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 | 8.28 | 8.27 | 0.02 | 0.24% | 8.17 | 8.31 | 56184 | 4638 | 2.05% |
| 2024-12-02 | 8.12 | 8.25 | 0.15 | 1.85% | 8.12 | 8.28 | 56889 | 4675 | 2.08% |
| 2024-11-29 | 8.13 | 8.10 | -0.02 | -0.25% | 7.96 | 8.22 | 59265 | 4790 | 2.16% |
| 2024-11-28 | 7.95 | 8.12 | 0.15 | 1.88% | 7.93 | 8.14 | 61151 | 4952 | 2.23% |
| 2024-11-27 | 7.79 | 7.97 | 0.12 | 1.53% | 7.60 | 7.98 | 49547 | 3849 | 1.81% |
| 2024-11-26 | 7.79 | 7.85 | 0.05 | 0.64% | 7.75 | 8.05 | 58884 | 4665 | 2.15% |
| 2024-11-25 | 7.64 | 7.80 | 0.18 | 2.36% | 7.64 | 7.84 | 44988 | 3480 | 1.64% |
| 2024-11-22 | 8.00 | 7.62 | -0.38 | -4.75% | 7.61 | 8.05 | 52046 | 4082 | 1.90% |
| 2024-11-21 | 8.02 | 8.00 | -0.01 | -0.12% | 7.87 | 8.10 | 35692 | 2843 | 1.30% |
| 2024-11-20 | 7.77 | 8.01 | 0.24 | 3.09% | 7.71 | 8.05 | 56751 | 4513 | 2.07% |
| 2024-11-19 | 7.55 | 7.77 | 0.22 | 2.91% | 7.55 | 7.77 | 42210 | 3225 | 1.54% |
| 2024-11-18 | 7.72 | 7.55 | -0.15 | -1.95% | 7.49 | 7.84 | 49053 | 3750 | 1.79% |
| 2024-11-15 | 7.90 | 7.70 | -0.15 | -1.91% | 7.66 | 7.96 | 46739 | 3656 | 1.71% |
| 2024-11-14 | 8.13 | 7.85 | -0.29 | -3.56% | 7.83 | 8.16 | 50327 | 4010 | 1.84% |
| 2024-11-13 | 8.18 | 8.14 | -0.08 | -0.97% | 7.98 | 8.30 | 71272 | 5786 | 2.60% |
| 2024-11-12 | 8.22 | 8.22 | 0.06 | 0.74% | 8.13 | 8.41 | 102156 | 8471 | 3.73% |
| 2024-11-11 | 8.00 | 8.16 | 0.08 | 0.99% | 7.97 | 8.17 | 53772 | 4349 | 1.96% |
| 2024-11-08 | 8.22 | 8.08 | -0.06 | -0.74% | 8.02 | 8.32 | 57798 | 4686 | 2.11% |
| 2024-11-07 | 7.83 | 8.14 | 0.27 | 3.43% | 7.79 | 8.14 | 64599 | 5173 | 2.36% |
| 2024-11-06 | 7.93 | 7.87 | -0.01 | -0.13% | 7.79 | 7.98 | 48959 | 3859 | 1.79% |
| 2024-11-05 | 7.81 | 7.88 | 0.09 | 1.16% | 7.70 | 7.91 | 52843 | 4153 | 1.93% |
| 2024-11-04 | 7.68 | 7.79 | 0.14 | 1.83% | 7.60 | 7.80 | 34256 | 2647 | 1.25% |
| 2024-11-01 | 7.85 | 7.65 | -0.25 | -3.16% | 7.58 | 7.93 | 56523 | 4371 | 2.06% |
| 2024-10-31 | 7.82 | 7.90 | 0.02 | 0.25% | 7.81 | 7.99 | 47854 | 3783 | 1.75% |
| 2024-10-30 | 7.90 | 7.88 | -0.11 | -1.38% | 7.78 | 8.07 | 48017 | 3795 | 1.75% |
| 2024-10-29 | 8.40 | 7.99 | -0.29 | -3.50% | 7.99 | 8.46 | 64729 | 5272 | 2.36% |
| 2024-10-28 | 8.14 | 8.28 | 0.14 | 1.72% | 8.11 | 8.28 | 63779 | 5242 | 2.33% |
| 2024-10-25 | 8.00 | 8.14 | 0.11 | 1.37% | 7.96 | 8.15 | 69306 | 5597 | 2.53% |
| 2024-10-24 | 8.07 | 8.03 | -0.05 | -0.62% | 7.98 | 8.30 | 53906 | 4370 | 1.97% |
| 2024-10-23 | 8.18 | 8.08 | 0.01 | 0.12% | 7.93 | 8.20 | 63985 | 5142 | 2.34% |
| 2024-10-22 | 7.81 | 8.07 | 0.27 | 3.46% | 7.78 | 8.11 | 74209 | 5927 | 2.71% |
| 2024-10-21 | 7.75 | 7.80 | 0.07 | 0.91% | 7.67 | 7.89 | 56892 | 4430 | 2.08% |
| 2024-10-18 | 7.51 | 7.73 | 0.18 | 2.38% | 7.51 | 7.88 | 53911 | 4143 | 1.97% |
| 2024-10-17 | 7.56 | 7.55 | -0.01 | -0.13% | 7.53 | 7.78 | 40768 | 3123 | 1.49% |
| 2024-10-16 | 7.50 | 7.56 | 0.06 | 0.80% | 7.32 | 7.62 | 38822 | 2924 | 1.42% |
| 2024-10-15 | 7.60 | 7.50 | -0.13 | -1.70% | 7.49 | 7.73 | 44867 | 3415 | 1.64% |
| 2024-10-14 | 7.55 | 7.63 | 0.20 | 2.69% | 7.28 | 7.65 | 51328 | 3854 | 1.87% |
| 2024-10-11 | 7.81 | 7.43 | -0.49 | -6.19% | 7.35 | 7.91 | 60542 | 4584 | 2.21% |
| 2024-10-10 | 7.86 | 7.92 | 0.10 | 1.28% | 7.78 | 8.37 | 81391 | 6530 | 2.97% |
| 2024-10-09 | 8.50 | 7.82 | -1.09 | -12.23% | 7.80 | 8.92 | 120090 | 9878 | 4.39% |
| 2024-10-08 | 9.35 | 8.91 | 0.93 | 11.65% | 8.23 | 9.45 | 178282 | 15686 | 6.51% |
| 2024-09-30 | 7.28 | 7.98 | 0.88 | 12.39% | 7.25 | 8.09 | 132766 | 10205 | 4.85% |
| 2024-09-27 | 6.93 | 7.10 | 0.28 | 4.11% | 6.87 | 7.22 | 58061 | 4085 | 2.12% |
| 2024-09-26 | 6.70 | 6.82 | 0.17 | 2.56% | 6.59 | 6.83 | 33275 | 2240 | 1.22% |
| 2024-09-25 | 6.62 | 6.65 | 0.06 | 0.91% | 6.61 | 6.75 | 33159 | 2217 | 1.21% |
| 2024-09-24 | 6.32 | 6.59 | 0.30 | 4.77% | 6.31 | 6.60 | 30466 | 1970 | 1.11% |
| 2024-09-23 | 6.30 | 6.29 | 0.00 | 0.00% | 6.27 | 6.39 | 20115 | 1269 | 0.73% |
| 2024-09-20 | 6.44 | 6.29 | -0.12 | -1.87% | 6.28 | 6.44 | 18449 | 1166 | 0.67% |
| 2024-09-19 | 6.25 | 6.41 | 0.19 | 3.05% | 6.12 | 6.43 | 28279 | 1791 | 1.03% |
| 2024-09-18 | 6.35 | 6.22 | -0.11 | -1.74% | 6.10 | 6.38 | 28072 | 1735 | 1.03% |
| 2024-09-13 | 6.50 | 6.33 | -0.13 | -2.01% | 6.30 | 6.51 | 22674 | 1452 | 0.83% |
| 2024-09-12 | 6.42 | 6.46 | 0.07 | 1.10% | 6.40 | 6.58 | 27360 | 1776 | 1.00% |
| 2024-09-11 | 6.47 | 6.39 | -0.08 | -1.24% | 6.36 | 6.51 | 19783 | 1270 | 0.72% |
| 2024-09-10 | 6.45 | 6.47 | 0.02 | 0.31% | 6.33 | 6.55 | 22542 | 1447 | 0.82% |
| 2024-09-09 | 6.39 | 6.45 | 0.06 | 0.94% | 6.37 | 6.61 | 30095 | 1953 | 1.10% |
| 2024-09-06 | 6.62 | 6.39 | -0.19 | -2.89% | 6.36 | 6.64 | 23066 | 1494 | 0.84% |
| 2024-09-05 | 6.51 | 6.58 | 0.07 | 1.08% | 6.50 | 6.63 | 18430 | 1212 | 0.67% |
| 2024-09-04 | 6.55 | 6.51 | -0.11 | -1.66% | 6.50 | 6.67 | 22857 | 1502 | 0.83% |
| 2024-09-03 | 6.58 | 6.62 | 0.04 | 0.61% | 6.52 | 6.72 | 22590 | 1498 | 0.83% |
| 2024-09-02 | 6.64 | 6.58 | -0.10 | -1.50% | 6.56 | 6.77 | 24744 | 1641 | 0.90% |
| 2024-08-30 | 6.62 | 6.68 | 0.06 | 0.91% | 6.58 | 6.73 | 32559 | 2174 | 1.19% |
| 2024-08-29 | 6.50 | 6.62 | 0.05 | 0.76% | 6.47 | 6.67 | 35743 | 2353 | 1.31% |
| 2024-08-28 | 6.48 | 6.57 | 0.12 | 1.86% | 6.32 | 6.63 | 52330 | 3403 | 1.91% |
| 2024-08-27 | 6.37 | 6.45 | 0.08 | 1.26% | 6.32 | 6.57 | 28546 | 1849 | 1.04% |
| 2024-08-26 | 6.29 | 6.37 | 0.13 | 2.08% | 6.19 | 6.40 | 19083 | 1209 | 0.70% |