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 | 7.58 | 7.53 | -0.08 | -1.05% | 7.43 | 7.69 | 258292 | 19488 | 3.81% |
| 2024-12-02 | 7.68 | 7.61 | 0.01 | 0.13% | 7.50 | 7.70 | 326576 | 24743 | 4.82% |
| 2024-11-29 | 7.40 | 7.60 | 0.12 | 1.60% | 7.25 | 7.65 | 393018 | 29323 | 5.79% |
| 2024-11-28 | 7.65 | 7.48 | -0.26 | -3.36% | 7.43 | 8.28 | 434855 | 33425 | 6.41% |
| 2024-11-27 | 7.74 | 7.74 | -0.15 | -1.90% | 7.36 | 7.91 | 528680 | 39906 | 7.80% |
| 2024-11-26 | 8.60 | 7.89 | -1.31 | -14.24% | 7.86 | 8.70 | 752664 | 61229 | 11.10% |
| 2024-11-25 | 8.34 | 9.20 | 0.58 | 6.73% | 8.19 | 9.44 | 1219363 | 109564 | 17.98% |
| 2024-11-22 | 7.34 | 8.62 | 1.44 | 20.06% | 7.27 | 8.62 | 989733 | 84045 | 14.59% |
| 2024-11-21 | 7.02 | 7.18 | 0.18 | 2.57% | 7.02 | 7.49 | 247054 | 17924 | 3.64% |
| 2024-11-20 | 6.65 | 7.00 | 0.32 | 4.79% | 6.65 | 7.02 | 137444 | 9491 | 2.03% |
| 2024-11-19 | 6.35 | 6.68 | 0.33 | 5.20% | 6.27 | 6.74 | 90317 | 5862 | 1.33% |
| 2024-11-18 | 6.65 | 6.35 | -0.24 | -3.64% | 6.30 | 6.70 | 83696 | 5413 | 1.23% |
| 2024-11-15 | 6.61 | 6.59 | -0.09 | -1.35% | 6.57 | 6.94 | 77481 | 5198 | 1.14% |
| 2024-11-14 | 6.98 | 6.68 | -0.27 | -3.88% | 6.65 | 7.09 | 76484 | 5208 | 1.13% |
| 2024-11-13 | 6.85 | 6.95 | 0.03 | 0.43% | 6.68 | 6.98 | 92800 | 6331 | 1.37% |
| 2024-11-12 | 7.09 | 6.92 | -0.15 | -2.12% | 6.82 | 7.26 | 121468 | 8504 | 1.79% |
| 2024-11-11 | 6.83 | 7.07 | 0.22 | 3.21% | 6.80 | 7.08 | 120809 | 8449 | 1.78% |
| 2024-11-08 | 6.79 | 6.85 | 0.02 | 0.29% | 6.79 | 7.18 | 160382 | 11141 | 2.36% |
| 2024-11-07 | 6.49 | 6.83 | 0.35 | 5.40% | 6.44 | 7.04 | 168201 | 11342 | 2.48% |
| 2024-11-06 | 6.56 | 6.48 | 0.07 | 1.09% | 6.43 | 6.63 | 93903 | 6128 | 1.38% |
| 2024-11-05 | 6.30 | 6.41 | 0.16 | 2.56% | 6.23 | 6.43 | 71553 | 4559 | 1.06% |
| 2024-11-04 | 6.18 | 6.25 | 0.07 | 1.13% | 6.12 | 6.30 | 71763 | 4467 | 1.06% |
| 2024-11-01 | 6.43 | 6.18 | -0.24 | -3.74% | 6.17 | 6.58 | 116939 | 7386 | 1.72% |
| 2024-10-31 | 6.30 | 6.42 | 0.11 | 1.74% | 6.22 | 6.48 | 70134 | 4496 | 1.03% |
| 2024-10-30 | 6.26 | 6.31 | -0.04 | -0.63% | 6.24 | 6.40 | 71542 | 4510 | 1.05% |
| 2024-10-29 | 6.61 | 6.35 | -0.26 | -3.93% | 6.34 | 6.70 | 94700 | 6123 | 1.40% |
| 2024-10-28 | 6.58 | 6.61 | 0.03 | 0.46% | 6.54 | 6.65 | 97672 | 6435 | 1.44% |
| 2024-10-25 | 6.36 | 6.58 | 0.24 | 3.79% | 6.36 | 6.72 | 129380 | 8520 | 1.91% |
| 2024-10-24 | 6.43 | 6.34 | -0.10 | -1.55% | 6.29 | 6.44 | 67832 | 4298 | 1.00% |
| 2024-10-23 | 6.40 | 6.44 | 0.00 | 0.00% | 6.38 | 6.50 | 81943 | 5277 | 1.21% |
| 2024-10-22 | 6.38 | 6.44 | 0.08 | 1.26% | 6.35 | 6.55 | 99791 | 6419 | 1.47% |
| 2024-10-21 | 6.13 | 6.36 | 0.28 | 4.61% | 6.13 | 6.55 | 154369 | 9816 | 2.28% |
| 2024-10-18 | 5.96 | 6.08 | 0.10 | 1.67% | 5.93 | 6.20 | 103660 | 6284 | 1.53% |
| 2024-10-17 | 6.25 | 5.98 | 0.00 | 0.00% | 5.96 | 6.25 | 80979 | 4897 | 1.19% |
| 2024-10-16 | 5.97 | 5.98 | -0.04 | -0.66% | 5.90 | 6.12 | 76526 | 4596 | 1.13% |
| 2024-10-15 | 6.04 | 6.02 | -0.09 | -1.47% | 5.98 | 6.19 | 84795 | 5162 | 1.25% |
| 2024-10-14 | 5.95 | 6.11 | 0.21 | 3.56% | 5.82 | 6.12 | 85854 | 5146 | 1.27% |
| 2024-10-11 | 6.28 | 5.90 | -0.38 | -6.05% | 5.80 | 6.31 | 127509 | 7635 | 1.88% |
| 2024-10-10 | 6.53 | 6.28 | -0.07 | -1.10% | 6.23 | 6.65 | 153646 | 9840 | 2.27% |
| 2024-10-09 | 6.84 | 6.35 | -0.80 | -11.19% | 6.35 | 7.04 | 231414 | 15558 | 3.41% |
| 2024-10-08 | 7.32 | 7.15 | 0.87 | 13.85% | 6.56 | 7.45 | 330898 | 23244 | 4.88% |
| 2024-09-30 | 5.62 | 6.28 | 0.87 | 16.08% | 5.62 | 6.35 | 283595 | 16971 | 4.18% |
| 2024-09-27 | 5.16 | 5.41 | 0.29 | 5.66% | 5.15 | 5.53 | 191126 | 10195 | 2.82% |
| 2024-09-26 | 5.09 | 5.12 | 0.12 | 2.40% | 4.98 | 5.12 | 111324 | 5627 | 1.64% |
| 2024-09-25 | 4.98 | 5.00 | 0.06 | 1.21% | 4.95 | 5.11 | 126338 | 6371 | 1.86% |
| 2024-09-24 | 4.77 | 4.94 | 0.16 | 3.35% | 4.77 | 4.97 | 98497 | 4817 | 1.45% |
| 2024-09-23 | 4.72 | 4.78 | 0.02 | 0.42% | 4.68 | 4.82 | 56288 | 2682 | 0.83% |
| 2024-09-20 | 4.83 | 4.76 | -0.08 | -1.65% | 4.71 | 4.83 | 62231 | 2957 | 0.92% |
| 2024-09-19 | 4.72 | 4.84 | 0.13 | 2.76% | 4.70 | 4.84 | 78843 | 3780 | 1.16% |
| 2024-09-18 | 4.78 | 4.71 | -0.11 | -2.28% | 4.64 | 4.85 | 75553 | 3560 | 1.11% |
| 2024-09-13 | 4.92 | 4.82 | -0.09 | -1.83% | 4.80 | 4.94 | 89586 | 4339 | 1.32% |
| 2024-09-12 | 5.01 | 4.91 | -0.13 | -2.58% | 4.90 | 5.04 | 150428 | 7466 | 2.22% |
| 2024-09-11 | 5.02 | 5.04 | 0.03 | 0.60% | 4.98 | 5.12 | 166375 | 8387 | 2.45% |
| 2024-09-10 | 5.10 | 5.01 | -0.02 | -0.40% | 4.94 | 5.10 | 116306 | 5816 | 1.71% |
| 2024-09-09 | 5.05 | 5.03 | -0.05 | -0.98% | 5.00 | 5.15 | 138953 | 7018 | 2.05% |
| 2024-09-06 | 5.27 | 5.08 | -0.18 | -3.42% | 5.04 | 5.32 | 216646 | 11144 | 3.19% |
| 2024-09-05 | 5.37 | 5.26 | -0.30 | -5.40% | 5.17 | 5.51 | 375527 | 19822 | 5.54% |
| 2024-09-04 | 5.64 | 5.56 | -0.30 | -5.12% | 5.35 | 5.92 | 516329 | 28775 | 7.61% |
| 2024-09-03 | 5.59 | 5.86 | 0.18 | 3.17% | 5.52 | 6.33 | 722373 | 43235 | 10.65% |
| 2024-09-02 | 4.66 | 5.68 | 0.95 | 20.08% | 4.65 | 5.68 | 357587 | 19509 | 5.27% |
| 2024-08-30 | 4.68 | 4.73 | 0.05 | 1.07% | 4.60 | 4.80 | 142968 | 6720 | 2.11% |
| 2024-08-29 | 4.42 | 4.68 | 0.31 | 7.09% | 4.33 | 4.80 | 143080 | 6570 | 2.11% |
| 2024-08-28 | 4.36 | 4.37 | 0.01 | 0.23% | 4.28 | 4.45 | 65026 | 2844 | 0.96% |
| 2024-08-27 | 4.53 | 4.36 | -0.17 | -3.75% | 4.34 | 4.54 | 83187 | 3674 | 1.23% |
| 2024-08-26 | 4.41 | 4.53 | 0.15 | 3.42% | 4.40 | 4.71 | 108180 | 4922 | 1.60% |