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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 10.74 | 10.17 | -0.16 | -1.55% | 10.06 | 11.11 | 1018034 | 107750 | 10.34% |
| 2024-12-02 | 9.11 | 10.33 | 0.94 | 10.01% | 9.11 | 10.33 | 686840 | 66124 | 6.98% |
| 2024-11-29 | 9.95 | 9.39 | 0.05 | 0.54% | 9.34 | 10.20 | 957789 | 92595 | 9.73% |
| 2024-11-28 | 9.00 | 9.34 | 0.85 | 10.01% | 8.83 | 9.34 | 286413 | 26194 | 2.91% |
| 2024-11-27 | 8.40 | 8.49 | -0.01 | -0.12% | 8.21 | 8.49 | 203661 | 16977 | 2.07% |
| 2024-11-26 | 8.69 | 8.50 | -0.22 | -2.52% | 8.48 | 8.81 | 167581 | 14453 | 1.70% |
| 2024-11-25 | 8.52 | 8.72 | 0.19 | 2.23% | 8.30 | 8.75 | 217387 | 18577 | 2.21% |
| 2024-11-22 | 8.66 | 8.53 | -0.19 | -2.18% | 8.49 | 9.16 | 333839 | 29451 | 3.39% |
| 2024-11-21 | 8.68 | 8.72 | 0.02 | 0.23% | 8.58 | 8.83 | 204390 | 17777 | 2.08% |
| 2024-11-20 | 8.48 | 8.70 | 0.14 | 1.64% | 8.42 | 8.76 | 227066 | 19648 | 2.31% |
| 2024-11-19 | 8.47 | 8.56 | -0.01 | -0.12% | 8.23 | 8.60 | 305072 | 25646 | 3.10% |
| 2024-11-18 | 8.85 | 8.57 | 0.07 | 0.82% | 8.49 | 9.09 | 364440 | 31812 | 3.70% |
| 2024-11-15 | 9.01 | 8.50 | -0.52 | -5.76% | 8.47 | 9.08 | 306518 | 26869 | 3.11% |
| 2024-11-14 | 9.55 | 9.02 | -0.64 | -6.63% | 8.98 | 9.59 | 347964 | 32095 | 3.53% |
| 2024-11-13 | 9.74 | 9.66 | -0.09 | -0.92% | 9.38 | 9.89 | 366229 | 35256 | 3.72% |
| 2024-11-12 | 9.44 | 9.75 | 0.33 | 3.50% | 9.33 | 9.99 | 570831 | 55064 | 5.80% |
| 2024-11-11 | 9.29 | 9.42 | 0.11 | 1.18% | 9.10 | 9.44 | 335694 | 31240 | 3.41% |
| 2024-11-08 | 9.49 | 9.31 | -0.21 | -2.21% | 9.29 | 9.74 | 485512 | 46083 | 4.93% |
| 2024-11-07 | 9.25 | 9.52 | 0.07 | 0.74% | 9.14 | 9.74 | 555778 | 52833 | 5.64% |
| 2024-11-06 | 8.99 | 9.45 | 0.42 | 4.65% | 8.96 | 9.49 | 711890 | 65807 | 7.23% |
| 2024-11-05 | 8.90 | 9.03 | 0.12 | 1.35% | 8.81 | 9.16 | 696272 | 62488 | 7.07% |
| 2024-11-04 | 8.91 | 8.91 | -0.99 | -10.00% | 8.91 | 9.35 | 645175 | 57941 | 6.55% |
| 2024-11-01 | 10.55 | 9.90 | -1.10 | -10.00% | 9.90 | 10.78 | 479391 | 48325 | 4.87% |
| 2024-10-31 | 10.80 | 11.00 | 0.20 | 1.85% | 10.38 | 11.83 | 1364939 | 151412 | 13.86% |
| 2024-10-30 | 9.50 | 10.80 | 0.98 | 9.98% | 8.98 | 10.80 | 1383960 | 138673 | 14.05% |
| 2024-10-29 | 9.82 | 9.82 | 0.89 | 9.97% | 9.45 | 9.82 | 886448 | 86537 | 9.00% |
| 2024-10-28 | 8.93 | 8.93 | 0.81 | 9.98% | 8.93 | 8.93 | 126431 | 11290 | 1.28% |
| 2024-10-25 | 8.12 | 8.12 | 0.74 | 10.03% | 8.12 | 8.12 | 108370 | 8799 | 1.10% |
| 2024-10-24 | 7.22 | 7.38 | 0.11 | 1.51% | 7.16 | 7.51 | 293889 | 21742 | 2.98% |
| 2024-10-23 | 7.35 | 7.27 | -0.02 | -0.27% | 7.18 | 7.40 | 227004 | 16591 | 2.31% |
| 2024-10-22 | 7.11 | 7.29 | 0.15 | 2.10% | 7.06 | 7.36 | 276649 | 20012 | 2.81% |
| 2024-10-21 | 7.02 | 7.14 | 0.14 | 2.00% | 7.00 | 7.19 | 225720 | 16009 | 2.29% |
| 2024-10-18 | 6.77 | 7.00 | 0.17 | 2.49% | 6.74 | 7.10 | 238151 | 16539 | 2.42% |
| 2024-10-17 | 6.98 | 6.83 | -0.12 | -1.73% | 6.82 | 7.05 | 196819 | 13655 | 2.00% |
| 2024-10-16 | 6.79 | 6.95 | 0.05 | 0.72% | 6.78 | 7.02 | 173698 | 12046 | 1.76% |
| 2024-10-15 | 6.94 | 6.90 | -0.08 | -1.15% | 6.81 | 7.14 | 231111 | 16194 | 2.35% |
| 2024-10-14 | 6.77 | 6.98 | 0.26 | 3.87% | 6.66 | 7.01 | 218889 | 14993 | 2.22% |
| 2024-10-11 | 6.89 | 6.72 | -0.20 | -2.89% | 6.61 | 7.09 | 253887 | 17426 | 2.58% |
| 2024-10-10 | 6.85 | 6.92 | -0.06 | -0.86% | 6.71 | 7.12 | 287328 | 19957 | 2.92% |
| 2024-10-09 | 7.46 | 6.98 | -0.78 | -10.05% | 6.98 | 7.48 | 373837 | 26899 | 3.80% |
| 2024-10-08 | 8.12 | 7.76 | 0.38 | 5.15% | 7.08 | 8.12 | 589321 | 45188 | 5.98% |
| 2024-09-30 | 6.99 | 7.38 | 0.62 | 9.17% | 6.86 | 7.42 | 532475 | 38191 | 5.41% |
| 2024-09-27 | 6.62 | 6.76 | 0.34 | 5.30% | 6.58 | 6.88 | 489440 | 32765 | 4.97% |
| 2024-09-26 | 6.26 | 6.42 | 0.14 | 2.23% | 6.21 | 6.43 | 323225 | 20435 | 3.28% |
| 2024-09-25 | 6.26 | 6.28 | 0.01 | 0.16% | 6.24 | 6.43 | 395642 | 25101 | 4.02% |
| 2024-09-24 | 6.15 | 6.27 | 0.09 | 1.46% | 6.04 | 6.29 | 388691 | 24059 | 3.95% |
| 2024-09-23 | 6.18 | 6.18 | 0.06 | 0.98% | 6.03 | 6.32 | 341149 | 21146 | 3.46% |
| 2024-09-20 | 6.13 | 6.12 | 0.02 | 0.33% | 6.07 | 6.28 | 318149 | 19551 | 3.23% |
| 2024-09-19 | 5.93 | 6.10 | 0.19 | 3.21% | 5.88 | 6.17 | 343505 | 20830 | 3.49% |
| 2024-09-18 | 5.97 | 5.91 | -0.07 | -1.17% | 5.88 | 6.09 | 274666 | 16364 | 2.79% |
| 2024-09-13 | 6.25 | 5.98 | -0.26 | -4.17% | 5.97 | 6.27 | 469821 | 28617 | 4.77% |
| 2024-09-12 | 6.35 | 6.24 | -0.38 | -5.74% | 6.23 | 6.52 | 613877 | 38927 | 6.23% |
| 2024-09-11 | 6.62 | 6.62 | -0.73 | -9.93% | 6.62 | 6.89 | 742032 | 49445 | 7.54% |
| 2024-09-10 | 8.17 | 7.35 | -0.82 | -10.04% | 7.35 | 8.96 | 1309918 | 107496 | 13.30% |
| 2024-09-09 | 7.30 | 8.17 | 0.74 | 9.96% | 7.10 | 8.17 | 754953 | 60399 | 7.67% |
| 2024-09-06 | 6.75 | 7.43 | 0.29 | 4.06% | 6.43 | 7.85 | 1160414 | 83959 | 11.78% |
| 2024-09-05 | 7.54 | 7.14 | -0.01 | -0.14% | 6.81 | 7.80 | 1020777 | 74429 | 10.37% |
| 2024-09-04 | 7.01 | 7.15 | 0.65 | 10.00% | 6.68 | 7.15 | 298109 | 20985 | 3.03% |
| 2024-09-03 | 5.94 | 6.50 | 0.59 | 9.98% | 5.84 | 6.50 | 330145 | 20984 | 3.35% |
| 2024-09-02 | 6.06 | 5.91 | -0.24 | -3.90% | 5.87 | 6.10 | 255206 | 15193 | 2.59% |
| 2024-08-30 | 5.89 | 6.15 | 0.21 | 3.54% | 5.83 | 6.23 | 422175 | 25627 | 4.29% |
| 2024-08-29 | 5.84 | 5.94 | -0.11 | -1.82% | 5.74 | 6.03 | 366308 | 21561 | 3.72% |
| 2024-08-28 | 5.99 | 6.05 | 0.25 | 4.31% | 5.75 | 6.18 | 468604 | 27942 | 4.76% |
| 2024-08-27 | 5.76 | 5.80 | -0.06 | -1.02% | 5.73 | 6.02 | 331637 | 19327 | 3.37% |
| 2024-08-26 | 5.80 | 5.86 | 0.03 | 0.51% | 5.69 | 6.10 | 605673 | 35681 | 6.15% |