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 | 7.51 | 7.50 | -0.02 | -0.27% | 7.38 | 7.53 | 248613 | 18512 | 2.71% |
| 2024-12-02 | 7.46 | 7.52 | 0.07 | 0.94% | 7.44 | 7.54 | 276826 | 20759 | 3.02% |
| 2024-11-29 | 7.41 | 7.45 | -0.01 | -0.13% | 7.28 | 7.54 | 324751 | 24087 | 3.54% |
| 2024-11-28 | 7.63 | 7.46 | -0.23 | -2.99% | 7.44 | 7.65 | 270388 | 20420 | 2.95% |
| 2024-11-27 | 7.72 | 7.69 | -0.13 | -1.66% | 7.43 | 7.79 | 394746 | 29841 | 4.30% |
| 2024-11-26 | 7.70 | 7.82 | 0.08 | 1.03% | 7.60 | 7.96 | 458838 | 35728 | 5.00% |
| 2024-11-25 | 7.57 | 7.85 | 0.33 | 4.39% | 7.57 | 7.96 | 465601 | 36251 | 5.07% |
| 2024-11-22 | 7.72 | 7.52 | -0.20 | -2.59% | 7.50 | 7.79 | 307203 | 23578 | 3.35% |
| 2024-11-21 | 7.75 | 7.72 | -0.10 | -1.28% | 7.60 | 7.82 | 286100 | 22086 | 3.12% |
| 2024-11-20 | 7.78 | 7.82 | 0.06 | 0.77% | 7.68 | 7.87 | 354231 | 27574 | 3.86% |
| 2024-11-19 | 7.36 | 7.76 | 0.44 | 6.01% | 7.36 | 7.77 | 489364 | 37099 | 5.33% |
| 2024-11-18 | 7.28 | 7.32 | 0.02 | 0.27% | 7.24 | 7.48 | 322035 | 23631 | 3.51% |
| 2024-11-15 | 7.53 | 7.30 | -0.31 | -4.07% | 7.28 | 7.64 | 359427 | 26869 | 3.92% |
| 2024-11-14 | 7.82 | 7.61 | -0.28 | -3.55% | 7.60 | 7.90 | 324234 | 25084 | 3.53% |
| 2024-11-13 | 7.92 | 7.89 | -0.25 | -3.07% | 7.67 | 7.98 | 548363 | 42858 | 5.97% |
| 2024-11-12 | 8.07 | 8.14 | 0.14 | 1.75% | 8.06 | 8.55 | 864078 | 71236 | 9.41% |
| 2024-11-11 | 7.90 | 8.00 | -0.05 | -0.62% | 7.80 | 8.07 | 803651 | 63556 | 8.75% |
| 2024-11-08 | 8.19 | 8.05 | 0.11 | 1.39% | 7.95 | 8.57 | 1427023 | 117223 | 15.54% |
| 2024-11-07 | 7.60 | 7.94 | 0.72 | 9.97% | 7.37 | 7.94 | 1157553 | 88907 | 12.61% |
| 2024-11-06 | 7.02 | 7.22 | 0.22 | 3.14% | 6.89 | 7.42 | 764325 | 54666 | 8.33% |
| 2024-11-05 | 6.86 | 7.00 | 0.14 | 2.04% | 6.81 | 7.03 | 386064 | 26900 | 4.21% |
| 2024-11-04 | 6.82 | 6.86 | 0.05 | 0.73% | 6.77 | 6.94 | 292913 | 20041 | 3.19% |
| 2024-11-01 | 7.01 | 6.81 | -0.24 | -3.40% | 6.74 | 7.02 | 404166 | 27683 | 4.40% |
| 2024-10-31 | 6.96 | 7.05 | 0.12 | 1.73% | 6.90 | 7.14 | 550308 | 38764 | 5.99% |
| 2024-10-30 | 6.75 | 6.93 | 0.16 | 2.36% | 6.66 | 6.95 | 397937 | 27384 | 4.33% |
| 2024-10-29 | 6.83 | 6.77 | -0.06 | -0.88% | 6.68 | 6.92 | 338767 | 23071 | 3.69% |
| 2024-10-28 | 6.63 | 6.83 | 0.17 | 2.55% | 6.56 | 6.83 | 413666 | 27905 | 4.51% |
| 2024-10-25 | 6.59 | 6.66 | -0.13 | -1.91% | 6.51 | 6.76 | 537484 | 35599 | 5.85% |
| 2024-10-24 | 6.70 | 6.79 | 0.12 | 1.80% | 6.60 | 6.98 | 469450 | 31887 | 5.11% |
| 2024-10-23 | 6.66 | 6.67 | 0.04 | 0.60% | 6.55 | 6.76 | 324546 | 21618 | 3.54% |
| 2024-10-22 | 6.35 | 6.63 | 0.27 | 4.25% | 6.33 | 6.66 | 355242 | 23160 | 3.87% |
| 2024-10-21 | 6.32 | 6.36 | 0.09 | 1.44% | 6.27 | 6.41 | 283456 | 17991 | 3.09% |
| 2024-10-18 | 6.08 | 6.27 | 0.17 | 2.79% | 6.06 | 6.36 | 260203 | 16203 | 2.83% |
| 2024-10-17 | 6.19 | 6.10 | -0.05 | -0.81% | 6.08 | 6.28 | 183359 | 11324 | 2.00% |
| 2024-10-16 | 6.11 | 6.15 | -0.04 | -0.65% | 6.07 | 6.21 | 179710 | 11031 | 1.96% |
| 2024-10-15 | 6.33 | 6.19 | -0.20 | -3.13% | 6.19 | 6.38 | 229636 | 14422 | 2.50% |
| 2024-10-14 | 6.30 | 6.39 | 0.07 | 1.11% | 6.21 | 6.43 | 233595 | 14787 | 2.54% |
| 2024-10-11 | 6.70 | 6.32 | -0.35 | -5.25% | 6.24 | 6.70 | 263604 | 16888 | 2.87% |
| 2024-10-10 | 6.69 | 6.67 | 0.07 | 1.06% | 6.51 | 6.83 | 284744 | 19018 | 3.10% |
| 2024-10-09 | 7.10 | 6.60 | -0.65 | -8.97% | 6.57 | 7.10 | 447075 | 30529 | 4.87% |
| 2024-10-08 | 7.48 | 7.25 | 0.45 | 6.62% | 6.89 | 7.48 | 625520 | 45075 | 6.81% |
| 2024-09-30 | 6.56 | 6.80 | 0.57 | 9.15% | 6.36 | 6.84 | 521291 | 34552 | 5.68% |
| 2024-09-27 | 6.02 | 6.23 | 0.26 | 4.36% | 6.02 | 6.34 | 330204 | 20422 | 3.60% |
| 2024-09-26 | 5.76 | 5.97 | 0.18 | 3.11% | 5.74 | 5.97 | 194178 | 11406 | 2.12% |
| 2024-09-25 | 5.85 | 5.79 | 0.00 | 0.00% | 5.78 | 5.96 | 230992 | 13580 | 2.52% |
| 2024-09-24 | 5.62 | 5.79 | 0.19 | 3.39% | 5.60 | 5.80 | 179982 | 10287 | 1.96% |
| 2024-09-23 | 5.58 | 5.60 | -0.01 | -0.18% | 5.56 | 5.64 | 61711 | 3450 | 0.67% |
| 2024-09-20 | 5.60 | 5.61 | 0.04 | 0.72% | 5.55 | 5.65 | 78631 | 4402 | 0.86% |
| 2024-09-19 | 5.46 | 5.57 | 0.13 | 2.39% | 5.43 | 5.59 | 92776 | 5139 | 1.01% |
| 2024-09-18 | 5.44 | 5.44 | 0.00 | 0.00% | 5.34 | 5.49 | 72221 | 3913 | 0.79% |
| 2024-09-13 | 5.55 | 5.44 | -0.09 | -1.63% | 5.44 | 5.55 | 70496 | 3861 | 0.77% |
| 2024-09-12 | 5.61 | 5.53 | -0.09 | -1.60% | 5.52 | 5.67 | 72791 | 4076 | 0.79% |
| 2024-09-11 | 5.58 | 5.62 | 0.00 | 0.00% | 5.56 | 5.68 | 84944 | 4781 | 0.93% |
| 2024-09-10 | 5.62 | 5.62 | 0.00 | 0.00% | 5.49 | 5.64 | 109063 | 6068 | 1.19% |
| 2024-09-09 | 5.60 | 5.62 | -0.01 | -0.18% | 5.55 | 5.66 | 83318 | 4674 | 0.91% |
| 2024-09-06 | 5.71 | 5.63 | -0.11 | -1.92% | 5.61 | 5.76 | 83618 | 4748 | 0.91% |
| 2024-09-05 | 5.68 | 5.74 | 0.07 | 1.23% | 5.68 | 5.77 | 109173 | 6252 | 1.19% |
| 2024-09-04 | 5.71 | 5.67 | -0.07 | -1.22% | 5.64 | 5.73 | 115680 | 6574 | 1.26% |
| 2024-09-03 | 5.72 | 5.74 | 0.00 | 0.00% | 5.70 | 5.80 | 113162 | 6505 | 1.23% |
| 2024-09-02 | 5.77 | 5.74 | 0.01 | 0.17% | 5.71 | 5.82 | 210892 | 12174 | 2.30% |
| 2024-08-30 | 5.68 | 5.73 | 0.02 | 0.35% | 5.68 | 5.81 | 183620 | 10597 | 2.00% |
| 2024-08-29 | 5.53 | 5.71 | 0.15 | 2.70% | 5.53 | 5.75 | 163948 | 9324 | 1.79% |
| 2024-08-28 | 5.45 | 5.56 | 0.06 | 1.09% | 5.45 | 5.59 | 81666 | 4521 | 0.89% |
| 2024-08-27 | 5.52 | 5.50 | -0.04 | -0.72% | 5.49 | 5.60 | 102431 | 5674 | 1.12% |
| 2024-08-26 | 5.43 | 5.54 | 0.08 | 1.47% | 5.43 | 5.59 | 96114 | 5319 | 1.05% |