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 | 7.93 | 8.12 | 0.23 | 2.92% | 7.88 | 8.20 | 1658160 | 133531 | 5.70% |
| 2024-12-02 | 7.76 | 7.89 | 0.17 | 2.20% | 7.70 | 7.95 | 1165273 | 91610 | 4.01% |
| 2024-11-29 | 7.71 | 7.72 | 0.00 | 0.00% | 7.50 | 7.86 | 1478130 | 113382 | 5.08% |
| 2024-11-28 | 7.99 | 7.72 | -0.24 | -3.02% | 7.70 | 8.14 | 1295832 | 102213 | 4.46% |
| 2024-11-27 | 7.85 | 7.96 | -0.05 | -0.62% | 7.59 | 7.97 | 1490880 | 115661 | 5.13% |
| 2024-11-26 | 8.00 | 8.01 | 0.04 | 0.50% | 7.81 | 8.46 | 1586543 | 129038 | 5.46% |
| 2024-11-25 | 8.35 | 7.97 | -0.33 | -3.98% | 7.80 | 8.50 | 1996009 | 160369 | 6.86% |
| 2024-11-22 | 8.05 | 8.30 | 0.13 | 1.59% | 7.95 | 8.98 | 3346050 | 284997 | 11.51% |
| 2024-11-21 | 7.98 | 8.17 | 0.14 | 1.74% | 7.91 | 8.37 | 1989408 | 162718 | 6.84% |
| 2024-11-20 | 7.85 | 8.03 | 0.18 | 2.29% | 7.68 | 8.10 | 1978598 | 157008 | 6.80% |
| 2024-11-19 | 8.00 | 7.85 | -0.40 | -4.85% | 7.47 | 8.17 | 2742373 | 213796 | 9.43% |
| 2024-11-18 | 8.10 | 8.25 | 0.32 | 4.04% | 7.96 | 8.42 | 2693098 | 220777 | 9.26% |
| 2024-11-15 | 7.91 | 7.93 | -0.31 | -3.76% | 7.91 | 8.46 | 2829344 | 231488 | 9.73% |
| 2024-11-14 | 8.81 | 8.24 | -0.91 | -9.95% | 8.24 | 8.93 | 4078687 | 342931 | 14.03% |
| 2024-11-13 | 9.43 | 9.15 | 0.58 | 6.77% | 8.91 | 9.43 | 6589294 | 605676 | 22.66% |
| 2024-11-12 | 8.57 | 8.57 | 0.78 | 10.01% | 8.57 | 8.57 | 205616 | 17621 | 0.71% |
| 2024-11-11 | 7.79 | 7.79 | 0.71 | 10.03% | 7.79 | 7.79 | 316910 | 24687 | 1.09% |
| 2024-11-08 | 7.00 | 7.08 | 0.15 | 2.16% | 6.95 | 7.30 | 1541598 | 109923 | 5.30% |
| 2024-11-07 | 6.75 | 6.93 | 0.07 | 1.02% | 6.70 | 6.94 | 1087064 | 74174 | 3.74% |
| 2024-11-06 | 6.96 | 6.86 | -0.06 | -0.87% | 6.81 | 7.12 | 1497155 | 104249 | 5.15% |
| 2024-11-05 | 6.84 | 6.92 | 0.12 | 1.76% | 6.73 | 6.98 | 1375842 | 94838 | 4.73% |
| 2024-11-04 | 6.66 | 6.80 | 0.14 | 2.10% | 6.63 | 7.03 | 1436209 | 98378 | 4.94% |
| 2024-11-01 | 7.32 | 6.66 | -0.66 | -9.02% | 6.63 | 7.60 | 2705369 | 189036 | 9.30% |
| 2024-10-31 | 7.24 | 7.32 | 0.47 | 6.86% | 7.02 | 7.54 | 3632572 | 267101 | 12.49% |
| 2024-10-30 | 6.28 | 6.85 | 0.62 | 9.95% | 6.25 | 6.85 | 2143581 | 141322 | 7.37% |
| 2024-10-29 | 6.10 | 6.23 | 0.21 | 3.49% | 6.08 | 6.38 | 1526381 | 95761 | 5.25% |
| 2024-10-28 | 5.95 | 6.02 | 0.07 | 1.18% | 5.93 | 6.02 | 543807 | 32516 | 1.87% |
| 2024-10-25 | 5.93 | 5.95 | 0.04 | 0.68% | 5.90 | 5.99 | 455792 | 27062 | 1.57% |
| 2024-10-24 | 5.91 | 5.91 | -0.03 | -0.51% | 5.85 | 5.95 | 438692 | 25868 | 1.51% |
| 2024-10-23 | 5.96 | 5.94 | -0.02 | -0.34% | 5.89 | 6.05 | 664618 | 39780 | 2.29% |
| 2024-10-22 | 6.10 | 5.96 | -0.14 | -2.30% | 5.90 | 6.10 | 815530 | 48659 | 2.80% |
| 2024-10-21 | 6.11 | 6.10 | 0.11 | 1.84% | 6.01 | 6.17 | 1022246 | 62299 | 3.52% |
| 2024-10-18 | 5.80 | 5.99 | 0.18 | 3.10% | 5.70 | 6.10 | 1041363 | 61626 | 3.58% |
| 2024-10-17 | 5.84 | 5.81 | 0.06 | 1.04% | 5.80 | 5.95 | 799644 | 46925 | 2.75% |
| 2024-10-16 | 5.70 | 5.75 | -0.05 | -0.86% | 5.67 | 5.84 | 651924 | 37492 | 2.24% |
| 2024-10-15 | 5.75 | 5.80 | 0.00 | 0.00% | 5.64 | 6.09 | 1262190 | 74769 | 4.34% |
| 2024-10-14 | 5.59 | 5.80 | 0.23 | 4.13% | 5.43 | 5.80 | 799737 | 44975 | 2.75% |
| 2024-10-11 | 5.81 | 5.57 | -0.22 | -3.80% | 5.50 | 5.87 | 699463 | 39568 | 2.41% |
| 2024-10-10 | 6.13 | 5.79 | -0.27 | -4.46% | 5.75 | 6.24 | 1075754 | 63743 | 3.70% |
| 2024-10-09 | 6.24 | 6.06 | -0.23 | -3.66% | 5.93 | 6.43 | 1411453 | 87650 | 4.85% |
| 2024-10-08 | 6.29 | 6.29 | 0.57 | 9.97% | 5.91 | 6.29 | 1503976 | 93317 | 5.17% |
| 2024-09-30 | 5.44 | 5.72 | 0.52 | 10.00% | 5.42 | 5.72 | 1107332 | 62382 | 3.81% |
| 2024-09-27 | 5.03 | 5.20 | 0.24 | 4.84% | 5.02 | 5.27 | 676873 | 34746 | 2.33% |
| 2024-09-26 | 4.85 | 4.96 | 0.12 | 2.48% | 4.81 | 4.97 | 350306 | 17134 | 1.20% |
| 2024-09-25 | 4.83 | 4.84 | 0.03 | 0.62% | 4.81 | 4.96 | 348327 | 17033 | 1.20% |
| 2024-09-24 | 4.75 | 4.81 | 0.07 | 1.48% | 4.68 | 4.83 | 344059 | 16421 | 1.18% |
| 2024-09-23 | 4.70 | 4.74 | 0.04 | 0.85% | 4.69 | 4.80 | 261645 | 12441 | 0.90% |
| 2024-09-20 | 4.66 | 4.70 | 0.05 | 1.08% | 4.64 | 4.72 | 226115 | 10600 | 0.78% |
| 2024-09-19 | 4.53 | 4.65 | 0.15 | 3.33% | 4.49 | 4.65 | 253718 | 11661 | 0.87% |
| 2024-09-18 | 4.52 | 4.50 | -0.03 | -0.66% | 4.41 | 4.54 | 159016 | 7106 | 0.55% |
| 2024-09-13 | 4.60 | 4.53 | -0.06 | -1.31% | 4.51 | 4.62 | 150847 | 6877 | 0.52% |
| 2024-09-12 | 4.54 | 4.59 | 0.05 | 1.10% | 4.54 | 4.62 | 211477 | 9711 | 0.73% |
| 2024-09-11 | 4.54 | 4.54 | -0.02 | -0.44% | 4.51 | 4.56 | 116542 | 5281 | 0.40% |
| 2024-09-10 | 4.50 | 4.56 | 0.07 | 1.56% | 4.41 | 4.58 | 177529 | 7966 | 0.61% |
| 2024-09-09 | 4.50 | 4.49 | -0.02 | -0.44% | 4.45 | 4.56 | 142087 | 6383 | 0.49% |
| 2024-09-06 | 4.57 | 4.51 | -0.06 | -1.31% | 4.51 | 4.60 | 146729 | 6672 | 0.50% |
| 2024-09-05 | 4.53 | 4.57 | 0.03 | 0.66% | 4.53 | 4.62 | 167322 | 7655 | 0.58% |
| 2024-09-04 | 4.52 | 4.54 | -0.01 | -0.22% | 4.51 | 4.57 | 170116 | 7735 | 0.59% |
| 2024-09-03 | 4.47 | 4.55 | 0.08 | 1.79% | 4.44 | 4.55 | 180244 | 8111 | 0.62% |
| 2024-09-02 | 4.53 | 4.47 | -0.08 | -1.76% | 4.46 | 4.57 | 203682 | 9199 | 0.70% |
| 2024-08-30 | 4.46 | 4.55 | 0.09 | 2.02% | 4.45 | 4.60 | 301221 | 13743 | 1.04% |
| 2024-08-29 | 4.30 | 4.46 | 0.14 | 3.24% | 4.27 | 4.48 | 259386 | 11461 | 0.89% |
| 2024-08-28 | 4.28 | 4.32 | 0.04 | 0.93% | 4.21 | 4.35 | 190929 | 8198 | 0.66% |
| 2024-08-27 | 4.34 | 4.28 | -0.07 | -1.61% | 4.26 | 4.38 | 198010 | 8504 | 0.68% |
| 2024-08-26 | 4.40 | 4.35 | -0.02 | -0.46% | 4.33 | 4.41 | 174264 | 7606 | 0.60% |