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 | 8.67 | 8.79 | 0.16 | 1.85% | 8.60 | 8.82 | 120092 | 10495 | 4.62% |
| 2024-12-02 | 8.45 | 8.63 | 0.23 | 2.74% | 8.34 | 8.64 | 101767 | 8681 | 3.91% |
| 2024-11-29 | 8.35 | 8.40 | 0.06 | 0.72% | 8.24 | 8.45 | 96002 | 8026 | 3.69% |
| 2024-11-28 | 8.29 | 8.34 | 0.20 | 2.46% | 8.21 | 8.50 | 115843 | 9700 | 4.46% |
| 2024-11-27 | 8.15 | 8.14 | -0.03 | -0.37% | 7.79 | 8.19 | 107709 | 8583 | 4.14% |
| 2024-11-26 | 8.30 | 8.17 | -0.16 | -1.92% | 8.13 | 8.49 | 72378 | 5970 | 2.78% |
| 2024-11-25 | 8.16 | 8.33 | 0.12 | 1.46% | 8.06 | 8.36 | 100171 | 8205 | 3.85% |
| 2024-11-22 | 8.60 | 8.21 | -0.48 | -5.52% | 8.20 | 8.70 | 142144 | 11993 | 5.47% |
| 2024-11-21 | 9.01 | 8.69 | -0.08 | -0.91% | 8.56 | 9.18 | 137222 | 12114 | 5.28% |
| 2024-11-20 | 8.72 | 8.77 | 0.04 | 0.46% | 8.60 | 8.95 | 136389 | 11988 | 5.25% |
| 2024-11-19 | 8.32 | 8.73 | 0.62 | 7.64% | 8.17 | 8.78 | 171098 | 14470 | 6.58% |
| 2024-11-18 | 8.59 | 8.11 | -0.51 | -5.92% | 8.02 | 8.75 | 148226 | 12208 | 5.70% |
| 2024-11-15 | 8.94 | 8.62 | -0.41 | -4.54% | 8.58 | 9.13 | 153783 | 13614 | 5.91% |
| 2024-11-14 | 9.49 | 9.03 | -0.56 | -5.84% | 9.01 | 9.49 | 156646 | 14459 | 6.02% |
| 2024-11-13 | 9.88 | 9.59 | -0.26 | -2.64% | 9.23 | 9.92 | 222132 | 21195 | 8.54% |
| 2024-11-12 | 9.47 | 9.85 | 0.27 | 2.82% | 9.45 | 10.14 | 356541 | 34713 | 13.71% |
| 2024-11-11 | 9.25 | 9.58 | 0.19 | 2.02% | 9.25 | 9.80 | 327619 | 31372 | 12.60% |
| 2024-11-08 | 9.72 | 9.39 | 0.14 | 1.51% | 9.35 | 10.17 | 534570 | 51877 | 20.56% |
| 2024-11-07 | 9.20 | 9.25 | 0.84 | 9.99% | 8.46 | 9.25 | 272844 | 24763 | 10.49% |
| 2024-11-06 | 8.25 | 8.41 | 0.17 | 2.06% | 8.25 | 8.66 | 363327 | 30773 | 13.97% |
| 2024-11-05 | 8.05 | 8.24 | -0.15 | -1.79% | 8.05 | 8.56 | 500958 | 41361 | 19.27% |
| 2024-11-04 | 8.39 | 8.39 | -0.93 | -9.98% | 8.39 | 8.39 | 55247 | 4635 | 2.12% |
| 2024-11-01 | 9.58 | 9.32 | -1.04 | -10.04% | 9.32 | 9.85 | 245089 | 23248 | 9.43% |
| 2024-10-31 | 9.46 | 10.36 | 0.66 | 6.80% | 9.19 | 10.67 | 842332 | 85142 | 32.40% |
| 2024-10-30 | 9.31 | 9.70 | -0.17 | -1.72% | 9.21 | 10.40 | 697969 | 67939 | 26.84% |
| 2024-10-29 | 11.05 | 9.87 | -0.18 | -1.79% | 9.60 | 11.06 | 944899 | 101007 | 36.34% |
| 2024-10-28 | 9.71 | 10.05 | 0.91 | 9.96% | 9.28 | 10.05 | 490628 | 48394 | 18.87% |
| 2024-10-25 | 8.00 | 9.14 | 0.83 | 9.99% | 7.96 | 9.14 | 535032 | 47079 | 20.58% |
| 2024-10-24 | 7.96 | 8.31 | 0.76 | 10.07% | 7.55 | 8.31 | 792108 | 63722 | 30.47% |
| 2024-10-23 | 7.02 | 7.55 | 0.69 | 10.06% | 6.92 | 7.55 | 557464 | 40706 | 21.44% |
| 2024-10-22 | 6.23 | 6.86 | 0.62 | 9.94% | 6.18 | 6.86 | 215733 | 14151 | 8.30% |
| 2024-10-21 | 6.20 | 6.24 | 0.08 | 1.30% | 6.18 | 6.38 | 105415 | 6616 | 4.05% |
| 2024-10-18 | 6.01 | 6.16 | 0.13 | 2.16% | 6.00 | 6.26 | 101596 | 6257 | 3.91% |
| 2024-10-17 | 6.14 | 6.03 | -0.10 | -1.63% | 6.02 | 6.26 | 77732 | 4772 | 2.99% |
| 2024-10-16 | 6.10 | 6.13 | -0.10 | -1.61% | 6.05 | 6.25 | 79290 | 4870 | 3.05% |
| 2024-10-15 | 6.43 | 6.23 | -0.17 | -2.66% | 6.21 | 6.43 | 101725 | 6429 | 3.91% |
| 2024-10-14 | 6.29 | 6.40 | 0.25 | 4.07% | 6.16 | 6.43 | 120945 | 7638 | 4.65% |
| 2024-10-11 | 6.32 | 6.15 | -0.15 | -2.38% | 6.08 | 6.37 | 114070 | 7101 | 4.39% |
| 2024-10-10 | 6.50 | 6.30 | -0.32 | -4.83% | 6.22 | 6.69 | 163278 | 10480 | 6.28% |
| 2024-10-09 | 7.20 | 6.62 | -0.73 | -9.93% | 6.62 | 7.20 | 203065 | 13815 | 7.81% |
| 2024-10-08 | 7.84 | 7.35 | 0.20 | 2.80% | 6.85 | 7.85 | 381789 | 28162 | 14.68% |
| 2024-09-30 | 6.70 | 7.15 | 0.57 | 8.66% | 6.52 | 7.21 | 375659 | 25890 | 14.45% |
| 2024-09-27 | 6.27 | 6.58 | 0.26 | 4.11% | 6.22 | 6.66 | 331417 | 21370 | 12.75% |
| 2024-09-26 | 6.18 | 6.32 | 0.18 | 2.93% | 6.08 | 6.33 | 222871 | 13911 | 8.57% |
| 2024-09-25 | 6.08 | 6.14 | -0.02 | -0.32% | 6.05 | 6.23 | 258790 | 15868 | 9.95% |
| 2024-09-24 | 5.91 | 6.16 | 0.20 | 3.36% | 5.82 | 6.29 | 298247 | 18033 | 11.47% |
| 2024-09-23 | 5.80 | 5.96 | 0.14 | 2.41% | 5.68 | 5.99 | 189581 | 11155 | 7.29% |
| 2024-09-20 | 5.85 | 5.82 | -0.20 | -3.32% | 5.75 | 5.95 | 188690 | 10973 | 7.26% |
| 2024-09-19 | 5.74 | 6.02 | 0.27 | 4.70% | 5.52 | 6.05 | 324061 | 19049 | 12.46% |
| 2024-09-18 | 5.60 | 5.75 | -0.01 | -0.17% | 5.59 | 5.86 | 274791 | 15646 | 10.57% |
| 2024-09-13 | 6.15 | 5.76 | -0.64 | -10.00% | 5.76 | 6.15 | 331320 | 19661 | 12.74% |
| 2024-09-12 | 6.40 | 6.40 | 0.58 | 9.97% | 6.13 | 6.40 | 297155 | 18819 | 11.43% |
| 2024-09-11 | 5.30 | 5.82 | 0.53 | 10.02% | 5.29 | 5.82 | 134722 | 7626 | 5.18% |
| 2024-09-10 | 5.21 | 5.29 | 0.09 | 1.73% | 5.18 | 5.56 | 126259 | 6746 | 4.86% |
| 2024-09-09 | 5.19 | 5.20 | 0.10 | 1.96% | 4.99 | 5.23 | 64082 | 3306 | 2.46% |
| 2024-09-06 | 5.28 | 5.10 | -0.18 | -3.41% | 5.08 | 5.28 | 74082 | 3817 | 2.85% |
| 2024-09-05 | 5.24 | 5.28 | 0.10 | 1.93% | 5.17 | 5.38 | 78996 | 4175 | 3.04% |
| 2024-09-04 | 5.23 | 5.18 | -0.02 | -0.38% | 5.12 | 5.28 | 67987 | 3542 | 2.61% |
| 2024-09-03 | 5.04 | 5.20 | 0.13 | 2.56% | 5.04 | 5.23 | 65519 | 3390 | 2.52% |
| 2024-09-02 | 5.10 | 5.07 | -0.04 | -0.78% | 5.06 | 5.25 | 66636 | 3436 | 2.56% |
| 2024-08-30 | 5.03 | 5.11 | 0.07 | 1.39% | 5.00 | 5.21 | 85874 | 4389 | 3.30% |
| 2024-08-29 | 4.84 | 5.04 | 0.15 | 3.07% | 4.84 | 5.08 | 77078 | 3854 | 2.96% |
| 2024-08-28 | 4.86 | 4.89 | 0.05 | 1.03% | 4.79 | 4.98 | 68537 | 3363 | 2.64% |
| 2024-08-27 | 5.05 | 4.84 | -0.18 | -3.59% | 4.82 | 5.06 | 81021 | 3953 | 3.12% |
| 2024-08-26 | 4.88 | 5.02 | 0.13 | 2.66% | 4.82 | 5.07 | 83586 | 4181 | 3.21% |