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 | 9.13 | 8.92 | -0.20 | -2.19% | 8.85 | 9.18 | 339055 | 30399 | 5.50% |
| 2024-12-02 | 9.10 | 9.12 | -0.07 | -0.76% | 9.04 | 9.25 | 407487 | 37215 | 6.61% |
| 2024-11-29 | 9.01 | 9.19 | -0.11 | -1.18% | 8.96 | 9.60 | 654036 | 60045 | 10.61% |
| 2024-11-28 | 8.74 | 9.30 | 0.55 | 6.29% | 8.63 | 9.63 | 901545 | 83678 | 14.62% |
| 2024-11-27 | 8.45 | 8.75 | 0.25 | 2.94% | 8.20 | 8.75 | 378084 | 32380 | 6.13% |
| 2024-11-26 | 8.42 | 8.50 | 0.01 | 0.12% | 8.39 | 8.63 | 206895 | 17584 | 3.36% |
| 2024-11-25 | 8.39 | 8.49 | 0.18 | 2.17% | 8.23 | 8.53 | 157768 | 13232 | 2.56% |
| 2024-11-22 | 8.46 | 8.31 | -0.24 | -2.81% | 8.30 | 8.75 | 247441 | 21082 | 4.01% |
| 2024-11-21 | 8.37 | 8.55 | 0.18 | 2.15% | 8.30 | 8.78 | 242725 | 20708 | 3.94% |
| 2024-11-20 | 8.12 | 8.37 | 0.22 | 2.70% | 8.11 | 8.47 | 166001 | 13790 | 2.69% |
| 2024-11-19 | 7.94 | 8.15 | 0.23 | 2.90% | 7.92 | 8.16 | 120758 | 9695 | 1.96% |
| 2024-11-18 | 8.17 | 7.92 | -0.19 | -2.34% | 7.84 | 8.23 | 157348 | 12550 | 2.55% |
| 2024-11-15 | 8.16 | 8.11 | -0.07 | -0.86% | 8.08 | 8.37 | 144110 | 11866 | 2.34% |
| 2024-11-14 | 8.45 | 8.18 | -0.33 | -3.88% | 8.16 | 8.52 | 159085 | 13226 | 2.58% |
| 2024-11-13 | 8.53 | 8.51 | -0.07 | -0.82% | 8.32 | 8.62 | 160733 | 13586 | 2.61% |
| 2024-11-12 | 8.80 | 8.58 | -0.15 | -1.72% | 8.45 | 8.85 | 260746 | 22495 | 4.23% |
| 2024-11-11 | 8.58 | 8.73 | 0.27 | 3.19% | 8.48 | 8.76 | 275388 | 23852 | 4.47% |
| 2024-11-08 | 8.52 | 8.46 | 0.06 | 0.71% | 8.40 | 8.65 | 250562 | 21315 | 4.06% |
| 2024-11-07 | 8.15 | 8.40 | 0.19 | 2.31% | 8.11 | 8.45 | 241542 | 20124 | 3.92% |
| 2024-11-06 | 8.25 | 8.21 | -0.02 | -0.24% | 8.13 | 8.32 | 175303 | 14412 | 2.84% |
| 2024-11-05 | 8.05 | 8.23 | 0.18 | 2.24% | 8.05 | 8.26 | 170611 | 13934 | 2.77% |
| 2024-11-04 | 7.83 | 8.05 | 0.19 | 2.42% | 7.83 | 8.08 | 133233 | 10634 | 2.16% |
| 2024-11-01 | 8.30 | 7.86 | -0.44 | -5.30% | 7.85 | 8.41 | 280483 | 22581 | 4.55% |
| 2024-10-31 | 8.10 | 8.30 | 0.18 | 2.22% | 8.02 | 8.39 | 247335 | 20360 | 4.01% |
| 2024-10-30 | 8.01 | 8.12 | 0.06 | 0.74% | 8.01 | 8.21 | 184504 | 14973 | 2.99% |
| 2024-10-29 | 8.24 | 8.06 | -0.21 | -2.54% | 8.03 | 8.29 | 189782 | 15484 | 3.08% |
| 2024-10-28 | 8.02 | 8.27 | 0.26 | 3.25% | 8.00 | 8.29 | 241328 | 19681 | 3.91% |
| 2024-10-25 | 7.94 | 8.01 | -0.07 | -0.87% | 7.85 | 8.06 | 243570 | 19390 | 3.95% |
| 2024-10-24 | 8.01 | 8.08 | 0.03 | 0.37% | 7.92 | 8.09 | 124375 | 9986 | 2.02% |
| 2024-10-23 | 8.08 | 8.05 | -0.08 | -0.98% | 8.02 | 8.16 | 173127 | 14004 | 2.81% |
| 2024-10-22 | 8.18 | 8.13 | 0.08 | 0.99% | 8.03 | 8.26 | 215444 | 17558 | 3.49% |
| 2024-10-21 | 7.95 | 8.05 | 0.16 | 2.03% | 7.95 | 8.21 | 270697 | 21883 | 4.39% |
| 2024-10-18 | 7.63 | 7.89 | 0.25 | 3.27% | 7.62 | 8.04 | 206773 | 16223 | 3.35% |
| 2024-10-17 | 7.72 | 7.64 | 0.00 | 0.00% | 7.62 | 7.85 | 124349 | 9633 | 2.02% |
| 2024-10-16 | 7.58 | 7.64 | -0.05 | -0.65% | 7.53 | 7.76 | 119250 | 9126 | 1.93% |
| 2024-10-15 | 7.82 | 7.69 | -0.19 | -2.41% | 7.69 | 8.00 | 144307 | 11316 | 2.34% |
| 2024-10-14 | 7.70 | 7.88 | 0.23 | 3.01% | 7.58 | 7.88 | 143464 | 11132 | 2.33% |
| 2024-10-11 | 8.05 | 7.65 | -0.43 | -5.32% | 7.55 | 8.05 | 181298 | 14074 | 2.94% |
| 2024-10-10 | 8.18 | 8.08 | 0.08 | 1.00% | 7.95 | 8.33 | 200749 | 16358 | 3.26% |
| 2024-10-09 | 8.60 | 8.00 | -0.73 | -8.36% | 7.98 | 8.60 | 339335 | 28164 | 5.50% |
| 2024-10-08 | 8.73 | 8.73 | 0.79 | 9.95% | 8.15 | 8.73 | 482689 | 41312 | 7.83% |
| 2024-09-30 | 7.50 | 7.94 | 0.68 | 9.37% | 7.38 | 7.94 | 370926 | 28496 | 6.02% |
| 2024-09-27 | 7.10 | 7.26 | 0.26 | 3.71% | 7.05 | 7.37 | 214604 | 15410 | 3.48% |
| 2024-09-26 | 6.84 | 7.00 | 0.17 | 2.49% | 6.82 | 7.00 | 115524 | 8004 | 1.87% |
| 2024-09-25 | 6.84 | 6.83 | 0.02 | 0.29% | 6.80 | 7.00 | 136480 | 9431 | 2.21% |
| 2024-09-24 | 6.67 | 6.81 | 0.14 | 2.10% | 6.60 | 6.81 | 102056 | 6869 | 1.66% |
| 2024-09-23 | 6.60 | 6.67 | 0.09 | 1.37% | 6.56 | 6.72 | 69170 | 4604 | 1.12% |
| 2024-09-20 | 6.57 | 6.58 | 0.05 | 0.77% | 6.49 | 6.60 | 62502 | 4091 | 1.01% |
| 2024-09-19 | 6.44 | 6.53 | 0.14 | 2.19% | 6.37 | 6.61 | 92518 | 6028 | 1.50% |
| 2024-09-18 | 6.52 | 6.39 | -0.13 | -1.99% | 6.27 | 6.58 | 125469 | 8001 | 2.04% |
| 2024-09-13 | 6.66 | 6.52 | -0.16 | -2.40% | 6.51 | 6.69 | 112803 | 7430 | 1.83% |
| 2024-09-12 | 6.75 | 6.68 | -0.03 | -0.45% | 6.65 | 6.79 | 79597 | 5354 | 1.29% |
| 2024-09-11 | 6.83 | 6.71 | -0.16 | -2.33% | 6.68 | 6.86 | 83041 | 5610 | 1.35% |
| 2024-09-10 | 6.81 | 6.87 | 0.07 | 1.03% | 6.69 | 6.93 | 95939 | 6519 | 1.56% |
| 2024-09-09 | 6.85 | 6.80 | -0.05 | -0.73% | 6.76 | 6.89 | 92870 | 6331 | 1.51% |
| 2024-09-06 | 7.10 | 6.85 | -0.19 | -2.70% | 6.84 | 7.13 | 110059 | 7633 | 1.79% |
| 2024-09-05 | 6.92 | 7.04 | 0.12 | 1.73% | 6.83 | 7.07 | 146534 | 10185 | 2.38% |
| 2024-09-04 | 7.01 | 6.92 | -0.17 | -2.40% | 6.87 | 7.02 | 119418 | 8293 | 1.94% |
| 2024-09-03 | 6.99 | 7.09 | 0.08 | 1.14% | 6.94 | 7.14 | 138833 | 9792 | 2.25% |
| 2024-09-02 | 7.27 | 7.01 | -0.18 | -2.50% | 6.99 | 7.29 | 245486 | 17482 | 3.98% |
| 2024-08-30 | 7.17 | 7.19 | 0.06 | 0.84% | 7.06 | 7.34 | 352241 | 25509 | 5.71% |
| 2024-08-29 | 6.99 | 7.13 | 0.25 | 3.63% | 6.97 | 7.17 | 349279 | 24722 | 5.67% |
| 2024-08-28 | 6.63 | 6.88 | 0.23 | 3.46% | 6.50 | 7.10 | 217924 | 14831 | 3.53% |
| 2024-08-27 | 6.89 | 6.65 | -0.30 | -4.32% | 6.62 | 6.91 | 115996 | 7782 | 1.89% |
| 2024-08-26 | 6.82 | 6.95 | 0.07 | 1.02% | 6.78 | 6.97 | 87512 | 6035 | 1.43% |