75 | 5.89 | 51778 | 3003 | 2.57% |
| 2024-09-10 | 6.00 | 5.88 | -0.07 | -1.18% | 5.75 | 6.00 | 76263 | 4463 | 3.79% |
| 2024-09-09 | 5.73 | 5.95 | 0.10 | 1.71% | 5.73 | 6.00 | 85613 | 5069 | 4.25% |
| 2024-09-06 | 6.00 | 5.85 | -0.18 | -2.99% | 5.81 | 6.04 | 101965 | 6007 | 5.06% |
| 2024-09-05 | 5.90 | 6.03 | 0.07 | 1.17% | 5.90 | 6.09 | 117645 | 7055 | 5.84% |
| 2024-09-04 | 5.81 | 5.96 | 0.08 | 1.36% | 5.80 | 6.14 | 131697 | 7892 | 6.54% |
| 2024-09-03 | 5.76 | 5.88 | 0.11 | 1.91% | 5.71 | 6.01 | 102855 | 6037 | 5.11% |
| 2024-09-02 | 5.99 | 5.77 | -0.23 | -3.83% | 5.76 | 6.08 | 117190 | 6902 | 5.82% |
| 2024-08-30 | 5.90 | 6.00 | 0.07 | 1.18% | 5.85 | 6.15 | 152866 | 9228 | 7.59% |
| 2024-08-29 | 5.87 | 5.93 | 0.06 | 1.02% | 5.68 | 6.04 | 136641 | 7993 | 6.79% |
| 2024-08-28 | 5.78 | 5.87 | -0.09 | -1.51% | 5.72 | 6.05 | 121200 | 7165 | 6.02% |
| 2024-08-27 | 5.96 | 5.96 | 0.03 | 0.51% | 5.93 | 6.15 | 120576 | 7257 | 5.99% |
| 2024-08-26 | 6.19 | 5.93 | -0.44 | -6.91% | 5.89 | 6.25 | 188852 | 11297 | 9.38% |
| 2024-08-23 | 6.71 | 6.37 | -0.71 | -10.03% | 6.37 | 6.80 | 275838 | 17975 | 13.70% |
| 2024-08-22 | 7.10 | 7.08 | -0.10 | -1.39% | 7.06 | 7.89 | 319754 | 23800 | 15.88% |
| 2024-08-21 | 7.40 | 7.18 | -0.26 | -3.49% | 6.93 | 7.40 | 233241 | 16645 | 11.59% |
| 2024-08-20 | 7.15 | 7.44 | 0.29 | 4.06% | 6.95 | 7.65 | 341343 | 25296 | 16.95% |
| 2024-08-19 | 7.00 | 7.15 | 0.14 | 2.00% | 6.90 | 7.30 | 279720 | 19792 | 13.89% |
| 2024-08-16 | 6.68 | 7.01 | 0.29 | 4.32% | 6.50 | 7.39 | 332474 | 23400 | 16.51% |
| 2024-08-15 | 6.70 | 6.72 | -0.05 | -0.74% | 6.61 | 6.90 | 143647 | 9656 | 7.14% |
| 2024-08-14 | 6.86 | 6.77 | -0.24 | -3.42% | 6.68 | 7.00 | 171670 | 11654 | 8.53% |
| 2024-08-13 | 6.99 | 7.01 | -0.17 | -2.37% | 6.66 | 7.15 | 249698 | 17063 | 12.40% |