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 | 8.68 | 8.77 | -0.02 | -0.23% | 8.52 | 8.89 | 103574 | 8995 | 12.31% |
| 2024-11-20 | 8.34 | 8.79 | 0.45 | 5.40% | 8.20 | 9.12 | 120346 | 10459 | 14.30% |
| 2024-11-19 | 8.21 | 8.34 | 0.12 | 1.46% | 7.98 | 8.34 | 55350 | 4525 | 6.58% |
| 2024-11-18 | 8.44 | 8.22 | -0.21 | -2.49% | 8.10 | 8.60 | 73144 | 6048 | 8.69% |
| 2024-11-15 | 8.36 | 8.43 | 0.02 | 0.24% | 8.35 | 8.68 | 78126 | 6669 | 9.28% |
| 2024-11-14 | 8.66 | 8.41 | -0.20 | -2.32% | 8.40 | 8.70 | 57050 | 4860 | 6.78% |
| 2024-11-13 | 8.68 | 8.61 | -0.07 | -0.81% | 8.44 | 8.81 | 62956 | 5406 | 7.48% |
| 2024-11-12 | 8.95 | 8.68 | -0.19 | -2.14% | 8.58 | 8.95 | 92712 | 8127 | 11.02% |
| 2024-11-11 | 8.75 | 8.87 | 0.18 | 2.07% | 8.63 | 8.95 | 96610 | 8496 | 11.48% |
| 2024-11-08 | 8.93 | 8.69 | -0.23 | -2.58% | 8.62 | 8.98 | 119065 | 10395 | 14.15% |
| 2024-11-07 | 8.66 | 8.92 | 0.26 | 3.00% | 8.41 | 8.97 | 125396 | 11037 | 14.90% |
| 2024-11-06 | 8.45 | 8.66 | 0.28 | 3.34% | 8.35 | 8.76 | 162671 | 14002 | 19.33% |
| 2024-11-05 | 8.22 | 8.38 | 0.15 | 1.82% | 8.22 | 8.55 | 164705 | 13762 | 19.57% |
| 2024-11-04 | 8.23 | 8.23 | -0.91 | -9.96% | 8.23 | 8.60 | 213598 | 17700 | 25.38% |
| 2024-11-01 | 9.51 | 9.14 | -1.02 | -10.04% | 9.14 | 10.99 | 234910 | 23289 | 27.91% |
| 2024-10-31 | 10.52 | 10.16 | 0.59 | 6.17% | 9.78 | 10.52 | 406167 | 41485 | 48.26% |
| 2024-10-30 | 9.31 | 9.57 | 0.87 | 10.00% | 9.07 | 9.57 | 141348 | 13261 | 16.79% |
| 2024-10-29 | 8.70 | 8.70 | 0.79 | 9.99% | 8.70 | 8.70 | 12841 | 1117 | 1.53% |
| 2024-10-28 | 7.63 | 7.91 | 0.72 | 10.01% | 7.63 | 7.91 | 47332 | 3723 | 5.62% |
| 2024-10-25 | 7.02 | 7.19 | 0.21 | 3.01% | 7.01 | 7.21 | 50258 | 3597 | 5.97% |
| 2024-10-24 | 7.06 | 6.98 | -0.09 | -1.27% | 6.91 | 7.15 | 51233 | 3578 | 6.09% |
| 2024-10-23 | 7.32 | 7.07 | 0.09 | 1.29% | 7.05 | 7.45 | 97338 | 6990 | 11.57% |
| 2024-10-22 | 6.89 | 6.98 | 0.08 | 1.16% | 6.81 | 6.98 | 44777 | 3090 | 5.32% |
| 2024-10-21 | 6.64 | 6.90 | 0.24 | 3.60% | 6.60 | 6.96 | 61129 | 4184 | 7.26% |
| 2024-10-18 | 6.53 | 6.66 | 0.13 | 1.99% | 6.43 | 6.71 | 42132 | 2768 | 5.01% |
| 2024-10-17 | 6.54 | 6.53 | -0.01 | -0.15% | 6.49 | 6.70 | 41574 | 2742 | 4.94% |
| 2024-10-16 | 6.42 | 6.54 | 0.01 | 0.15% | 6.42 | 6.64 | 41529 | 2727 | 4.93% |
| 2024-10-15 | 6.59 | 6.53 | -0.14 | -2.10% | 6.51 | 6.74 | 52518 | 3483 | 6.24% |
| 2024-10-14 | 6.61 | 6.67 | 0.41 | 6.55% | 6.42 | 6.75 | 72063 | 4722 | 8.56% |
| 2024-10-11 | 6.57 | 6.26 | -0.38 | -5.72% | 6.17 | 6.57 | 55390 | 3517 | 6.58% |
| 2024-10-10 | 6.33 | 6.64 | 0.34 | 5.40% | 6.17 | 6.66 | 91578 | 5908 | 10.88% |
| 2024-10-09 | 6.86 | 6.30 | -0.70 | -10.00% | 6.30 | 6.86 | 81936 | 5291 | 9.74% |
| 2024-10-08 | 7.30 | 7.00 | 0.31 | 4.63% | 6.57 | 7.31 | 108843 | 7575 | 12.93% |
| 2024-09-30 | 6.35 | 6.69 | 0.47 | 7.56% | 6.23 | 6.80 | 97642 | 6363 | 11.60% |
| 2024-09-27 | 6.16 | 6.22 | 0.17 | 2.81% | 6.05 | 6.23 | 29957 | 1838 | 3.56% |
| 2024-09-26 | 5.93 | 6.05 | 0.12 | 2.02% | 5.90 | 6.05 | 30751 | 1843 | 3.65% |
| 2024-09-25 | 5.86 | 5.93 | 0.13 | 2.24% | 5.83 | 5.99 | 33072 | 1960 | 3.93% |
| 2024-09-24 | 5.67 | 5.80 | 0.15 | 2.65% | 5.67 | 5.81 | 32078 | 1845 | 3.81% |
| 2024-09-23 | 5.64 | 5.65 | 0.01 | 0.18% | 5.54 | 5.68 | 21861 | 1229 | 2.60% |
| 2024-09-20 | 5.68 | 5.64 | -0.04 | -0.70% | 5.59 | 5.70 | 15292 | 862 | 1.82% |
| 2024-09-19 | 5.48 | 5.68 | 0.19 | 3.46% | 5.48 | 5.69 | 30698 | 1730 | 3.65% |
| 2024-09-18 | 5.64 | 5.49 | -0.19 | -3.35% | 5.43 | 5.68 | 28614 | 1577 | 3.40% |
| 2024-09-13 | 5.71 | 5.68 | -0.05 | -0.87% | 5.66 | 5.79 | 17458 | 995 | 2.07% |
| 2024-09-12 | 5.76 | 5.73 | 0.00 | 0.00% | 5.69 | 5.84 | 18527 | 1070 | 2.20% |
| 2024-09-11 | 5.75 | 5.73 | -0.01 | -0.17% | 5.68 | 5.78 | 15003 | 859 | 1.78% |
| 2024-09-10 | 5.69 | 5.74 | 0.06 | 1.06% | 5.64 | 5.77 | 17442 | 994 | 2.07% |
| 2024-09-09 | 5.61 | 5.68 | 0.04 | 0.71% | 5.52 | 5.75 | 20360 | 1154 | 2.42% |
| 2024-09-06 | 5.73 | 5.64 | -0.13 | -2.25% | 5.63 | 5.80 | 19589 | 1114 | 2.33% |
| 2024-09-05 | 5.66 | 5.77 | 0.14 | 2.49% | 5.65 | 5.77 | 19926 | 1141 | 2.37% |
| 2024-09-04 | 5.70 | 5.63 | -0.13 | -2.26% | 5.60 | 5.76 | 23223 | 1315 | 2.76% |
| 2024-09-03 | 5.71 | 5.76 | 0.01 | 0.17% | 5.68 | 5.83 | 24856 | 1430 | 2.95% |
| 2024-09-02 | 5.74 | 5.75 | -0.01 | -0.17% | 5.69 | 5.90 | 37393 | 2172 | 4.44% |
| 2024-08-30 | 5.63 | 5.76 | 0.13 | 2.31% | 5.59 | 5.84 | 31480 | 1806 | 3.74% |
| 2024-08-29 | 5.64 | 5.63 | -0.01 | -0.18% | 5.50 | 5.66 | 27448 | 1528 | 3.26% |
| 2024-08-28 | 5.59 | 5.64 | 0.03 | 0.53% | 5.49 | 5.72 | 24279 | 1362 | 2.88% |
| 2024-08-27 | 5.80 | 5.61 | -0.10 | -1.75% | 5.56 | 5.80 | 19658 | 1109 | 2.34% |
| 2024-08-26 | 5.58 | 5.71 | 0.17 | 3.07% | 5.55 | 5.75 | 26559 | 1508 | 3.16% |
| 2024-08-23 | 5.71 | 5.54 | -0.18 | -3.15% | 5.53 | 5.72 | 30190 | 1686 | 3.59% |
| 2024-08-22 | 5.83 | 5.72 | -0.13 | -2.22% | 5.71 | 5.97 | 30936 | 1806 | 3.68% |
| 2024-08-21 | 5.80 | 5.85 | -0.01 | -0.17% | 5.78 | 5.95 | 27146 | 1589 | 3.23% |
| 2024-08-20 | 5.82 | 5.86 | 0.08 | 1.38% | 5.69 | 5.93 | 43453 | 2520 | 5.16% |
| 2024-08-19 | 5.78 | 5.78 | -0.04 | -0.69% | 5.68 | 5.83 | 31283 | 1806 | 3.72% |
| 2024-08-16 | 6.05 | 5.82 | -0.16 | -2.68% | 5.79 | 6.05 | 48041 | 2811 | 5.71% |
| 2024-08-15 | 6.00 | 5.98 | -0.10 | -1.64% | 5.95 | 6.08 | 52242 | 3138 | 6.21% |
| 2024-08-14 | 5.93 | 6.08 | 0.11 | 1.84% | 5.93 | 6.19 | 73764 | 4492 | 8.76% |
| 2024-08-13 | 5.99 | 5.97 | -0.25 | -4.02% | 5.75 | 6.08 | 80964 | 4806 | 9.62% |