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 | 7.74 | 7.75 | 0.04 | 0.52% | 7.63 | 7.92 | 393199 | 30498 | 0.78% |
| 2024-12-02 | 7.52 | 7.71 | 0.13 | 1.72% | 7.50 | 7.76 | 371822 | 28573 | 0.74% |
| 2024-11-29 | 7.43 | 7.58 | 0.11 | 1.47% | 7.34 | 7.73 | 486866 | 36779 | 0.97% |
| 2024-11-28 | 7.41 | 7.47 | 0.08 | 1.08% | 7.37 | 7.54 | 336659 | 25122 | 0.67% |
| 2024-11-27 | 7.20 | 7.39 | 0.14 | 1.93% | 7.14 | 7.39 | 279035 | 20281 | 0.56% |
| 2024-11-26 | 7.20 | 7.25 | 0.03 | 0.42% | 7.17 | 7.40 | 269450 | 19626 | 0.54% |
| 2024-11-25 | 7.24 | 7.22 | -0.06 | -0.82% | 7.09 | 7.30 | 407760 | 29251 | 0.81% |
| 2024-11-22 | 7.70 | 7.28 | -0.44 | -5.70% | 7.24 | 7.72 | 520395 | 38988 | 1.04% |
| 2024-11-21 | 7.79 | 7.72 | -0.07 | -0.90% | 7.63 | 7.80 | 364213 | 28088 | 0.73% |
| 2024-11-20 | 7.79 | 7.79 | -0.03 | -0.38% | 7.71 | 7.86 | 343730 | 26740 | 0.69% |
| 2024-11-19 | 7.75 | 7.82 | 0.11 | 1.43% | 7.61 | 7.84 | 444399 | 34323 | 0.89% |
| 2024-11-18 | 7.96 | 7.71 | -0.18 | -2.28% | 7.64 | 8.00 | 585613 | 45689 | 1.17% |
| 2024-11-15 | 8.15 | 7.89 | -0.33 | -4.01% | 7.89 | 8.27 | 598082 | 48280 | 1.19% |
| 2024-11-14 | 8.44 | 8.22 | -0.19 | -2.26% | 8.20 | 8.51 | 509142 | 42534 | 1.02% |
| 2024-11-13 | 8.48 | 8.41 | 0.08 | 0.96% | 8.27 | 8.65 | 678734 | 57165 | 1.35% |
| 2024-11-12 | 8.66 | 8.33 | -0.32 | -3.70% | 8.24 | 8.85 | 868730 | 73862 | 1.73% |
| 2024-11-11 | 8.60 | 8.65 | 0.06 | 0.70% | 8.40 | 9.01 | 1033198 | 89135 | 2.06% |
| 2024-11-08 | 9.36 | 8.59 | -0.46 | -5.08% | 8.58 | 9.36 | 1299075 | 114787 | 2.59% |
| 2024-11-07 | 8.10 | 9.05 | 0.75 | 9.04% | 8.05 | 9.12 | 1480485 | 128326 | 2.95% |
| 2024-11-06 | 8.60 | 8.30 | -0.20 | -2.35% | 8.17 | 8.79 | 1479131 | 124930 | 2.95% |
| 2024-11-05 | 8.15 | 8.50 | 0.57 | 7.19% | 8.03 | 8.72 | 1437021 | 121472 | 2.87% |
| 2024-11-04 | 7.70 | 7.93 | 0.26 | 3.39% | 7.66 | 7.96 | 1125195 | 88184 | 2.24% |
| 2024-11-01 | 7.80 | 7.67 | -0.11 | -1.41% | 7.37 | 8.02 | 1665922 | 127816 | 3.32% |
| 2024-10-31 | 7.18 | 7.78 | 0.54 | 7.46% | 7.13 | 7.96 | 1713544 | 133882 | 3.42% |
| 2024-10-30 | 7.14 | 7.24 | 0.07 | 0.98% | 7.11 | 7.29 | 467105 | 33575 | 0.93% |
| 2024-10-29 | 7.25 | 7.17 | -0.06 | -0.83% | 7.14 | 7.37 | 646906 | 47053 | 1.29% |
| 2024-10-28 | 7.11 | 7.23 | 0.07 | 0.98% | 7.10 | 7.27 | 566047 | 40768 | 1.13% |
| 2024-10-25 | 7.20 | 7.16 | 0.08 | 1.13% | 7.14 | 7.33 | 593970 | 42873 | 1.18% |
| 2024-10-24 | 7.00 | 7.08 | 0.02 | 0.28% | 6.98 | 7.10 | 365961 | 25766 | 0.73% |
| 2024-10-23 | 7.06 | 7.06 | -0.03 | -0.42% | 7.03 | 7.20 | 481158 | 34225 | 0.96% |
| 2024-10-22 | 7.21 | 7.09 | -0.19 | -2.61% | 7.00 | 7.21 | 671256 | 47572 | 1.34% |
| 2024-10-21 | 7.09 | 7.28 | 0.18 | 2.54% | 7.03 | 7.35 | 1061652 | 76272 | 2.12% |
| 2024-10-18 | 6.80 | 7.10 | 0.34 | 5.03% | 6.73 | 7.35 | 1096898 | 76978 | 2.19% |
| 2024-10-17 | 6.89 | 6.76 | -0.10 | -1.46% | 6.76 | 7.03 | 564555 | 38960 | 1.13% |
| 2024-10-16 | 6.72 | 6.86 | -0.09 | -1.29% | 6.70 | 7.02 | 726159 | 49803 | 1.45% |
| 2024-10-15 | 7.23 | 6.95 | -0.40 | -5.44% | 6.92 | 7.59 | 1500419 | 108924 | 2.99% |
| 2024-10-14 | 7.25 | 7.35 | 0.67 | 10.03% | 6.86 | 7.35 | 1589048 | 112820 | 3.17% |
| 2024-10-11 | 6.85 | 6.68 | -0.20 | -2.91% | 6.58 | 6.95 | 713875 | 48295 | 1.42% |
| 2024-10-10 | 7.28 | 6.88 | -0.34 | -4.71% | 6.69 | 7.41 | 1249669 | 86993 | 2.49% |
| 2024-10-09 | 7.50 | 7.22 | -0.36 | -4.75% | 7.14 | 7.98 | 2003076 | 152300 | 3.99% |
| 2024-10-08 | 7.58 | 7.58 | 0.69 | 10.01% | 7.26 | 7.58 | 1033799 | 78074 | 2.06% |
| 2024-09-30 | 6.74 | 6.89 | 0.63 | 10.06% | 6.73 | 6.89 | 1090918 | 74743 | 2.18% |
| 2024-09-27 | 6.10 | 6.26 | 0.40 | 6.83% | 5.96 | 6.29 | 875511 | 53589 | 1.75% |
| 2024-09-26 | 5.56 | 5.86 | 0.19 | 3.35% | 5.56 | 5.88 | 630133 | 36120 | 1.26% |
| 2024-09-25 | 5.70 | 5.67 | 0.20 | 3.66% | 5.55 | 5.89 | 779508 | 44844 | 1.55% |
| 2024-09-24 | 5.14 | 5.47 | 0.36 | 7.05% | 5.13 | 5.48 | 405805 | 21736 | 0.81% |
| 2024-09-23 | 5.12 | 5.11 | -0.01 | -0.20% | 5.09 | 5.16 | 103065 | 5281 | 0.21% |
| 2024-09-20 | 5.09 | 5.12 | 0.03 | 0.59% | 5.06 | 5.14 | 114065 | 5811 | 0.23% |
| 2024-09-19 | 5.02 | 5.09 | 0.08 | 1.60% | 4.98 | 5.14 | 164158 | 8326 | 0.33% |
| 2024-09-18 | 4.93 | 5.01 | 0.10 | 2.04% | 4.86 | 5.03 | 158823 | 7851 | 0.32% |
| 2024-09-13 | 4.92 | 4.91 | 0.02 | 0.41% | 4.89 | 4.99 | 202002 | 9983 | 0.40% |
| 2024-09-12 | 4.85 | 4.89 | 0.03 | 0.62% | 4.84 | 4.93 | 157702 | 7732 | 0.31% |
| 2024-09-11 | 4.80 | 4.86 | 0.04 | 0.83% | 4.79 | 4.88 | 142005 | 6865 | 0.28% |
| 2024-09-10 | 4.85 | 4.82 | -0.02 | -0.41% | 4.74 | 4.86 | 148930 | 7148 | 0.30% |
| 2024-09-09 | 4.80 | 4.84 | 0.01 | 0.21% | 4.75 | 4.90 | 119081 | 5769 | 0.24% |
| 2024-09-06 | 4.89 | 4.83 | 0.01 | 0.21% | 4.81 | 4.95 | 143933 | 7027 | 0.29% |
| 2024-09-05 | 4.81 | 4.82 | 0.00 | 0.00% | 4.80 | 4.87 | 89585 | 4329 | 0.18% |
| 2024-09-04 | 4.79 | 4.82 | 0.00 | 0.00% | 4.78 | 4.85 | 98770 | 4760 | 0.20% |
| 2024-09-03 | 4.78 | 4.82 | 0.04 | 0.84% | 4.77 | 4.85 | 116426 | 5605 | 0.23% |
| 2024-09-02 | 4.97 | 4.78 | -0.22 | -4.40% | 4.77 | 4.99 | 269591 | 12969 | 0.54% |
| 2024-08-30 | 4.90 | 5.00 | 0.13 | 2.67% | 4.86 | 5.06 | 352326 | 17629 | 0.70% |
| 2024-08-29 | 4.83 | 4.87 | 0.05 | 1.04% | 4.82 | 4.93 | 99502 | 4845 | 0.20% |
| 2024-08-28 | 4.86 | 4.82 | -0.05 | -1.03% | 4.81 | 4.89 | 95499 | 4623 | 0.19% |
| 2024-08-27 | 4.91 | 4.87 | -0.05 | -1.02% | 4.83 | 4.91 | 70764 | 3437 | 0.14% |
| 2024-08-26 | 4.89 | 4.92 | 0.02 | 0.41% | 4.88 | 4.97 | 94379 | 4641 | 0.19% |