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 | 8.16 | 8.22 | 0.02 | 0.24% | 8.13 | 8.59 | 185151 | 15398 | 6.25% |
| 2024-12-02 | 7.77 | 8.20 | 0.40 | 5.13% | 7.76 | 8.20 | 219479 | 17734 | 7.41% |
| 2024-11-29 | 7.78 | 7.80 | 0.01 | 0.13% | 7.62 | 7.87 | 112723 | 8737 | 3.80% |
| 2024-11-28 | 7.81 | 7.79 | -0.02 | -0.26% | 7.76 | 8.12 | 158127 | 12589 | 5.34% |
| 2024-11-27 | 7.74 | 7.81 | 0.00 | 0.00% | 7.39 | 7.99 | 166576 | 12754 | 5.62% |
| 2024-11-26 | 7.69 | 7.81 | 0.21 | 2.76% | 7.60 | 8.33 | 266044 | 21178 | 8.98% |
| 2024-11-25 | 7.18 | 7.60 | 0.52 | 7.34% | 7.07 | 7.63 | 171306 | 12664 | 5.78% |
| 2024-11-22 | 7.40 | 7.08 | -0.32 | -4.32% | 7.06 | 7.46 | 79842 | 5816 | 2.69% |
| 2024-11-21 | 7.38 | 7.40 | 0.08 | 1.09% | 7.25 | 7.46 | 78186 | 5758 | 2.64% |
| 2024-11-20 | 7.16 | 7.32 | 0.16 | 2.23% | 7.11 | 7.39 | 108139 | 7865 | 3.65% |
| 2024-11-19 | 7.12 | 7.16 | 0.09 | 1.27% | 6.92 | 7.19 | 122833 | 8650 | 4.15% |
| 2024-11-18 | 7.40 | 7.07 | -0.22 | -3.02% | 7.06 | 7.76 | 168772 | 12353 | 5.70% |
| 2024-11-15 | 7.46 | 7.29 | -0.25 | -3.32% | 7.24 | 7.70 | 135819 | 10188 | 4.58% |
| 2024-11-14 | 7.60 | 7.54 | -0.05 | -0.66% | 7.45 | 7.87 | 140646 | 10732 | 4.75% |
| 2024-11-13 | 7.53 | 7.59 | 0.03 | 0.40% | 7.34 | 7.66 | 138759 | 10434 | 4.68% |
| 2024-11-12 | 7.79 | 7.56 | -0.30 | -3.82% | 7.45 | 8.16 | 254318 | 19712 | 8.58% |
| 2024-11-11 | 7.70 | 7.86 | 0.03 | 0.38% | 7.70 | 8.05 | 184594 | 14524 | 6.23% |
| 2024-11-08 | 7.66 | 7.83 | 0.21 | 2.76% | 7.65 | 8.11 | 266771 | 21168 | 9.00% |
| 2024-11-07 | 7.54 | 7.62 | 0.06 | 0.79% | 7.43 | 7.68 | 139700 | 10614 | 4.72% |
| 2024-11-06 | 7.74 | 7.56 | -0.18 | -2.33% | 7.39 | 7.80 | 199566 | 15086 | 6.74% |
| 2024-11-05 | 7.28 | 7.74 | 0.49 | 6.76% | 7.23 | 8.00 | 275463 | 20891 | 9.30% |
| 2024-11-04 | 7.20 | 7.25 | -0.11 | -1.49% | 7.17 | 7.32 | 146259 | 10574 | 4.94% |
| 2024-11-01 | 7.86 | 7.36 | -0.60 | -7.54% | 7.28 | 7.97 | 314331 | 23518 | 10.61% |
| 2024-10-31 | 8.00 | 7.96 | -0.18 | -2.21% | 7.80 | 8.26 | 442722 | 35223 | 14.94% |
| 2024-10-30 | 7.55 | 8.14 | 0.31 | 3.96% | 7.27 | 8.38 | 662504 | 51824 | 22.36% |
| 2024-10-29 | 6.99 | 7.83 | 0.95 | 13.81% | 6.91 | 8.26 | 761867 | 60150 | 25.72% |
| 2024-10-28 | 6.48 | 6.88 | 0.38 | 5.85% | 6.46 | 6.88 | 206972 | 13807 | 6.99% |
| 2024-10-25 | 6.41 | 6.50 | 0.14 | 2.20% | 6.40 | 6.62 | 124034 | 8085 | 4.19% |
| 2024-10-24 | 6.43 | 6.36 | -0.09 | -1.40% | 6.31 | 6.43 | 85495 | 5427 | 2.89% |
| 2024-10-23 | 6.40 | 6.45 | 0.07 | 1.10% | 6.32 | 6.63 | 168212 | 10900 | 5.68% |
| 2024-10-22 | 6.41 | 6.38 | -0.08 | -1.24% | 6.22 | 6.43 | 151421 | 9565 | 5.11% |
| 2024-10-21 | 6.20 | 6.46 | 0.32 | 5.21% | 6.11 | 6.57 | 208105 | 13259 | 7.02% |
| 2024-10-18 | 6.00 | 6.14 | 0.14 | 2.33% | 5.95 | 6.27 | 148035 | 9033 | 5.00% |
| 2024-10-17 | 6.00 | 6.00 | 0.01 | 0.17% | 6.00 | 6.17 | 117660 | 7163 | 3.97% |
| 2024-10-16 | 5.95 | 5.99 | -0.05 | -0.83% | 5.93 | 6.11 | 111425 | 6694 | 3.76% |
| 2024-10-15 | 6.24 | 6.04 | -0.27 | -4.28% | 6.01 | 6.32 | 182379 | 11278 | 6.16% |
| 2024-10-14 | 6.16 | 6.31 | 0.11 | 1.77% | 5.86 | 6.33 | 188997 | 11594 | 6.38% |
| 2024-10-11 | 6.05 | 6.20 | 0.15 | 2.48% | 5.90 | 6.47 | 200813 | 12383 | 6.78% |
| 2024-10-10 | 6.07 | 6.05 | 0.02 | 0.33% | 5.95 | 6.31 | 150668 | 9244 | 5.09% |
| 2024-10-09 | 6.84 | 6.03 | -1.16 | -16.13% | 6.01 | 6.87 | 307973 | 19800 | 10.40% |
| 2024-10-08 | 7.54 | 7.19 | 0.90 | 14.31% | 6.40 | 7.54 | 484056 | 33574 | 16.34% |
| 2024-09-30 | 5.88 | 6.29 | 0.80 | 14.57% | 5.66 | 6.31 | 320726 | 19280 | 10.83% |
| 2024-09-27 | 5.15 | 5.49 | 0.39 | 7.65% | 5.12 | 5.49 | 201857 | 10704 | 6.81% |
| 2024-09-26 | 5.01 | 5.10 | 0.09 | 1.80% | 4.95 | 5.11 | 115019 | 5797 | 3.88% |
| 2024-09-25 | 5.04 | 5.01 | -0.04 | -0.79% | 5.01 | 5.17 | 139300 | 7082 | 4.70% |
| 2024-09-24 | 4.94 | 5.05 | 0.13 | 2.64% | 4.88 | 5.05 | 101088 | 5031 | 3.41% |
| 2024-09-23 | 5.00 | 4.92 | -0.05 | -1.01% | 4.88 | 5.01 | 80360 | 3968 | 2.71% |
| 2024-09-20 | 5.05 | 4.97 | -0.11 | -2.17% | 4.95 | 5.14 | 114129 | 5712 | 3.85% |
| 2024-09-19 | 5.00 | 5.08 | 0.05 | 0.99% | 4.91 | 5.20 | 151182 | 7621 | 5.10% |
| 2024-09-18 | 4.90 | 5.03 | 0.08 | 1.62% | 4.87 | 5.18 | 151556 | 7626 | 5.12% |
| 2024-09-13 | 5.12 | 4.95 | -0.17 | -3.32% | 4.93 | 5.24 | 217121 | 10973 | 7.33% |
| 2024-09-12 | 4.84 | 5.12 | 0.28 | 5.79% | 4.78 | 5.12 | 264989 | 13119 | 8.94% |
| 2024-09-11 | 4.76 | 4.84 | 0.08 | 1.68% | 4.72 | 5.07 | 231619 | 11367 | 7.82% |
| 2024-09-10 | 4.62 | 4.76 | 0.18 | 3.93% | 4.52 | 4.77 | 104336 | 4889 | 3.52% |
| 2024-09-09 | 4.54 | 4.58 | 0.07 | 1.55% | 4.42 | 4.59 | 48943 | 2217 | 1.65% |
| 2024-09-06 | 4.65 | 4.51 | -0.17 | -3.63% | 4.50 | 4.75 | 74981 | 3447 | 2.53% |
| 2024-09-05 | 4.64 | 4.68 | 0.07 | 1.52% | 4.60 | 4.70 | 48658 | 2266 | 1.64% |
| 2024-09-04 | 4.66 | 4.61 | -0.09 | -1.91% | 4.59 | 4.70 | 50646 | 2349 | 1.71% |
| 2024-09-03 | 4.68 | 4.70 | 0.06 | 1.29% | 4.58 | 4.72 | 85626 | 3985 | 2.89% |
| 2024-09-02 | 4.73 | 4.64 | -0.11 | -2.32% | 4.63 | 4.78 | 97302 | 4573 | 3.28% |
| 2024-08-30 | 4.55 | 4.75 | 0.14 | 3.04% | 4.55 | 4.83 | 160964 | 7588 | 5.43% |
| 2024-08-29 | 4.48 | 4.61 | 0.13 | 2.90% | 4.44 | 4.61 | 43583 | 1984 | 1.47% |
| 2024-08-28 | 4.42 | 4.48 | 0.05 | 1.13% | 4.36 | 4.55 | 42686 | 1911 | 1.44% |
| 2024-08-27 | 4.52 | 4.43 | -0.13 | -2.85% | 4.41 | 4.55 | 49933 | 2229 | 1.69% |
| 2024-08-26 | 4.55 | 4.56 | 0.00 | 0.00% | 4.42 | 4.58 | 46993 | 2125 | 1.59% |