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 | 9.26 | 8.92 | -0.35 | -3.78% | 8.86 | 9.26 | 260533 | 23421 | 9.02% |
| 2024-12-02 | 9.01 | 9.27 | 0.24 | 2.66% | 8.92 | 9.39 | 396423 | 36226 | 13.72% |
| 2024-11-29 | 8.88 | 9.03 | -0.31 | -3.32% | 8.74 | 9.30 | 524810 | 46948 | 18.16% |
| 2024-11-28 | 8.28 | 9.34 | 1.09 | 13.21% | 8.27 | 9.90 | 640286 | 60094 | 22.16% |
| 2024-11-27 | 8.16 | 8.25 | 0.00 | 0.00% | 7.85 | 8.26 | 128146 | 10306 | 4.43% |
| 2024-11-26 | 8.22 | 8.25 | 0.02 | 0.24% | 8.18 | 8.44 | 147542 | 12251 | 5.11% |
| 2024-11-25 | 8.09 | 8.23 | 0.16 | 1.98% | 7.98 | 8.23 | 92316 | 7492 | 3.19% |
| 2024-11-22 | 8.50 | 8.07 | -0.50 | -5.83% | 8.04 | 8.54 | 150207 | 12432 | 5.20% |
| 2024-11-21 | 8.36 | 8.57 | 0.13 | 1.54% | 8.28 | 8.57 | 188957 | 15946 | 6.54% |
| 2024-11-20 | 7.88 | 8.44 | 0.53 | 6.70% | 7.86 | 8.53 | 215636 | 17965 | 7.46% |
| 2024-11-19 | 7.70 | 7.91 | 0.21 | 2.73% | 7.63 | 7.91 | 73668 | 5719 | 2.55% |
| 2024-11-18 | 7.94 | 7.70 | -0.20 | -2.53% | 7.62 | 8.00 | 99437 | 7739 | 3.44% |
| 2024-11-15 | 8.08 | 7.90 | -0.22 | -2.71% | 7.88 | 8.20 | 99518 | 8029 | 3.44% |
| 2024-11-14 | 8.32 | 8.12 | -0.27 | -3.22% | 8.10 | 8.44 | 106900 | 8846 | 3.70% |
| 2024-11-13 | 8.36 | 8.39 | 0.03 | 0.36% | 8.16 | 8.49 | 128975 | 10725 | 4.46% |
| 2024-11-12 | 8.38 | 8.36 | -0.05 | -0.59% | 8.23 | 8.62 | 200767 | 16976 | 6.95% |
| 2024-11-11 | 8.34 | 8.41 | 0.08 | 0.96% | 8.19 | 8.41 | 163122 | 13552 | 5.65% |
| 2024-11-08 | 8.31 | 8.33 | 0.03 | 0.36% | 8.14 | 8.50 | 208864 | 17438 | 7.23% |
| 2024-11-07 | 8.04 | 8.30 | 0.15 | 1.84% | 8.03 | 8.37 | 167417 | 13827 | 5.79% |
| 2024-11-06 | 7.96 | 8.15 | 0.25 | 3.16% | 7.87 | 8.36 | 178487 | 14530 | 6.18% |
| 2024-11-05 | 7.76 | 7.90 | 0.14 | 1.80% | 7.74 | 7.90 | 97247 | 7625 | 3.37% |
| 2024-11-04 | 7.66 | 7.76 | 0.12 | 1.57% | 7.61 | 7.76 | 77149 | 5943 | 2.67% |
| 2024-11-01 | 7.94 | 7.64 | -0.31 | -3.90% | 7.60 | 8.03 | 119675 | 9287 | 4.14% |
| 2024-10-31 | 7.99 | 7.95 | -0.05 | -0.63% | 7.87 | 8.04 | 122841 | 9764 | 4.25% |
| 2024-10-30 | 8.02 | 8.00 | -0.24 | -2.91% | 7.87 | 8.11 | 141402 | 11298 | 4.89% |
| 2024-10-29 | 8.36 | 8.24 | -0.07 | -0.84% | 8.12 | 8.49 | 139157 | 11502 | 4.82% |
| 2024-10-28 | 8.06 | 8.31 | 0.24 | 2.97% | 8.05 | 8.32 | 109336 | 8979 | 3.78% |
| 2024-10-25 | 8.04 | 8.07 | 0.09 | 1.13% | 7.98 | 8.12 | 94653 | 7633 | 3.28% |
| 2024-10-24 | 8.09 | 7.98 | -0.20 | -2.44% | 7.96 | 8.16 | 93397 | 7498 | 3.23% |
| 2024-10-23 | 8.22 | 8.18 | -0.11 | -1.33% | 7.95 | 8.23 | 182194 | 14744 | 6.31% |
| 2024-10-22 | 7.95 | 8.29 | 0.33 | 4.15% | 7.86 | 8.35 | 175215 | 14237 | 6.06% |
| 2024-10-21 | 7.90 | 7.96 | 0.11 | 1.40% | 7.80 | 8.05 | 130959 | 10373 | 4.53% |
| 2024-10-18 | 7.60 | 7.85 | 0.20 | 2.61% | 7.55 | 7.95 | 111888 | 8688 | 3.87% |
| 2024-10-17 | 7.77 | 7.65 | -0.09 | -1.16% | 7.62 | 7.92 | 90594 | 7044 | 3.14% |
| 2024-10-16 | 7.63 | 7.74 | 0.11 | 1.44% | 7.53 | 7.90 | 103482 | 8057 | 3.58% |
| 2024-10-15 | 7.68 | 7.63 | -0.04 | -0.52% | 7.62 | 7.88 | 99847 | 7733 | 3.46% |
| 2024-10-14 | 7.42 | 7.67 | 0.19 | 2.54% | 7.39 | 7.70 | 90297 | 6842 | 3.12% |
| 2024-10-11 | 7.83 | 7.48 | -0.34 | -4.35% | 7.36 | 7.83 | 115917 | 8780 | 4.01% |
| 2024-10-10 | 7.86 | 7.82 | 0.04 | 0.51% | 7.63 | 8.08 | 130075 | 10253 | 4.50% |
| 2024-10-09 | 8.45 | 7.78 | -1.15 | -12.88% | 7.74 | 8.45 | 217647 | 17630 | 7.53% |
| 2024-10-08 | 9.35 | 8.93 | 0.97 | 12.19% | 8.17 | 9.35 | 306641 | 26529 | 10.61% |
| 2024-09-30 | 7.24 | 7.96 | 0.93 | 13.23% | 7.04 | 8.16 | 258779 | 19579 | 8.96% |
| 2024-09-27 | 6.84 | 7.03 | 0.24 | 3.53% | 6.77 | 7.16 | 165134 | 11466 | 5.71% |
| 2024-09-26 | 6.59 | 6.79 | 0.16 | 2.41% | 6.59 | 6.79 | 82723 | 5553 | 2.86% |
| 2024-09-25 | 6.70 | 6.63 | -0.02 | -0.30% | 6.61 | 6.79 | 104538 | 7001 | 3.62% |
| 2024-09-24 | 6.44 | 6.65 | 0.20 | 3.10% | 6.44 | 6.67 | 78966 | 5191 | 2.73% |
| 2024-09-23 | 6.48 | 6.45 | -0.01 | -0.15% | 6.40 | 6.52 | 41534 | 2679 | 1.44% |
| 2024-09-20 | 6.55 | 6.46 | -0.09 | -1.37% | 6.41 | 6.56 | 50840 | 3291 | 1.76% |
| 2024-09-19 | 6.35 | 6.55 | 0.23 | 3.64% | 6.34 | 6.59 | 75670 | 4922 | 2.62% |
| 2024-09-18 | 6.40 | 6.32 | -0.11 | -1.71% | 6.21 | 6.50 | 72305 | 4554 | 2.50% |
| 2024-09-13 | 6.45 | 6.43 | -0.04 | -0.62% | 6.34 | 6.61 | 70875 | 4597 | 2.45% |
| 2024-09-12 | 6.47 | 6.47 | 0.03 | 0.47% | 6.46 | 6.56 | 61105 | 3980 | 2.11% |
| 2024-09-11 | 6.49 | 6.44 | -0.07 | -1.08% | 6.40 | 6.55 | 49742 | 3219 | 1.72% |
| 2024-09-10 | 6.48 | 6.51 | 0.06 | 0.93% | 6.43 | 6.57 | 65032 | 4221 | 2.25% |
| 2024-09-09 | 6.37 | 6.45 | 0.07 | 1.10% | 6.31 | 6.53 | 78299 | 5055 | 2.71% |
| 2024-09-06 | 6.59 | 6.38 | -0.27 | -4.06% | 6.37 | 6.65 | 122415 | 7913 | 4.24% |
| 2024-09-05 | 6.45 | 6.65 | 0.20 | 3.10% | 6.40 | 6.74 | 144219 | 9511 | 4.99% |
| 2024-09-04 | 6.47 | 6.45 | -0.07 | -1.07% | 6.42 | 6.58 | 93787 | 6097 | 3.25% |
| 2024-09-03 | 6.52 | 6.52 | -0.06 | -0.91% | 6.49 | 6.64 | 109048 | 7137 | 3.77% |
| 2024-09-02 | 6.75 | 6.58 | -0.18 | -2.66% | 6.56 | 6.84 | 160487 | 10733 | 5.55% |
| 2024-08-30 | 6.59 | 6.76 | 0.09 | 1.35% | 6.49 | 6.91 | 242011 | 16184 | 8.38% |
| 2024-08-29 | 6.70 | 6.67 | -0.16 | -2.34% | 6.50 | 6.70 | 209743 | 13878 | 7.26% |
| 2024-08-28 | 6.44 | 6.83 | 0.38 | 5.89% | 6.36 | 6.94 | 258872 | 17226 | 8.96% |
| 2024-08-27 | 6.31 | 6.45 | 0.08 | 1.26% | 6.29 | 6.58 | 157571 | 10183 | 5.45% |
| 2024-08-26 | 6.24 | 6.37 | 0.11 | 1.76% | 6.19 | 6.47 | 177609 | 11262 | 6.15% |