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 | 9.64 | 8.55 | -0.21 | -2.40% | 8.28 | 9.64 | 480044 | 41980 | 17.04% |
| 2024-12-02 | 8.76 | 8.76 | 0.80 | 10.05% | 8.76 | 8.76 | 19800 | 1734 | 0.70% |
| 2024-11-29 | 7.96 | 7.96 | 0.72 | 9.94% | 7.96 | 7.96 | 68786 | 5475 | 2.44% |
| 2024-11-28 | 7.28 | 7.24 | -0.03 | -0.41% | 7.18 | 7.33 | 56175 | 4079 | 1.99% |
| 2024-11-27 | 7.50 | 7.27 | -0.30 | -3.96% | 7.15 | 7.56 | 90924 | 6620 | 3.23% |
| 2024-11-26 | 7.42 | 7.57 | 0.13 | 1.75% | 7.39 | 7.68 | 74386 | 5618 | 2.64% |
| 2024-11-25 | 7.20 | 7.44 | 0.29 | 4.06% | 7.20 | 7.46 | 60855 | 4488 | 2.16% |
| 2024-11-22 | 7.29 | 7.15 | -0.17 | -2.32% | 7.15 | 7.52 | 77558 | 5683 | 2.75% |
| 2024-11-21 | 7.36 | 7.32 | -0.24 | -3.17% | 7.12 | 7.49 | 110414 | 8044 | 3.92% |
| 2024-11-20 | 7.31 | 7.56 | 0.25 | 3.42% | 7.26 | 7.68 | 110316 | 8285 | 3.92% |
| 2024-11-19 | 7.04 | 7.31 | 0.25 | 3.54% | 7.04 | 7.31 | 62459 | 4501 | 2.22% |
| 2024-11-18 | 7.01 | 7.06 | 0.01 | 0.14% | 6.89 | 7.25 | 52868 | 3747 | 1.88% |
| 2024-11-15 | 7.15 | 7.05 | -0.16 | -2.22% | 7.03 | 7.33 | 69433 | 4978 | 2.46% |
| 2024-11-14 | 7.18 | 7.21 | 0.02 | 0.28% | 7.16 | 7.40 | 72834 | 5311 | 2.58% |
| 2024-11-13 | 7.08 | 7.19 | 0.11 | 1.55% | 7.01 | 7.38 | 79020 | 5665 | 2.80% |
| 2024-11-12 | 7.00 | 7.08 | 0.13 | 1.87% | 6.90 | 7.17 | 86047 | 6082 | 3.05% |
| 2024-11-11 | 6.75 | 6.95 | 0.19 | 2.81% | 6.69 | 6.97 | 65336 | 4468 | 2.32% |
| 2024-11-08 | 6.84 | 6.76 | -0.05 | -0.73% | 6.72 | 6.87 | 48849 | 3312 | 1.73% |
| 2024-11-07 | 6.58 | 6.81 | 0.16 | 2.41% | 6.56 | 6.85 | 80025 | 5420 | 2.84% |
| 2024-11-06 | 6.77 | 6.65 | -0.13 | -1.92% | 6.61 | 6.82 | 82795 | 5527 | 2.94% |
| 2024-11-05 | 6.62 | 6.78 | 0.18 | 2.73% | 6.53 | 6.98 | 105438 | 7119 | 3.74% |
| 2024-11-04 | 6.37 | 6.60 | 0.19 | 2.96% | 6.37 | 6.64 | 48150 | 3138 | 1.71% |
| 2024-11-01 | 6.57 | 6.41 | -0.16 | -2.44% | 6.37 | 6.81 | 67050 | 4359 | 2.38% |
| 2024-10-31 | 6.50 | 6.57 | 0.12 | 1.86% | 6.43 | 6.60 | 40391 | 2639 | 1.43% |
| 2024-10-30 | 6.55 | 6.45 | -0.12 | -1.83% | 6.38 | 6.61 | 38843 | 2522 | 1.38% |
| 2024-10-29 | 6.67 | 6.57 | -0.09 | -1.35% | 6.52 | 6.70 | 49086 | 3238 | 1.74% |
| 2024-10-28 | 6.53 | 6.66 | 0.18 | 2.78% | 6.49 | 6.66 | 42371 | 2797 | 1.50% |
| 2024-10-25 | 6.38 | 6.48 | 0.09 | 1.41% | 6.38 | 6.49 | 29121 | 1880 | 1.03% |
| 2024-10-24 | 6.38 | 6.39 | -0.02 | -0.31% | 6.31 | 6.42 | 27106 | 1725 | 0.96% |
| 2024-10-23 | 6.40 | 6.41 | 0.06 | 0.94% | 6.35 | 6.52 | 49976 | 3215 | 1.77% |
| 2024-10-22 | 6.29 | 6.35 | 0.08 | 1.28% | 6.26 | 6.37 | 40692 | 2575 | 1.44% |
| 2024-10-21 | 6.32 | 6.27 | -0.01 | -0.16% | 6.25 | 6.35 | 35666 | 2244 | 1.27% |
| 2024-10-18 | 6.21 | 6.28 | 0.07 | 1.13% | 6.18 | 6.35 | 42083 | 2641 | 1.49% |
| 2024-10-17 | 6.24 | 6.21 | -0.05 | -0.80% | 6.20 | 6.37 | 35162 | 2211 | 1.25% |
| 2024-10-16 | 6.18 | 6.26 | 0.06 | 0.97% | 6.13 | 6.32 | 28967 | 1809 | 1.03% |
| 2024-10-15 | 6.28 | 6.20 | -0.10 | -1.59% | 6.20 | 6.36 | 29406 | 1845 | 1.04% |
| 2024-10-14 | 6.18 | 6.30 | 0.12 | 1.94% | 6.14 | 6.34 | 36644 | 2290 | 1.30% |
| 2024-10-11 | 6.34 | 6.18 | -0.17 | -2.68% | 6.12 | 6.35 | 40202 | 2503 | 1.43% |
| 2024-10-10 | 6.28 | 6.35 | 0.10 | 1.60% | 6.21 | 6.46 | 51573 | 3282 | 1.83% |
| 2024-10-09 | 6.81 | 6.25 | -0.65 | -9.42% | 6.21 | 6.81 | 78814 | 5078 | 2.80% |
| 2024-10-08 | 7.15 | 6.90 | 0.36 | 5.50% | 6.54 | 7.18 | 108610 | 7437 | 3.85% |
| 2024-09-30 | 6.22 | 6.54 | 0.50 | 8.28% | 6.07 | 6.58 | 108404 | 6860 | 3.85% |
| 2024-09-27 | 5.91 | 6.04 | 0.21 | 3.60% | 5.86 | 6.07 | 58780 | 3508 | 2.09% |
| 2024-09-26 | 5.67 | 5.83 | 0.12 | 2.10% | 5.67 | 5.83 | 37106 | 2136 | 1.32% |
| 2024-09-25 | 5.67 | 5.71 | 0.04 | 0.71% | 5.67 | 5.88 | 70382 | 4052 | 2.50% |
| 2024-09-24 | 5.48 | 5.67 | 0.24 | 4.42% | 5.43 | 5.70 | 35812 | 1996 | 1.27% |
| 2024-09-23 | 5.39 | 5.43 | -0.01 | -0.18% | 5.39 | 5.48 | 14542 | 791 | 0.52% |
| 2024-09-20 | 5.52 | 5.44 | -0.07 | -1.27% | 5.38 | 5.53 | 17144 | 932 | 0.61% |
| 2024-09-19 | 5.37 | 5.51 | 0.14 | 2.61% | 5.37 | 5.52 | 25707 | 1404 | 0.91% |
| 2024-09-18 | 5.39 | 5.37 | -0.02 | -0.37% | 5.25 | 5.44 | 19978 | 1063 | 0.71% |
| 2024-09-13 | 5.52 | 5.39 | -0.08 | -1.46% | 5.37 | 5.52 | 18800 | 1017 | 0.67% |
| 2024-09-12 | 5.47 | 5.47 | -0.01 | -0.18% | 5.45 | 5.56 | 15686 | 863 | 0.56% |
| 2024-09-11 | 5.53 | 5.48 | -0.08 | -1.44% | 5.47 | 5.57 | 14842 | 817 | 0.53% |
| 2024-09-10 | 5.49 | 5.56 | 0.10 | 1.83% | 5.45 | 5.58 | 26089 | 1437 | 0.93% |
| 2024-09-09 | 5.46 | 5.46 | -0.03 | -0.55% | 5.41 | 5.54 | 22999 | 1260 | 0.82% |
| 2024-09-06 | 5.63 | 5.49 | -0.14 | -2.49% | 5.48 | 5.63 | 22291 | 1236 | 0.79% |
| 2024-09-05 | 5.59 | 5.63 | 0.05 | 0.90% | 5.59 | 5.65 | 28882 | 1624 | 1.03% |
| 2024-09-04 | 5.62 | 5.58 | -0.05 | -0.89% | 5.58 | 5.66 | 31134 | 1747 | 1.10% |
| 2024-09-03 | 5.71 | 5.63 | -0.09 | -1.57% | 5.60 | 5.74 | 38223 | 2165 | 1.36% |
| 2024-09-02 | 5.84 | 5.72 | -0.12 | -2.05% | 5.71 | 5.86 | 39954 | 2304 | 1.42% |
| 2024-08-30 | 5.88 | 5.84 | -0.04 | -0.68% | 5.78 | 5.95 | 81066 | 4761 | 2.88% |
| 2024-08-29 | 5.71 | 5.88 | 0.11 | 1.91% | 5.70 | 5.92 | 42888 | 2494 | 1.52% |
| 2024-08-28 | 5.88 | 5.77 | -0.26 | -4.31% | 5.67 | 5.89 | 77217 | 4437 | 2.74% |
| 2024-08-27 | 5.94 | 6.03 | 0.05 | 0.84% | 5.83 | 6.23 | 48188 | 2886 | 1.71% |
| 2024-08-26 | 5.88 | 5.98 | 0.16 | 2.75% | 5.83 | 6.00 | 24602 | 1460 | 0.87% |