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 | 8.10 | 8.08 | -0.02 | -0.25% | 7.98 | 8.36 | 157625 | 12793 | 3.23% |
| 2024-12-02 | 7.77 | 8.10 | 0.41 | 5.33% | 7.72 | 8.10 | 168167 | 13441 | 3.44% |
| 2024-11-29 | 7.61 | 7.69 | 0.05 | 0.65% | 7.53 | 7.77 | 82035 | 6296 | 1.68% |
| 2024-11-28 | 7.60 | 7.64 | 0.02 | 0.26% | 7.58 | 7.75 | 83566 | 6406 | 1.71% |
| 2024-11-27 | 7.73 | 7.62 | -0.09 | -1.17% | 7.30 | 7.75 | 107461 | 8018 | 2.20% |
| 2024-11-26 | 7.48 | 7.71 | 0.24 | 3.21% | 7.37 | 7.72 | 89137 | 6788 | 1.83% |
| 2024-11-25 | 7.35 | 7.47 | 0.20 | 2.75% | 7.25 | 7.47 | 59201 | 4370 | 1.21% |
| 2024-11-22 | 7.61 | 7.27 | -0.38 | -4.97% | 7.25 | 7.69 | 76788 | 5746 | 1.57% |
| 2024-11-21 | 7.66 | 7.65 | -0.01 | -0.13% | 7.57 | 7.78 | 72008 | 5524 | 1.47% |
| 2024-11-20 | 7.41 | 7.66 | 0.19 | 2.54% | 7.41 | 7.72 | 75124 | 5740 | 1.54% |
| 2024-11-19 | 7.34 | 7.47 | 0.22 | 3.03% | 7.26 | 7.47 | 64696 | 4755 | 1.32% |
| 2024-11-18 | 7.47 | 7.25 | -0.18 | -2.42% | 7.21 | 7.56 | 85853 | 6282 | 1.76% |
| 2024-11-15 | 7.67 | 7.43 | -0.24 | -3.13% | 7.43 | 7.73 | 72608 | 5518 | 1.49% |
| 2024-11-14 | 7.96 | 7.67 | -0.26 | -3.28% | 7.65 | 7.99 | 96857 | 7532 | 1.98% |
| 2024-11-13 | 8.06 | 7.93 | -0.20 | -2.46% | 7.77 | 8.14 | 138302 | 10972 | 2.83% |
| 2024-11-12 | 8.10 | 8.13 | 0.06 | 0.74% | 8.05 | 8.34 | 233254 | 19095 | 4.78% |
| 2024-11-11 | 7.69 | 8.07 | 0.34 | 4.40% | 7.69 | 8.07 | 182857 | 14451 | 3.74% |
| 2024-11-08 | 7.88 | 7.73 | -0.06 | -0.77% | 7.68 | 7.95 | 167955 | 13037 | 3.44% |
| 2024-11-07 | 7.60 | 7.79 | 0.15 | 1.96% | 7.57 | 7.79 | 129015 | 9951 | 2.64% |
| 2024-11-06 | 7.59 | 7.64 | 0.05 | 0.66% | 7.54 | 7.86 | 153241 | 11787 | 3.14% |
| 2024-11-05 | 7.49 | 7.59 | 0.10 | 1.34% | 7.45 | 7.62 | 133355 | 10067 | 2.73% |
| 2024-11-04 | 7.30 | 7.49 | 0.14 | 1.90% | 7.21 | 7.58 | 110388 | 8213 | 2.26% |
| 2024-11-01 | 7.48 | 7.35 | -0.18 | -2.39% | 7.29 | 7.73 | 153694 | 11495 | 3.15% |
| 2024-10-31 | 7.63 | 7.53 | -0.07 | -0.92% | 7.49 | 7.72 | 135367 | 10278 | 2.77% |
| 2024-10-30 | 7.61 | 7.60 | -0.02 | -0.26% | 7.47 | 7.70 | 116844 | 8847 | 2.39% |
| 2024-10-29 | 7.78 | 7.62 | -0.21 | -2.68% | 7.58 | 7.87 | 192009 | 14809 | 3.93% |
| 2024-10-28 | 7.90 | 7.83 | -0.12 | -1.51% | 7.70 | 7.92 | 245654 | 19226 | 5.03% |
| 2024-10-25 | 7.52 | 7.95 | 0.20 | 2.58% | 7.41 | 8.10 | 397828 | 30903 | 8.15% |
| 2024-10-24 | 7.61 | 7.75 | 0.47 | 6.46% | 7.61 | 8.54 | 458644 | 36627 | 9.39% |
| 2024-10-23 | 7.50 | 7.28 | -0.27 | -3.58% | 7.23 | 7.55 | 204548 | 15038 | 4.19% |
| 2024-10-22 | 7.50 | 7.55 | 0.04 | 0.53% | 7.35 | 7.84 | 187392 | 14147 | 3.84% |
| 2024-10-21 | 6.97 | 7.51 | 0.54 | 7.75% | 6.97 | 7.64 | 211507 | 15513 | 4.33% |
| 2024-10-18 | 6.78 | 6.97 | 0.14 | 2.05% | 6.77 | 7.12 | 132713 | 9192 | 2.72% |
| 2024-10-17 | 6.92 | 6.83 | -0.04 | -0.58% | 6.81 | 7.06 | 97413 | 6775 | 1.99% |
| 2024-10-16 | 6.77 | 6.87 | 0.01 | 0.15% | 6.76 | 6.96 | 85038 | 5840 | 1.74% |
| 2024-10-15 | 6.94 | 6.86 | -0.06 | -0.87% | 6.84 | 7.05 | 100252 | 6966 | 2.05% |
| 2024-10-14 | 6.76 | 6.92 | 0.19 | 2.82% | 6.62 | 6.97 | 103274 | 7037 | 2.11% |
| 2024-10-11 | 7.20 | 6.73 | -0.41 | -5.74% | 6.61 | 7.20 | 154575 | 10545 | 3.17% |
| 2024-10-10 | 7.13 | 7.14 | 0.14 | 2.00% | 7.06 | 7.48 | 174745 | 12669 | 3.58% |
| 2024-10-09 | 7.80 | 7.00 | -0.98 | -12.28% | 7.00 | 7.84 | 239632 | 17833 | 4.91% |
| 2024-10-08 | 8.45 | 7.98 | 0.81 | 11.30% | 7.40 | 8.47 | 367162 | 29056 | 7.55% |
| 2024-09-30 | 6.61 | 7.17 | 0.87 | 13.81% | 6.41 | 7.28 | 290058 | 19805 | 5.97% |
| 2024-09-27 | 6.05 | 6.30 | 0.31 | 5.18% | 6.01 | 6.42 | 172794 | 10742 | 3.55% |
| 2024-09-26 | 5.84 | 5.99 | 0.06 | 1.01% | 5.77 | 5.99 | 105218 | 6195 | 2.16% |
| 2024-09-25 | 5.94 | 5.93 | 0.05 | 0.85% | 5.89 | 6.09 | 96361 | 5775 | 1.98% |
| 2024-09-24 | 5.74 | 5.88 | 0.17 | 2.98% | 5.72 | 5.90 | 84585 | 4920 | 1.74% |
| 2024-09-23 | 5.75 | 5.71 | 0.01 | 0.18% | 5.66 | 5.79 | 47969 | 2746 | 0.99% |
| 2024-09-20 | 5.82 | 5.70 | -0.07 | -1.21% | 5.66 | 5.83 | 52887 | 3025 | 1.09% |
| 2024-09-19 | 5.63 | 5.77 | 0.16 | 2.85% | 5.62 | 5.82 | 67848 | 3907 | 1.40% |
| 2024-09-18 | 5.69 | 5.61 | -0.01 | -0.18% | 5.50 | 5.70 | 63221 | 3534 | 1.30% |
| 2024-09-13 | 5.73 | 5.62 | -0.10 | -1.75% | 5.60 | 5.74 | 44267 | 2506 | 0.91% |
| 2024-09-12 | 5.76 | 5.72 | -0.02 | -0.35% | 5.71 | 5.86 | 39461 | 2287 | 0.81% |
| 2024-09-11 | 5.74 | 5.74 | -0.04 | -0.69% | 5.71 | 5.81 | 37689 | 2167 | 0.78% |
| 2024-09-10 | 5.73 | 5.78 | 0.02 | 0.35% | 5.67 | 5.82 | 42035 | 2409 | 0.86% |
| 2024-09-09 | 5.67 | 5.76 | 0.12 | 2.13% | 5.62 | 5.83 | 60756 | 3492 | 1.25% |
| 2024-09-06 | 5.88 | 5.64 | -0.22 | -3.75% | 5.62 | 5.90 | 77197 | 4417 | 1.59% |
| 2024-09-05 | 5.77 | 5.86 | 0.12 | 2.09% | 5.73 | 5.96 | 75465 | 4421 | 1.55% |
| 2024-09-04 | 5.78 | 5.74 | -0.08 | -1.37% | 5.73 | 5.83 | 44360 | 2560 | 0.91% |
| 2024-09-03 | 5.85 | 5.82 | -0.07 | -1.19% | 5.79 | 5.95 | 60268 | 3526 | 1.24% |
| 2024-09-02 | 5.92 | 5.89 | -0.04 | -0.67% | 5.87 | 6.05 | 64813 | 3855 | 1.33% |
| 2024-08-30 | 5.84 | 5.93 | 0.07 | 1.19% | 5.78 | 6.04 | 85982 | 5109 | 1.77% |
| 2024-08-29 | 5.89 | 5.86 | -0.01 | -0.17% | 5.70 | 5.89 | 77934 | 4533 | 1.60% |
| 2024-08-28 | 5.75 | 5.87 | 0.18 | 3.16% | 5.66 | 5.95 | 105544 | 6171 | 2.17% |
| 2024-08-27 | 5.82 | 5.69 | -0.07 | -1.22% | 5.67 | 5.84 | 53686 | 3085 | 1.10% |
| 2024-08-26 | 5.68 | 5.76 | 0.11 | 1.95% | 5.56 | 5.79 | 57864 | 3307 | 1.19% |