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 | 8.60 | 8.68 | 0.08 | 0.93% | 8.46 | 8.80 | 115296 | 9932 | 4.38% |
| 2024-12-02 | 8.34 | 8.60 | 0.23 | 2.75% | 8.34 | 8.61 | 106448 | 9052 | 4.04% |
| 2024-11-29 | 8.27 | 8.37 | 0.10 | 1.21% | 8.06 | 8.48 | 106705 | 8874 | 4.05% |
| 2024-11-28 | 8.19 | 8.27 | 0.18 | 2.22% | 8.17 | 8.46 | 100364 | 8338 | 3.81% |
| 2024-11-27 | 8.03 | 8.09 | 0.05 | 0.62% | 7.68 | 8.09 | 83818 | 6600 | 3.18% |
| 2024-11-26 | 8.25 | 8.04 | -0.20 | -2.43% | 8.01 | 8.33 | 64188 | 5208 | 2.44% |
| 2024-11-25 | 7.96 | 8.24 | 0.27 | 3.39% | 7.93 | 8.26 | 77927 | 6319 | 2.96% |
| 2024-11-22 | 8.51 | 7.97 | -0.57 | -6.67% | 7.92 | 8.51 | 114843 | 9473 | 4.36% |
| 2024-11-21 | 8.57 | 8.54 | -0.02 | -0.23% | 8.40 | 8.65 | 83412 | 7114 | 3.17% |
| 2024-11-20 | 8.27 | 8.56 | 0.21 | 2.51% | 8.21 | 8.59 | 112388 | 9488 | 4.27% |
| 2024-11-19 | 8.18 | 8.35 | 0.22 | 2.71% | 7.96 | 8.35 | 101038 | 8274 | 3.83% |
| 2024-11-18 | 8.42 | 8.13 | -0.20 | -2.40% | 8.00 | 8.43 | 94385 | 7749 | 3.58% |
| 2024-11-15 | 8.70 | 8.33 | -0.36 | -4.14% | 8.32 | 8.76 | 106065 | 9080 | 4.03% |
| 2024-11-14 | 9.15 | 8.69 | -0.50 | -5.44% | 8.65 | 9.24 | 126340 | 11263 | 4.80% |
| 2024-11-13 | 9.11 | 9.19 | 0.07 | 0.77% | 8.83 | 9.19 | 137517 | 12422 | 5.22% |
| 2024-11-12 | 9.43 | 9.12 | -0.29 | -3.08% | 9.01 | 9.46 | 195741 | 18089 | 7.43% |
| 2024-11-11 | 9.40 | 9.41 | -0.08 | -0.84% | 9.29 | 9.58 | 253013 | 23812 | 9.60% |
| 2024-11-08 | 9.65 | 9.49 | 0.02 | 0.21% | 9.33 | 9.80 | 303869 | 28970 | 11.53% |
| 2024-11-07 | 9.40 | 9.47 | -0.24 | -2.47% | 9.10 | 9.67 | 385314 | 35969 | 14.62% |
| 2024-11-06 | 9.70 | 9.71 | -0.09 | -0.92% | 9.30 | 10.28 | 626421 | 61617 | 23.78% |
| 2024-11-05 | 8.31 | 9.80 | 1.30 | 15.29% | 8.31 | 10.20 | 671804 | 64769 | 25.50% |
| 2024-11-04 | 7.85 | 8.50 | 0.55 | 6.92% | 7.69 | 8.55 | 314487 | 25941 | 11.94% |
| 2024-11-01 | 7.83 | 7.95 | 0.12 | 1.53% | 7.68 | 8.38 | 358685 | 29036 | 13.61% |
| 2024-10-31 | 7.40 | 7.83 | 0.49 | 6.68% | 7.34 | 7.93 | 159685 | 12110 | 6.06% |
| 2024-10-30 | 7.38 | 7.34 | -0.06 | -0.81% | 7.18 | 7.50 | 99264 | 7256 | 3.77% |
| 2024-10-29 | 7.70 | 7.40 | -0.26 | -3.39% | 7.39 | 7.92 | 100204 | 7586 | 3.80% |
| 2024-10-28 | 7.73 | 7.66 | -0.12 | -1.54% | 7.52 | 7.77 | 115301 | 8787 | 4.38% |
| 2024-10-25 | 7.46 | 7.78 | 0.30 | 4.01% | 7.46 | 7.89 | 127144 | 9813 | 4.83% |
| 2024-10-24 | 7.64 | 7.48 | -0.22 | -2.86% | 7.43 | 7.73 | 91529 | 6892 | 3.47% |
| 2024-10-23 | 7.65 | 7.70 | 0.02 | 0.26% | 7.61 | 7.83 | 115825 | 8923 | 4.40% |
| 2024-10-22 | 7.69 | 7.68 | -0.03 | -0.39% | 7.59 | 7.85 | 120202 | 9248 | 4.56% |
| 2024-10-21 | 7.40 | 7.71 | 0.32 | 4.33% | 7.39 | 7.92 | 176275 | 13553 | 6.69% |
| 2024-10-18 | 7.00 | 7.39 | 0.36 | 5.12% | 6.95 | 7.54 | 165196 | 11956 | 6.27% |
| 2024-10-17 | 7.06 | 7.03 | -0.01 | -0.14% | 7.00 | 7.17 | 83638 | 5931 | 3.17% |
| 2024-10-16 | 6.90 | 7.04 | 0.05 | 0.72% | 6.87 | 7.29 | 102554 | 7268 | 3.89% |
| 2024-10-15 | 7.20 | 6.99 | -0.24 | -3.32% | 6.97 | 7.33 | 104325 | 7454 | 3.96% |
| 2024-10-14 | 7.05 | 7.23 | 0.22 | 3.14% | 6.85 | 7.23 | 115178 | 8174 | 4.37% |
| 2024-10-11 | 7.48 | 7.01 | -0.56 | -7.40% | 6.86 | 7.57 | 161110 | 11496 | 6.11% |
| 2024-10-10 | 7.97 | 7.57 | -0.11 | -1.43% | 7.47 | 8.18 | 189099 | 14665 | 7.18% |
| 2024-10-09 | 8.75 | 7.68 | -1.32 | -14.67% | 7.68 | 8.90 | 346895 | 29097 | 13.17% |
| 2024-10-08 | 8.94 | 9.00 | 1.50 | 20.00% | 7.78 | 9.00 | 335941 | 28681 | 12.75% |
| 2024-09-30 | 6.80 | 7.50 | 0.99 | 15.21% | 6.65 | 7.54 | 224363 | 16023 | 8.52% |
| 2024-09-27 | 6.15 | 6.51 | 0.44 | 7.25% | 6.14 | 6.65 | 123342 | 7908 | 4.68% |
| 2024-09-26 | 5.89 | 6.07 | 0.18 | 3.06% | 5.86 | 6.07 | 58236 | 3483 | 2.21% |
| 2024-09-25 | 5.89 | 5.89 | 0.06 | 1.03% | 5.84 | 6.03 | 71575 | 4251 | 2.72% |
| 2024-09-24 | 5.56 | 5.83 | 0.27 | 4.86% | 5.55 | 5.83 | 81140 | 4614 | 3.08% |
| 2024-09-23 | 5.64 | 5.56 | -0.08 | -1.42% | 5.52 | 5.68 | 37608 | 2098 | 1.43% |
| 2024-09-20 | 5.67 | 5.64 | -0.06 | -1.05% | 5.57 | 5.71 | 35443 | 1993 | 1.35% |
| 2024-09-19 | 5.60 | 5.70 | 0.11 | 1.97% | 5.55 | 5.77 | 49469 | 2809 | 1.88% |
| 2024-09-18 | 5.63 | 5.59 | 0.07 | 1.27% | 5.41 | 5.65 | 46848 | 2589 | 1.78% |
| 2024-09-13 | 5.76 | 5.52 | -0.26 | -4.50% | 5.52 | 5.80 | 46618 | 2613 | 1.77% |
| 2024-09-12 | 5.84 | 5.78 | -0.06 | -1.03% | 5.78 | 5.94 | 47719 | 2794 | 1.81% |
| 2024-09-11 | 5.80 | 5.84 | -0.01 | -0.17% | 5.77 | 5.91 | 31549 | 1846 | 1.20% |
| 2024-09-10 | 5.78 | 5.85 | 0.06 | 1.04% | 5.73 | 5.88 | 39012 | 2263 | 1.48% |
| 2024-09-09 | 5.78 | 5.79 | -0.03 | -0.52% | 5.72 | 5.90 | 34813 | 2018 | 1.32% |
| 2024-09-06 | 6.02 | 5.82 | -0.21 | -3.48% | 5.79 | 6.03 | 50799 | 2979 | 1.93% |
| 2024-09-05 | 6.00 | 6.03 | 0.06 | 1.01% | 5.97 | 6.06 | 33363 | 2006 | 1.27% |
| 2024-09-04 | 5.87 | 5.97 | -0.02 | -0.33% | 5.87 | 6.17 | 54854 | 3285 | 2.08% |
| 2024-09-03 | 5.81 | 5.99 | 0.18 | 3.10% | 5.78 | 6.01 | 48616 | 2878 | 1.85% |
| 2024-09-02 | 6.03 | 5.81 | -0.28 | -4.60% | 5.79 | 6.06 | 69176 | 4096 | 2.63% |
| 2024-08-30 | 5.85 | 6.09 | 0.16 | 2.70% | 5.79 | 6.10 | 84422 | 5062 | 3.20% |
| 2024-08-29 | 5.85 | 5.93 | 0.10 | 1.72% | 5.75 | 5.96 | 39089 | 2306 | 1.48% |
| 2024-08-28 | 5.79 | 5.83 | 0.07 | 1.22% | 5.69 | 5.87 | 31094 | 1803 | 1.18% |
| 2024-08-27 | 5.90 | 5.76 | -0.18 | -3.03% | 5.76 | 5.95 | 40306 | 2343 | 1.53% |
| 2024-08-26 | 5.79 | 5.94 | 0.27 | 4.76% | 5.78 | 6.00 | 64601 | 3809 | 2.45% |