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 | 9.70 | 9.21 | -0.21 | -2.23% | 9.16 | 9.74 | 570344 | 53591 | 4.74% |
| 2024-12-02 | 8.87 | 9.42 | 0.42 | 4.67% | 8.75 | 9.57 | 754614 | 69270 | 6.27% |
| 2024-11-29 | 9.58 | 9.00 | -0.21 | -2.28% | 8.76 | 9.64 | 906467 | 82933 | 7.53% |
| 2024-11-28 | 9.08 | 9.21 | 0.84 | 10.04% | 8.98 | 9.21 | 254119 | 23200 | 2.11% |
| 2024-11-27 | 8.19 | 8.37 | 0.13 | 1.58% | 8.00 | 8.37 | 166382 | 13586 | 1.38% |
| 2024-11-26 | 8.28 | 8.24 | -0.05 | -0.60% | 8.22 | 8.37 | 144864 | 12001 | 1.20% |
| 2024-11-25 | 8.34 | 8.29 | -0.04 | -0.48% | 8.05 | 8.37 | 217544 | 17839 | 1.81% |
| 2024-11-22 | 8.77 | 8.33 | -0.44 | -5.02% | 8.29 | 8.78 | 267606 | 22882 | 2.22% |
| 2024-11-21 | 8.65 | 8.77 | 0.15 | 1.74% | 8.60 | 8.91 | 285442 | 25033 | 2.37% |
| 2024-11-20 | 8.59 | 8.62 | 0.00 | 0.00% | 8.54 | 8.68 | 205601 | 17699 | 1.71% |
| 2024-11-19 | 8.39 | 8.62 | 0.21 | 2.50% | 8.37 | 8.66 | 248148 | 21092 | 2.06% |
| 2024-11-18 | 8.61 | 8.41 | -0.04 | -0.47% | 8.36 | 8.72 | 317979 | 27187 | 2.64% |
| 2024-11-15 | 8.81 | 8.45 | -0.48 | -5.38% | 8.44 | 9.12 | 419371 | 36682 | 3.48% |
| 2024-11-14 | 9.42 | 8.93 | -0.43 | -4.59% | 8.89 | 9.44 | 357908 | 32624 | 2.97% |
| 2024-11-13 | 9.47 | 9.36 | -0.15 | -1.58% | 9.27 | 9.64 | 400050 | 37673 | 3.32% |
| 2024-11-12 | 9.40 | 9.51 | 0.10 | 1.06% | 9.36 | 9.75 | 686360 | 65487 | 5.70% |
| 2024-11-11 | 9.33 | 9.41 | 0.10 | 1.07% | 9.19 | 9.46 | 461342 | 43129 | 3.83% |
| 2024-11-08 | 9.34 | 9.31 | 0.05 | 0.54% | 9.28 | 9.64 | 555066 | 52344 | 4.61% |
| 2024-11-07 | 9.24 | 9.26 | 0.01 | 0.11% | 8.93 | 9.40 | 630740 | 57731 | 5.24% |
| 2024-11-06 | 9.40 | 9.25 | 0.02 | 0.22% | 9.11 | 9.56 | 628725 | 58649 | 5.22% |
| 2024-11-05 | 9.21 | 9.23 | 0.02 | 0.22% | 9.06 | 9.43 | 730170 | 67504 | 6.06% |
| 2024-11-04 | 8.71 | 9.21 | -0.32 | -3.36% | 8.71 | 9.47 | 949481 | 86714 | 7.89% |
| 2024-11-01 | 10.30 | 9.53 | -1.06 | -10.01% | 9.53 | 10.83 | 901285 | 89501 | 7.48% |
| 2024-10-31 | 10.78 | 10.59 | 0.26 | 2.52% | 10.36 | 11.36 | 2113882 | 232067 | 17.56% |
| 2024-10-30 | 10.00 | 10.33 | 0.94 | 10.01% | 9.80 | 10.33 | 1783662 | 181308 | 14.81% |
| 2024-10-29 | 9.39 | 9.39 | 0.85 | 9.95% | 9.39 | 9.39 | 115938 | 10886 | 0.96% |
| 2024-10-28 | 8.54 | 8.54 | 0.78 | 10.05% | 8.54 | 8.54 | 59270 | 5061 | 0.49% |
| 2024-10-25 | 7.76 | 7.76 | 0.71 | 10.07% | 7.76 | 7.76 | 95417 | 7404 | 0.79% |
| 2024-10-24 | 7.04 | 7.05 | -0.02 | -0.28% | 6.99 | 7.11 | 84863 | 5973 | 0.70% |
| 2024-10-23 | 7.14 | 7.07 | -0.07 | -0.98% | 7.05 | 7.18 | 141278 | 10052 | 1.17% |
| 2024-10-22 | 7.25 | 7.14 | 0.07 | 0.99% | 7.04 | 7.26 | 146519 | 10445 | 1.22% |
| 2024-10-21 | 7.07 | 7.07 | 0.05 | 0.71% | 6.97 | 7.17 | 167310 | 11843 | 1.39% |
| 2024-10-18 | 6.76 | 7.02 | 0.21 | 3.08% | 6.76 | 7.17 | 175740 | 12253 | 1.46% |
| 2024-10-17 | 6.84 | 6.81 | 0.00 | 0.00% | 6.78 | 7.05 | 143859 | 9954 | 1.19% |
| 2024-10-16 | 6.69 | 6.81 | 0.03 | 0.44% | 6.67 | 6.90 | 99990 | 6808 | 0.83% |
| 2024-10-15 | 6.85 | 6.78 | -0.11 | -1.60% | 6.77 | 7.07 | 139764 | 9657 | 1.16% |
| 2024-10-14 | 6.77 | 6.89 | 0.20 | 2.99% | 6.61 | 6.94 | 144471 | 9807 | 1.20% |
| 2024-10-11 | 7.05 | 6.69 | -0.36 | -5.11% | 6.61 | 7.08 | 150020 | 10178 | 1.25% |
| 2024-10-10 | 7.26 | 7.05 | 0.01 | 0.14% | 6.90 | 7.31 | 191587 | 13650 | 1.59% |
| 2024-10-09 | 7.61 | 7.04 | -0.71 | -9.16% | 7.02 | 7.61 | 274869 | 20098 | 2.28% |
| 2024-10-08 | 7.93 | 7.75 | 0.54 | 7.49% | 7.28 | 7.93 | 413649 | 31593 | 3.44% |
| 2024-09-30 | 6.75 | 7.21 | 0.66 | 10.08% | 6.67 | 7.21 | 383390 | 26809 | 3.18% |
| 2024-09-27 | 6.36 | 6.55 | 0.27 | 4.30% | 6.27 | 6.68 | 236008 | 15218 | 1.96% |
| 2024-09-26 | 6.03 | 6.28 | 0.22 | 3.63% | 6.03 | 6.28 | 148943 | 9179 | 1.24% |
| 2024-09-25 | 6.10 | 6.06 | 0.05 | 0.83% | 6.05 | 6.26 | 167477 | 10297 | 1.39% |
| 2024-09-24 | 5.86 | 6.01 | 0.18 | 3.09% | 5.83 | 6.03 | 142680 | 8488 | 1.18% |
| 2024-09-23 | 5.91 | 5.83 | -0.08 | -1.35% | 5.82 | 5.93 | 99925 | 5869 | 0.83% |
| 2024-09-20 | 5.88 | 5.91 | -0.03 | -0.51% | 5.86 | 5.97 | 161573 | 9536 | 1.34% |
| 2024-09-19 | 5.90 | 5.94 | 0.11 | 1.89% | 5.84 | 6.04 | 238783 | 14220 | 1.98% |
| 2024-09-18 | 5.86 | 5.83 | 0.14 | 2.46% | 5.70 | 6.02 | 222378 | 13019 | 1.85% |
| 2024-09-13 | 5.60 | 5.69 | 0.13 | 2.34% | 5.56 | 5.76 | 146228 | 8303 | 1.21% |
| 2024-09-12 | 5.61 | 5.56 | -0.04 | -0.71% | 5.54 | 5.68 | 61794 | 3460 | 0.51% |
| 2024-09-11 | 5.67 | 5.60 | -0.06 | -1.06% | 5.55 | 5.69 | 63566 | 3574 | 0.53% |
| 2024-09-10 | 5.64 | 5.66 | 0.02 | 0.35% | 5.53 | 5.68 | 95305 | 5346 | 0.79% |
| 2024-09-09 | 5.63 | 5.64 | -0.10 | -1.74% | 5.45 | 5.79 | 172544 | 9758 | 1.43% |
| 2024-09-06 | 5.70 | 5.74 | 0.05 | 0.88% | 5.59 | 5.77 | 109520 | 6199 | 0.91% |
| 2024-09-05 | 5.55 | 5.69 | 0.12 | 2.15% | 5.55 | 5.71 | 69517 | 3929 | 0.58% |
| 2024-09-04 | 5.57 | 5.57 | -0.03 | -0.54% | 5.53 | 5.62 | 52997 | 2956 | 0.44% |
| 2024-09-03 | 5.54 | 5.60 | 0.06 | 1.08% | 5.51 | 5.65 | 71949 | 4018 | 0.60% |
| 2024-09-02 | 5.61 | 5.54 | -0.06 | -1.07% | 5.51 | 5.64 | 83440 | 4659 | 0.69% |
| 2024-08-30 | 5.56 | 5.60 | 0.04 | 0.72% | 5.51 | 5.69 | 104204 | 5862 | 0.87% |
| 2024-08-29 | 5.43 | 5.56 | 0.14 | 2.58% | 5.40 | 5.58 | 78508 | 4328 | 0.65% |
| 2024-08-28 | 5.30 | 5.42 | 0.11 | 2.07% | 5.29 | 5.48 | 73736 | 3981 | 0.61% |
| 2024-08-27 | 5.41 | 5.31 | -0.10 | -1.85% | 5.29 | 5.43 | 48394 | 2582 | 0.40% |
| 2024-08-26 | 5.33 | 5.41 | 0.09 | 1.69% | 5.29 | 5.43 | 50347 | 2713 | 0.42% |