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 | 7.06 | 7.07 | 0.01 | 0.14% | 6.98 | 7.11 | 490524 | 34513 | 0.89% |
| 2024-12-02 | 6.94 | 7.06 | 0.08 | 1.15% | 6.93 | 7.10 | 574203 | 40496 | 1.04% |
| 2024-11-29 | 6.80 | 6.98 | 0.17 | 2.50% | 6.79 | 7.13 | 934478 | 65206 | 1.69% |
| 2024-11-28 | 6.85 | 6.81 | -0.02 | -0.29% | 6.79 | 6.89 | 450942 | 30798 | 0.82% |
| 2024-11-27 | 6.67 | 6.83 | 0.13 | 1.94% | 6.64 | 6.83 | 488833 | 32982 | 0.88% |
| 2024-11-26 | 6.68 | 6.70 | -0.01 | -0.15% | 6.67 | 6.82 | 398729 | 26885 | 0.72% |
| 2024-11-25 | 6.73 | 6.71 | 0.00 | 0.00% | 6.59 | 6.74 | 474543 | 31659 | 0.86% |
| 2024-11-22 | 7.02 | 6.71 | -0.33 | -4.69% | 6.70 | 7.03 | 663601 | 45574 | 1.20% |
| 2024-11-21 | 7.00 | 7.04 | 0.03 | 0.43% | 6.97 | 7.08 | 587863 | 41248 | 1.06% |
| 2024-11-20 | 6.97 | 7.01 | 0.02 | 0.29% | 6.91 | 7.04 | 486711 | 33984 | 0.88% |
| 2024-11-19 | 6.88 | 6.99 | 0.13 | 1.90% | 6.83 | 7.00 | 615009 | 42588 | 1.11% |
| 2024-11-18 | 7.00 | 6.86 | -0.13 | -1.86% | 6.81 | 7.09 | 782927 | 54433 | 1.42% |
| 2024-11-15 | 7.21 | 6.99 | -0.24 | -3.32% | 6.98 | 7.29 | 845962 | 60360 | 1.53% |
| 2024-11-14 | 7.36 | 7.23 | -0.14 | -1.90% | 7.20 | 7.42 | 691153 | 50547 | 1.25% |
| 2024-11-13 | 7.31 | 7.37 | 0.00 | 0.00% | 7.25 | 7.43 | 698316 | 51278 | 1.26% |
| 2024-11-12 | 7.56 | 7.37 | -0.19 | -2.51% | 7.28 | 7.61 | 1182978 | 88278 | 2.14% |
| 2024-11-11 | 7.51 | 7.56 | -0.06 | -0.79% | 7.43 | 7.60 | 1190351 | 89393 | 2.15% |
| 2024-11-08 | 7.99 | 7.62 | -0.22 | -2.81% | 7.60 | 8.05 | 1669336 | 129324 | 3.02% |
| 2024-11-07 | 7.33 | 7.84 | 0.41 | 5.52% | 7.29 | 7.93 | 2078862 | 158739 | 3.76% |
| 2024-11-06 | 7.60 | 7.43 | -0.11 | -1.46% | 7.38 | 7.70 | 1849452 | 139167 | 3.34% |
| 2024-11-05 | 7.27 | 7.54 | 0.32 | 4.43% | 7.14 | 7.58 | 1953246 | 145046 | 3.53% |
| 2024-11-04 | 7.01 | 7.22 | 0.25 | 3.59% | 6.96 | 7.22 | 1348296 | 96004 | 2.44% |
| 2024-11-01 | 7.03 | 6.97 | -0.10 | -1.41% | 6.95 | 7.23 | 1952620 | 138264 | 3.53% |
| 2024-10-31 | 6.77 | 7.07 | 0.37 | 5.52% | 6.77 | 7.34 | 2753789 | 196189 | 4.98% |
| 2024-10-30 | 6.66 | 6.70 | 0.01 | 0.15% | 6.60 | 6.75 | 868085 | 57854 | 1.57% |
| 2024-10-29 | 6.82 | 6.69 | -0.09 | -1.33% | 6.67 | 6.93 | 1009985 | 68549 | 1.83% |
| 2024-10-28 | 6.76 | 6.78 | 0.00 | 0.00% | 6.73 | 6.81 | 782796 | 52944 | 1.42% |
| 2024-10-25 | 6.71 | 6.78 | 0.07 | 1.04% | 6.68 | 6.86 | 977746 | 66234 | 1.77% |
| 2024-10-24 | 6.66 | 6.71 | 0.02 | 0.30% | 6.62 | 6.73 | 824888 | 55108 | 1.49% |
| 2024-10-23 | 6.74 | 6.69 | -0.02 | -0.30% | 6.66 | 6.90 | 1350318 | 91402 | 2.44% |
| 2024-10-22 | 6.71 | 6.71 | 0.00 | 0.00% | 6.63 | 6.76 | 1032453 | 69014 | 1.87% |
| 2024-10-21 | 6.69 | 6.71 | -0.08 | -1.18% | 6.62 | 6.84 | 1549349 | 103874 | 2.80% |
| 2024-10-18 | 6.36 | 6.79 | 0.40 | 6.26% | 6.36 | 7.03 | 2272412 | 151525 | 4.11% |
| 2024-10-17 | 6.55 | 6.39 | -0.11 | -1.69% | 6.38 | 6.63 | 913547 | 59358 | 1.65% |
| 2024-10-16 | 6.35 | 6.50 | 0.03 | 0.46% | 6.35 | 6.65 | 1137172 | 74079 | 2.06% |
| 2024-10-15 | 6.60 | 6.47 | -0.20 | -3.00% | 6.46 | 6.69 | 1156252 | 76290 | 2.09% |
| 2024-10-14 | 6.63 | 6.67 | 0.06 | 0.91% | 6.33 | 6.70 | 1661025 | 108583 | 3.00% |
| 2024-10-11 | 6.75 | 6.61 | -0.25 | -3.64% | 6.53 | 6.93 | 1814434 | 121577 | 3.28% |
| 2024-10-10 | 7.55 | 6.86 | -0.60 | -8.04% | 6.73 | 7.68 | 3178244 | 224024 | 5.75% |
| 2024-10-09 | 7.68 | 7.46 | -0.48 | -6.05% | 7.21 | 8.40 | 5255394 | 412784 | 9.50% |
| 2024-10-08 | 7.94 | 7.94 | 0.72 | 9.97% | 7.43 | 7.94 | 2093890 | 165105 | 3.79% |
| 2024-09-30 | 7.00 | 7.22 | 0.66 | 10.06% | 6.99 | 7.22 | 2871174 | 206166 | 5.19% |
| 2024-09-27 | 6.13 | 6.56 | 0.60 | 10.07% | 6.08 | 6.56 | 3731160 | 236132 | 6.75% |
| 2024-09-26 | 5.35 | 5.96 | 0.54 | 9.96% | 5.31 | 5.96 | 1810056 | 102605 | 3.27% |
| 2024-09-25 | 5.38 | 5.42 | 0.16 | 3.04% | 5.36 | 5.64 | 1552906 | 84874 | 2.81% |
| 2024-09-24 | 5.02 | 5.26 | 0.27 | 5.41% | 5.01 | 5.28 | 1070770 | 55296 | 1.94% |
| 2024-09-23 | 5.00 | 4.99 | 0.00 | 0.00% | 4.96 | 5.02 | 263138 | 13136 | 0.48% |
| 2024-09-20 | 4.98 | 4.99 | -0.03 | -0.60% | 4.94 | 5.02 | 308650 | 15366 | 0.56% |
| 2024-09-19 | 4.97 | 5.02 | 0.05 | 1.01% | 4.92 | 5.07 | 454352 | 22743 | 0.82% |
| 2024-09-18 | 4.95 | 4.97 | -0.05 | -1.00% | 4.88 | 5.01 | 497568 | 24597 | 0.90% |
| 2024-09-13 | 4.91 | 5.02 | 0.11 | 2.24% | 4.90 | 5.13 | 839173 | 42207 | 1.52% |
| 2024-09-12 | 4.88 | 4.91 | 0.00 | 0.00% | 4.86 | 4.97 | 393911 | 19347 | 0.71% |
| 2024-09-11 | 4.89 | 4.91 | 0.00 | 0.00% | 4.84 | 4.93 | 354414 | 17312 | 0.64% |
| 2024-09-10 | 4.96 | 4.91 | -0.12 | -2.39% | 4.80 | 4.96 | 712846 | 34722 | 1.29% |
| 2024-09-09 | 4.88 | 5.03 | 0.13 | 2.65% | 4.83 | 5.14 | 887335 | 44607 | 1.60% |
| 2024-09-06 | 4.96 | 4.90 | 0.03 | 0.62% | 4.89 | 4.99 | 441814 | 21836 | 0.80% |
| 2024-09-05 | 4.82 | 4.87 | 0.04 | 0.83% | 4.81 | 4.88 | 193982 | 9425 | 0.35% |
| 2024-09-04 | 4.83 | 4.83 | -0.02 | -0.41% | 4.82 | 4.88 | 186943 | 9056 | 0.34% |
| 2024-09-03 | 4.87 | 4.85 | -0.02 | -0.41% | 4.83 | 4.91 | 203855 | 9920 | 0.37% |
| 2024-09-02 | 4.93 | 4.87 | -0.08 | -1.62% | 4.86 | 4.95 | 295394 | 14461 | 0.53% |
| 2024-08-30 | 4.83 | 4.95 | 0.11 | 2.27% | 4.82 | 5.01 | 438481 | 21674 | 0.79% |
| 2024-08-29 | 4.88 | 4.84 | -0.01 | -0.21% | 4.84 | 4.91 | 317087 | 15460 | 0.57% |
| 2024-08-28 | 4.90 | 4.85 | 0.04 | 0.83% | 4.83 | 4.94 | 273140 | 13329 | 0.49% |
| 2024-08-27 | 4.86 | 4.81 | -0.05 | -1.03% | 4.79 | 4.86 | 167487 | 8062 | 0.30% |
| 2024-08-26 | 4.82 | 4.86 | 0.02 | 0.41% | 4.81 | 4.89 | 165045 | 8013 | 0.30% |