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 | 8.99 | 8.93 | -0.14 | -1.54% | 8.75 | 9.06 | 92713 | 8212 | 5.42% |
| 2024-12-02 | 8.86 | 9.07 | 0.26 | 2.95% | 8.71 | 9.12 | 106264 | 9530 | 6.21% |
| 2024-11-29 | 8.59 | 8.81 | 0.21 | 2.44% | 8.59 | 8.99 | 72015 | 6326 | 4.21% |
| 2024-11-28 | 8.46 | 8.60 | 0.12 | 1.42% | 8.42 | 8.68 | 54625 | 4702 | 3.19% |
| 2024-11-27 | 8.51 | 8.48 | -0.05 | -0.59% | 8.18 | 8.53 | 40259 | 3349 | 2.35% |
| 2024-11-26 | 8.45 | 8.53 | 0.10 | 1.19% | 8.43 | 8.69 | 40288 | 3444 | 2.36% |
| 2024-11-25 | 8.16 | 8.43 | 0.33 | 4.07% | 8.08 | 8.45 | 39353 | 3273 | 2.30% |
| 2024-11-22 | 8.50 | 8.10 | -0.40 | -4.71% | 8.09 | 8.63 | 46646 | 3901 | 2.73% |
| 2024-11-21 | 8.38 | 8.50 | 0.11 | 1.31% | 8.34 | 8.66 | 54473 | 4633 | 3.18% |
| 2024-11-20 | 7.91 | 8.39 | 0.49 | 6.20% | 7.89 | 8.58 | 85071 | 7052 | 4.97% |
| 2024-11-19 | 7.87 | 7.90 | 0.01 | 0.13% | 7.73 | 7.98 | 32332 | 2546 | 1.89% |
| 2024-11-18 | 7.99 | 7.89 | -0.11 | -1.38% | 7.79 | 8.22 | 41194 | 3275 | 2.41% |
| 2024-11-15 | 8.16 | 8.00 | -0.14 | -1.72% | 7.97 | 8.29 | 36449 | 2961 | 2.13% |
| 2024-11-14 | 8.32 | 8.14 | -0.19 | -2.28% | 8.12 | 8.32 | 26819 | 2204 | 1.57% |
| 2024-11-13 | 8.26 | 8.33 | 0.00 | 0.00% | 8.10 | 8.39 | 35790 | 2949 | 2.09% |
| 2024-11-12 | 8.29 | 8.33 | 0.07 | 0.85% | 8.22 | 8.50 | 57003 | 4773 | 3.33% |
| 2024-11-11 | 8.28 | 8.26 | -0.07 | -0.84% | 8.10 | 8.33 | 57285 | 4696 | 3.35% |
| 2024-11-08 | 8.50 | 8.33 | -0.24 | -2.80% | 8.22 | 8.62 | 77798 | 6501 | 4.55% |
| 2024-11-07 | 8.40 | 8.57 | 0.23 | 2.76% | 8.32 | 8.64 | 86787 | 7397 | 5.07% |
| 2024-11-06 | 8.11 | 8.34 | 0.17 | 2.08% | 7.98 | 8.35 | 57946 | 4762 | 3.39% |
| 2024-11-05 | 7.78 | 8.17 | 0.32 | 4.08% | 7.78 | 8.17 | 62844 | 5021 | 3.67% |
| 2024-11-04 | 7.69 | 7.85 | 0.16 | 2.08% | 7.49 | 7.85 | 46135 | 3558 | 2.70% |
| 2024-11-01 | 7.72 | 7.69 | -0.06 | -0.77% | 7.60 | 7.99 | 62416 | 4847 | 3.65% |
| 2024-10-31 | 7.58 | 7.75 | 0.18 | 2.38% | 7.52 | 8.10 | 53777 | 4173 | 3.14% |
| 2024-10-30 | 7.61 | 7.57 | -0.09 | -1.17% | 7.46 | 7.80 | 44343 | 3383 | 2.59% |
| 2024-10-29 | 7.89 | 7.66 | -0.14 | -1.79% | 7.65 | 8.38 | 69813 | 5522 | 4.08% |
| 2024-10-28 | 7.50 | 7.80 | 0.36 | 4.84% | 7.50 | 7.80 | 51300 | 3955 | 3.00% |
| 2024-10-25 | 7.31 | 7.44 | 0.14 | 1.92% | 7.31 | 7.46 | 27252 | 2020 | 1.59% |
| 2024-10-24 | 7.29 | 7.30 | -0.04 | -0.54% | 7.24 | 7.38 | 28013 | 2044 | 1.64% |
| 2024-10-23 | 7.47 | 7.34 | -0.17 | -2.26% | 7.30 | 7.63 | 63393 | 4696 | 3.71% |
| 2024-10-22 | 7.06 | 7.51 | 0.40 | 5.63% | 7.06 | 7.58 | 84407 | 6227 | 4.93% |
| 2024-10-21 | 7.18 | 7.11 | -0.03 | -0.42% | 7.08 | 7.24 | 47497 | 3394 | 2.78% |
| 2024-10-18 | 7.02 | 7.14 | 0.12 | 1.71% | 6.96 | 7.28 | 35256 | 2512 | 2.06% |
| 2024-10-17 | 7.15 | 7.02 | -0.10 | -1.40% | 7.01 | 7.24 | 23706 | 1694 | 1.39% |
| 2024-10-16 | 7.03 | 7.12 | 0.07 | 0.99% | 6.97 | 7.13 | 24393 | 1726 | 1.43% |
| 2024-10-15 | 7.10 | 7.05 | -0.11 | -1.54% | 7.03 | 7.19 | 27797 | 1979 | 1.62% |
| 2024-10-14 | 7.07 | 7.16 | 0.07 | 0.99% | 6.95 | 7.23 | 36610 | 2600 | 2.14% |
| 2024-10-11 | 7.16 | 7.09 | -0.08 | -1.12% | 7.01 | 7.40 | 46414 | 3340 | 2.71% |
| 2024-10-10 | 7.15 | 7.17 | 0.03 | 0.42% | 7.06 | 7.36 | 50333 | 3628 | 2.94% |
| 2024-10-09 | 7.69 | 7.14 | -0.77 | -9.73% | 7.12 | 7.72 | 70988 | 5202 | 4.15% |
| 2024-10-08 | 8.33 | 7.91 | 0.21 | 2.73% | 7.45 | 8.41 | 131612 | 10433 | 7.69% |
| 2024-09-30 | 7.30 | 7.70 | 0.50 | 6.94% | 7.03 | 7.77 | 126747 | 9445 | 7.41% |
| 2024-09-27 | 7.40 | 7.20 | 0.31 | 4.50% | 6.98 | 7.40 | 90003 | 6456 | 5.26% |
| 2024-09-26 | 6.63 | 6.89 | 0.26 | 3.92% | 6.60 | 6.91 | 37407 | 2537 | 2.19% |
| 2024-09-25 | 6.58 | 6.63 | 0.06 | 0.91% | 6.57 | 6.76 | 43121 | 2874 | 2.52% |
| 2024-09-24 | 6.48 | 6.57 | 0.09 | 1.39% | 6.45 | 6.64 | 35302 | 2302 | 2.06% |
| 2024-09-23 | 6.32 | 6.48 | 0.14 | 2.21% | 6.25 | 6.48 | 28337 | 1814 | 1.66% |
| 2024-09-20 | 6.46 | 6.34 | -0.07 | -1.09% | 6.25 | 6.47 | 25071 | 1583 | 1.47% |
| 2024-09-19 | 6.12 | 6.41 | 0.34 | 5.60% | 6.12 | 6.46 | 50571 | 3209 | 2.96% |
| 2024-09-18 | 6.21 | 6.07 | -0.13 | -2.10% | 5.97 | 6.24 | 23855 | 1445 | 1.39% |
| 2024-09-13 | 6.25 | 6.20 | -0.02 | -0.32% | 6.17 | 6.33 | 23435 | 1466 | 1.37% |
| 2024-09-12 | 6.20 | 6.22 | -0.03 | -0.48% | 6.20 | 6.32 | 18337 | 1149 | 1.07% |
| 2024-09-11 | 6.24 | 6.25 | 0.01 | 0.16% | 6.15 | 6.36 | 27465 | 1710 | 1.61% |
| 2024-09-10 | 6.16 | 6.24 | 0.14 | 2.30% | 6.09 | 6.25 | 26145 | 1610 | 1.53% |
| 2024-09-09 | 5.95 | 6.10 | 0.13 | 2.18% | 5.86 | 6.11 | 25088 | 1516 | 1.47% |
| 2024-09-06 | 6.13 | 5.97 | -0.11 | -1.81% | 5.96 | 6.16 | 16068 | 970 | 0.94% |
| 2024-09-05 | 6.01 | 6.08 | 0.11 | 1.84% | 5.98 | 6.11 | 21249 | 1286 | 1.24% |
| 2024-09-04 | 6.10 | 5.97 | -0.14 | -2.29% | 5.95 | 6.17 | 23221 | 1399 | 1.36% |
| 2024-09-03 | 6.11 | 6.11 | 0.01 | 0.16% | 6.06 | 6.20 | 16679 | 1021 | 0.98% |
| 2024-09-02 | 6.23 | 6.10 | -0.12 | -1.93% | 6.08 | 6.27 | 24671 | 1524 | 1.44% |
| 2024-08-30 | 6.06 | 6.22 | 0.15 | 2.47% | 6.06 | 6.31 | 33759 | 2090 | 1.97% |
| 2024-08-29 | 6.02 | 6.07 | 0.00 | 0.00% | 5.98 | 6.15 | 25691 | 1555 | 1.50% |
| 2024-08-28 | 6.00 | 6.07 | 0.00 | 0.00% | 5.91 | 6.15 | 37956 | 2295 | 2.22% |
| 2024-08-27 | 5.95 | 6.07 | 0.07 | 1.17% | 5.95 | 6.23 | 69801 | 4262 | 4.08% |
| 2024-08-26 | 5.70 | 6.00 | 0.24 | 4.17% | 5.70 | 6.29 | 95788 | 5776 | 5.60% |