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 | 9.10 | 9.58 | 0.43 | 4.70% | 8.83 | 10.02 | 1449680 | 136754 | 20.85% |
| 2024-12-02 | 9.00 | 9.15 | 0.03 | 0.33% | 8.93 | 9.20 | 880246 | 79947 | 12.66% |
| 2024-11-29 | 8.80 | 9.12 | 0.41 | 4.71% | 8.71 | 9.26 | 1308881 | 118117 | 18.83% |
| 2024-11-28 | 9.05 | 8.71 | -0.22 | -2.46% | 8.68 | 9.36 | 1263348 | 113369 | 18.17% |
| 2024-11-27 | 8.02 | 8.93 | 0.81 | 9.98% | 7.75 | 8.93 | 1297138 | 109820 | 18.66% |
| 2024-11-26 | 8.70 | 8.12 | -0.59 | -6.77% | 8.10 | 8.71 | 900082 | 74650 | 12.95% |
| 2024-11-25 | 8.88 | 8.71 | 0.23 | 2.71% | 8.48 | 9.05 | 1144356 | 100369 | 16.46% |
| 2024-11-22 | 8.81 | 8.48 | -0.64 | -7.02% | 8.38 | 9.22 | 1429404 | 126442 | 20.56% |
| 2024-11-21 | 9.40 | 9.12 | -0.35 | -3.70% | 8.96 | 9.97 | 1888592 | 179335 | 27.17% |
| 2024-11-20 | 8.99 | 9.47 | 0.17 | 1.83% | 8.60 | 10.16 | 2211773 | 206190 | 31.82% |
| 2024-11-19 | 9.30 | 9.30 | -1.03 | -9.97% | 9.30 | 9.30 | 225699 | 20990 | 3.25% |
| 2024-11-18 | 9.99 | 10.33 | 0.94 | 10.01% | 9.68 | 10.33 | 2898939 | 295426 | 41.70% |
| 2024-11-15 | 9.27 | 9.39 | 0.85 | 9.95% | 8.96 | 9.39 | 747339 | 69501 | 10.75% |
| 2024-11-14 | 8.04 | 8.54 | 0.48 | 5.96% | 8.00 | 8.87 | 1596922 | 137360 | 22.97% |
| 2024-11-13 | 7.99 | 8.06 | -0.03 | -0.37% | 7.86 | 8.16 | 230616 | 18484 | 3.32% |
| 2024-11-12 | 8.31 | 8.09 | -0.21 | -2.53% | 8.00 | 8.39 | 377337 | 30986 | 5.43% |
| 2024-11-11 | 7.93 | 8.30 | 0.32 | 4.01% | 7.88 | 8.32 | 492521 | 40275 | 7.09% |
| 2024-11-08 | 8.15 | 7.98 | -0.07 | -0.87% | 7.93 | 8.22 | 407611 | 32947 | 5.86% |
| 2024-11-07 | 7.77 | 8.05 | 0.23 | 2.94% | 7.73 | 8.11 | 440436 | 34904 | 6.34% |
| 2024-11-06 | 7.82 | 7.82 | -0.01 | -0.13% | 7.76 | 7.96 | 301513 | 23688 | 4.34% |
| 2024-11-05 | 7.53 | 7.83 | 0.28 | 3.71% | 7.51 | 7.84 | 312440 | 24235 | 4.49% |
| 2024-11-04 | 7.42 | 7.55 | 0.13 | 1.75% | 7.40 | 7.70 | 198137 | 14911 | 2.85% |
| 2024-11-01 | 7.96 | 7.42 | -0.56 | -7.02% | 7.40 | 7.97 | 376246 | 28524 | 5.41% |
| 2024-10-31 | 7.90 | 7.98 | 0.09 | 1.14% | 7.76 | 8.09 | 382379 | 30224 | 5.50% |
| 2024-10-30 | 7.99 | 7.89 | -0.10 | -1.25% | 7.75 | 8.12 | 290491 | 23031 | 4.18% |
| 2024-10-29 | 8.00 | 7.99 | 0.01 | 0.13% | 7.90 | 8.12 | 341649 | 27331 | 4.91% |
| 2024-10-28 | 7.70 | 7.98 | 0.23 | 2.97% | 7.70 | 8.01 | 266431 | 21083 | 3.83% |
| 2024-10-25 | 7.69 | 7.75 | 0.05 | 0.65% | 7.68 | 7.84 | 206172 | 15989 | 2.97% |
| 2024-10-24 | 7.74 | 7.70 | -0.22 | -2.78% | 7.63 | 7.85 | 268575 | 20696 | 3.86% |
| 2024-10-23 | 8.30 | 7.92 | -0.10 | -1.25% | 7.89 | 8.30 | 429543 | 34646 | 6.18% |
| 2024-10-22 | 7.67 | 8.02 | 0.37 | 4.84% | 7.65 | 8.27 | 582002 | 46221 | 8.37% |
| 2024-10-21 | 7.71 | 7.65 | -0.05 | -0.65% | 7.58 | 7.79 | 352234 | 26965 | 5.07% |
| 2024-10-18 | 7.51 | 7.70 | 0.13 | 1.72% | 7.44 | 7.79 | 307925 | 23485 | 4.43% |
| 2024-10-17 | 7.57 | 7.57 | 0.02 | 0.26% | 7.56 | 7.74 | 220193 | 16783 | 3.17% |
| 2024-10-16 | 7.60 | 7.55 | -0.16 | -2.08% | 7.47 | 7.71 | 206168 | 15655 | 2.97% |
| 2024-10-15 | 7.61 | 7.71 | -0.01 | -0.13% | 7.52 | 7.90 | 335622 | 25975 | 4.83% |
| 2024-10-14 | 7.64 | 7.72 | 0.19 | 2.52% | 7.42 | 7.72 | 312247 | 23702 | 4.49% |
| 2024-10-11 | 7.41 | 7.53 | 0.09 | 1.21% | 7.33 | 7.72 | 304572 | 22937 | 4.38% |
| 2024-10-10 | 7.58 | 7.44 | -0.19 | -2.49% | 7.34 | 7.86 | 275899 | 20882 | 3.97% |
| 2024-10-09 | 8.18 | 7.63 | -0.85 | -10.02% | 7.63 | 8.18 | 468017 | 36977 | 6.73% |
| 2024-10-08 | 8.71 | 8.48 | 0.56 | 7.07% | 7.93 | 8.71 | 856353 | 71310 | 12.32% |
| 2024-09-30 | 7.45 | 7.92 | 0.69 | 9.54% | 7.34 | 7.92 | 653405 | 50154 | 9.40% |
| 2024-09-27 | 7.00 | 7.23 | 0.29 | 4.18% | 6.93 | 7.35 | 316461 | 22499 | 4.55% |
| 2024-09-26 | 6.74 | 6.94 | 0.11 | 1.61% | 6.72 | 6.95 | 190757 | 13080 | 2.74% |
| 2024-09-25 | 6.77 | 6.83 | 0.09 | 1.34% | 6.73 | 7.04 | 275293 | 18927 | 3.96% |
| 2024-09-24 | 6.40 | 6.74 | 0.36 | 5.64% | 6.37 | 6.80 | 261917 | 17357 | 3.77% |
| 2024-09-23 | 6.32 | 6.38 | 0.04 | 0.63% | 6.28 | 6.39 | 57790 | 3674 | 0.83% |
| 2024-09-20 | 6.30 | 6.34 | 0.04 | 0.63% | 6.29 | 6.38 | 85085 | 5389 | 1.22% |
| 2024-09-19 | 6.17 | 6.30 | 0.16 | 2.61% | 6.13 | 6.33 | 95466 | 5988 | 1.37% |
| 2024-09-18 | 6.14 | 6.14 | 0.00 | 0.00% | 6.03 | 6.19 | 58128 | 3555 | 0.84% |
| 2024-09-13 | 6.27 | 6.14 | -0.13 | -2.07% | 6.13 | 6.31 | 45801 | 2837 | 0.66% |
| 2024-09-12 | 6.22 | 6.27 | 0.05 | 0.80% | 6.21 | 6.32 | 49737 | 3123 | 0.72% |
| 2024-09-11 | 6.23 | 6.22 | -0.06 | -0.96% | 6.21 | 6.30 | 38539 | 2407 | 0.55% |
| 2024-09-10 | 6.20 | 6.28 | 0.09 | 1.45% | 6.13 | 6.29 | 56406 | 3508 | 0.81% |
| 2024-09-09 | 6.16 | 6.19 | -0.02 | -0.32% | 6.10 | 6.24 | 62943 | 3882 | 0.91% |
| 2024-09-06 | 6.24 | 6.21 | -0.07 | -1.11% | 6.20 | 6.33 | 49731 | 3113 | 0.72% |
| 2024-09-05 | 6.17 | 6.28 | 0.11 | 1.78% | 6.17 | 6.32 | 56018 | 3506 | 0.81% |
| 2024-09-04 | 6.23 | 6.17 | -0.06 | -0.96% | 6.15 | 6.23 | 40069 | 2479 | 0.58% |
| 2024-09-03 | 6.14 | 6.23 | 0.10 | 1.63% | 6.13 | 6.24 | 48378 | 2996 | 0.70% |
| 2024-09-02 | 6.29 | 6.13 | -0.18 | -2.85% | 6.13 | 6.32 | 71547 | 4464 | 1.03% |
| 2024-08-30 | 6.06 | 6.31 | 0.25 | 4.13% | 6.06 | 6.38 | 103083 | 6470 | 1.48% |
| 2024-08-29 | 5.98 | 6.06 | 0.07 | 1.17% | 5.94 | 6.09 | 49165 | 2968 | 0.71% |
| 2024-08-28 | 5.98 | 5.99 | -0.03 | -0.50% | 5.91 | 6.07 | 62156 | 3722 | 0.89% |
| 2024-08-27 | 6.15 | 6.02 | -0.22 | -3.53% | 5.98 | 6.19 | 72382 | 4389 | 1.04% |
| 2024-08-26 | 6.28 | 6.24 | -0.01 | -0.16% | 6.20 | 6.29 | 38685 | 2411 | 0.56% |