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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-08 | 9.64 | 8.95 | 0.12 | 1.36% | 8.33 | 9.64 | 870972 | 78576 | 21.73% |
| 2024-09-30 | 8.28 | 8.83 | 0.65 | 7.95% | 7.96 | 8.99 | 915799 | 77714 | 22.84% |
| 2024-09-27 | 8.50 | 8.18 | -0.11 | -1.33% | 8.00 | 8.74 | 826972 | 69388 | 20.63% |
| 2024-09-26 | 7.70 | 8.29 | 0.75 | 9.95% | 7.49 | 8.29 | 850116 | 67532 | 21.21% |
| 2024-09-25 | 7.35 | 7.54 | 0.32 | 4.43% | 7.22 | 7.94 | 791617 | 60401 | 19.75% |
| 2024-09-24 | 6.70 | 7.22 | 0.66 | 10.06% | 6.70 | 7.22 | 468271 | 33368 | 11.68% |
| 2024-09-23 | 6.73 | 6.56 | -0.39 | -5.61% | 6.50 | 6.94 | 404030 | 26826 | 10.08% |
| 2024-09-20 | 6.82 | 6.95 | -0.08 | -1.14% | 6.78 | 7.18 | 528542 | 37086 | 13.18% |
| 2024-09-19 | 6.54 | 7.03 | 0.35 | 5.24% | 6.51 | 7.35 | 702697 | 49748 | 17.53% |
| 2024-09-18 | 6.25 | 6.68 | 0.04 | 0.60% | 5.98 | 6.86 | 558303 | 35958 | 13.93% |
| 2024-09-13 | 6.20 | 6.64 | 0.44 | 7.10% | 5.98 | 6.82 | 615596 | 39465 | 15.36% |
| 2024-09-12 | 6.15 | 6.20 | -0.63 | -9.22% | 6.15 | 6.50 | 631180 | 39287 | 15.74% |
| 2024-09-11 | 7.36 | 6.83 | -0.76 | -10.01% | 6.83 | 7.36 | 111019 | 7822 | 2.77% |
| 2024-09-10 | 7.59 | 7.59 | 0.69 | 10.00% | 6.76 | 7.59 | 551925 | 40928 | 13.77% |
| 2024-09-09 | 6.60 | 6.90 | 0.63 | 10.05% | 6.21 | 6.90 | 268438 | 17951 | 6.70% |
| 2024-09-06 | 5.70 | 6.27 | 0.57 | 10.00% | 5.68 | 6.27 | 321931 | 19832 | 8.03% |
| 2024-09-05 | 5.60 | 5.70 | 0.10 | 1.79% | 5.59 | 5.72 | 38041 | 2156 | 0.95% |
| 2024-09-04 | 5.55 | 5.60 | 0.02 | 0.36% | 5.54 | 5.63 | 21932 | 1227 | 0.55% |
| 2024-09-03 | 5.50 | 5.58 | 0.06 | 1.09% | 5.50 | 5.58 | 18255 | 1013 | 0.46% |
| 2024-09-02 | 5.62 | 5.52 | -0.09 | -1.60% | 5.51 | 5.62 | 27699 | 1543 | 0.69% |
| 2024-08-30 | 5.46 | 5.61 | 0.11 | 2.00% | 5.46 | 5.73 | 43833 | 2455 | 1.09% |
| 2024-08-29 | 5.40 | 5.50 | -0.01 | -0.18% | 5.38 | 5.51 | 28050 | 1529 | 0.70% |
| 2024-08-28 | 5.60 | 5.51 | 0.02 | 0.36% | 5.50 | 5.69 | 43674 | 2424 | 1.09% |
| 2024-08-27 | 5.53 | 5.49 | -0.04 | -0.72% | 5.46 | 5.58 | 17163 | 946 | 0.43% |
| 2024-08-26 | 5.45 | 5.53 | 0.07 | 1.28% | 5.43 | 5.55 | 16905 | 931 | 0.42% |
| 2024-08-23 | 5.45 | 5.46 | 0.02 | 0.37% | 5.35 | 5.47 | 22568 | 1223 | 0.56% |
| 2024-08-22 | 5.55 | 5.44 | -0.12 | -2.16% | 5.44 | 5.56 | 19739 | 1086 | 0.49% |
| 2024-08-21 | 5.55 | 5.56 | 0.01 | 0.18% | 5.53 | 5.58 | 11067 | 614 | 0.28% |
| 2024-08-20 | 5.62 | 5.55 | -0.08 | -1.42% | 5.51 | 5.64 | 28841 | 1604 | 0.72% |
| 2024-08-19 | 5.64 | 5.63 | -0.02 | -0.35% | 5.59 | 5.69 | 19810 | 1118 | 0.49% |
| 2024-08-16 | 5.73 | 5.65 | -0.05 | -0.88% | 5.64 | 5.74 | 17893 | 1017 | 0.45% |
| 2024-08-15 | 5.72 | 5.75 | 0.03 | 0.52% | 5.67 | 5.77 | 26132 | 1498 | 0.65% |
| 2024-08-14 | 5.80 | 5.72 | -0.08 | -1.38% | 5.70 | 5.81 | 25187 | 1448 | 0.63% |
| 2024-08-13 | 5.85 | 5.80 | -0.02 | -0.34% | 5.73 | 5.86 | 26629 | 1537 | 0.66% |
| 2024-08-12 | 5.87 | 5.82 | -0.05 | -0.85% | 5.80 | 5.88 | 34289 | 2000 | 0.86% |
| 2024-08-09 | 6.01 | 5.87 | -0.11 | -1.84% | 5.87 | 6.02 | 47832 | 2836 | 1.19% |
| 2024-08-08 | 5.88 | 5.98 | 0.03 | 0.50% | 5.88 | 6.06 | 70577 | 4219 | 1.76% |
| 2024-08-07 | 6.02 | 5.95 | -0.10 | -1.65% | 5.91 | 6.04 | 68529 | 4082 | 1.71% |
| 2024-08-06 | 5.99 | 6.05 | 0.11 | 1.85% | 5.93 | 6.06 | 73503 | 4405 | 1.83% |
| 2024-08-05 | 6.03 | 5.94 | -0.06 | -1.00% | 5.92 | 6.12 | 94866 | 5722 | 2.37% |
| 2024-08-02 | 6.12 | 6.00 | -0.14 | -2.28% | 5.97 | 6.16 | 106107 | 6414 | 2.65% |
| 2024-08-01 | 6.18 | 6.14 | -0.07 | -1.13% | 6.09 | 6.24 | 113791 | 7005 | 2.84% |
| 2024-07-31 | 6.05 | 6.21 | 0.06 | 0.98% | 6.05 | 6.43 | 197285 | 12230 | 4.92% |
| 2024-07-30 | 5.95 | 6.15 | 0.17 | 2.84% | 5.87 | 6.57 | 230162 | 14195 | 5.74% |
| 2024-07-29 | 5.85 | 5.98 | 0.11 | 1.87% | 5.80 | 6.00 | 95042 | 5633 | 2.37% |
| 2024-07-26 | 5.80 | 5.87 | 0.07 | 1.21% | 5.75 | 5.96 | 76595 | 4473 | 1.91% |
| 2024-07-25 | 5.65 | 5.80 | 0.01 | 0.17% | 5.65 | 5.92 | 85809 | 4964 | 2.14% |
| 2024-07-24 | 5.62 | 5.79 | 0.13 | 2.30% | 5.57 | 5.95 | 123022 | 7123 | 3.07% |
| 2024-07-23 | 5.58 | 5.66 | 0.06 | 1.07% | 5.57 | 5.84 | 87778 | 5013 | 2.19% |
| 2024-07-22 | 5.56 | 5.60 | -0.01 | -0.18% | 5.50 | 5.60 | 30168 | 1675 | 0.75% |
| 2024-07-19 | 5.66 | 5.61 | -0.13 | -2.26% | 5.59 | 5.72 | 51719 | 2911 | 1.29% |
| 2024-07-18 | 5.61 | 5.74 | 0.08 | 1.41% | 5.53 | 5.75 | 79688 | 4497 | 1.99% |
| 2024-07-17 | 5.46 | 5.66 | 0.21 | 3.85% | 5.46 | 5.78 | 112355 | 6342 | 2.80% |
| 2024-07-16 | 5.47 | 5.45 | -0.10 | -1.80% | 5.43 | 5.53 | 35479 | 1940 | 0.89% |
| 2024-07-15 | 5.50 | 5.55 | 0.05 | 0.91% | 5.40 | 5.72 | 54253 | 3016 | 1.35% |
| 2024-07-12 | 5.45 | 5.50 | 0.04 | 0.73% | 5.44 | 5.54 | 29742 | 1637 | 0.74% |
| 2024-07-11 | 5.43 | 5.46 | 0.13 | 2.44% | 5.40 | 5.51 | 33827 | 1850 | 0.84% |
| 2024-07-10 | 5.37 | 5.33 | -0.07 | -1.30% | 5.32 | 5.41 | 17322 | 928 | 0.43% |
| 2024-07-09 | 5.35 | 5.40 | 0.07 | 1.31% | 5.24 | 5.42 | 26882 | 1434 | 0.67% |
| 2024-07-08 | 5.45 | 5.33 | -0.16 | -2.91% | 5.32 | 5.47 | 33576 | 1801 | 0.84% |
| 2024-07-05 | 5.46 | 5.49 | 0.02 | 0.37% | 5.38 | 5.54 | 40092 | 2195 | 1.00% |
| 2024-07-04 | 5.70 | 5.47 | -0.35 | -6.01% | 5.41 | 5.71 | 90078 | 4997 | 2.25% |
| 2024-07-03 | 5.53 | 5.82 | 0.31 | 5.63% | 5.50 | 6.02 | 133723 | 7743 | 3.34% |
| 2024-07-02 | 5.45 | 5.51 | 0.06 | 1.10% | 5.44 | 5.55 | 29888 | 1645 | 0.75% |
| 2024-07-01 | 5.38 | 5.45 | 0.07 | 1.30% | 5.33 | 5.47 | 29044 | 1568 | 0.72% |