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 | 7.90 | 7.83 | -0.06 | -0.76% | 7.75 | 7.96 | 46467 | 3639 | 1.58% |
| 2024-12-02 | 7.64 | 7.89 | 0.31 | 4.09% | 7.55 | 7.90 | 73347 | 5720 | 2.49% |
| 2024-11-29 | 7.54 | 7.58 | 0.07 | 0.93% | 7.42 | 7.65 | 41241 | 3115 | 1.40% |
| 2024-11-28 | 7.38 | 7.51 | 0.08 | 1.08% | 7.36 | 7.60 | 44558 | 3352 | 1.51% |
| 2024-11-27 | 7.30 | 7.43 | 0.05 | 0.68% | 7.07 | 7.43 | 44536 | 3222 | 1.51% |
| 2024-11-26 | 7.58 | 7.38 | -0.26 | -3.40% | 7.35 | 7.58 | 57640 | 4284 | 1.96% |
| 2024-11-25 | 7.36 | 7.64 | 0.38 | 5.23% | 7.35 | 7.71 | 86867 | 6570 | 2.95% |
| 2024-11-22 | 7.50 | 7.26 | -0.29 | -3.84% | 7.23 | 7.60 | 41509 | 3086 | 1.41% |
| 2024-11-21 | 7.44 | 7.55 | 0.09 | 1.21% | 7.41 | 7.60 | 35047 | 2636 | 1.19% |
| 2024-11-20 | 7.28 | 7.46 | 0.18 | 2.47% | 7.23 | 7.48 | 35148 | 2600 | 1.19% |
| 2024-11-19 | 7.03 | 7.28 | 0.24 | 3.41% | 6.97 | 7.31 | 45111 | 3205 | 1.53% |
| 2024-11-18 | 7.23 | 7.04 | -0.20 | -2.76% | 6.99 | 7.41 | 50531 | 3603 | 1.72% |
| 2024-11-15 | 7.41 | 7.24 | -0.16 | -2.16% | 7.20 | 7.59 | 56947 | 4219 | 1.93% |
| 2024-11-14 | 7.55 | 7.40 | -0.16 | -2.12% | 7.38 | 7.76 | 64082 | 4864 | 2.18% |
| 2024-11-13 | 7.45 | 7.56 | 0.05 | 0.67% | 7.31 | 7.66 | 49649 | 3715 | 1.69% |
| 2024-11-12 | 7.50 | 7.51 | 0.02 | 0.27% | 7.45 | 7.73 | 61259 | 4643 | 2.08% |
| 2024-11-11 | 7.35 | 7.49 | 0.10 | 1.35% | 7.35 | 7.50 | 49587 | 3687 | 1.68% |
| 2024-11-08 | 7.52 | 7.39 | -0.10 | -1.34% | 7.37 | 7.62 | 60876 | 4555 | 2.07% |
| 2024-11-07 | 7.13 | 7.49 | 0.25 | 3.45% | 7.13 | 7.60 | 74377 | 5513 | 2.53% |
| 2024-11-06 | 7.22 | 7.24 | -0.01 | -0.14% | 7.16 | 7.34 | 48433 | 3516 | 1.65% |
| 2024-11-05 | 7.15 | 7.25 | 0.13 | 1.83% | 7.12 | 7.31 | 46775 | 3385 | 1.59% |
| 2024-11-04 | 6.85 | 7.12 | 0.27 | 3.94% | 6.84 | 7.12 | 46941 | 3297 | 1.59% |
| 2024-11-01 | 7.21 | 6.85 | -0.37 | -5.12% | 6.82 | 7.22 | 57914 | 4039 | 1.97% |
| 2024-10-31 | 7.12 | 7.22 | 0.08 | 1.12% | 7.12 | 7.29 | 56659 | 4095 | 1.93% |
| 2024-10-30 | 7.02 | 7.14 | 0.02 | 0.28% | 7.02 | 7.21 | 59729 | 4239 | 2.03% |
| 2024-10-29 | 7.33 | 7.12 | -0.16 | -2.20% | 7.09 | 7.50 | 98539 | 7125 | 3.35% |
| 2024-10-28 | 7.05 | 7.28 | 0.22 | 3.12% | 6.93 | 7.29 | 102754 | 7366 | 3.49% |
| 2024-10-25 | 6.81 | 7.06 | 0.23 | 3.37% | 6.81 | 7.09 | 95535 | 6680 | 3.25% |
| 2024-10-24 | 6.72 | 6.83 | 0.13 | 1.94% | 6.65 | 7.10 | 79446 | 5395 | 2.70% |
| 2024-10-23 | 6.68 | 6.70 | 0.05 | 0.75% | 6.61 | 6.77 | 59414 | 3985 | 2.02% |
| 2024-10-22 | 6.50 | 6.65 | 0.12 | 1.84% | 6.43 | 6.65 | 75022 | 4920 | 2.55% |
| 2024-10-21 | 6.74 | 6.53 | -0.19 | -2.83% | 6.50 | 6.75 | 95008 | 6262 | 3.23% |
| 2024-10-18 | 6.63 | 6.72 | 0.07 | 1.05% | 6.60 | 6.83 | 102901 | 6906 | 3.50% |
| 2024-10-17 | 6.65 | 6.65 | 0.06 | 0.91% | 6.61 | 6.75 | 42138 | 2809 | 1.43% |
| 2024-10-16 | 6.57 | 6.59 | -0.08 | -1.20% | 6.49 | 6.69 | 51710 | 3413 | 1.76% |
| 2024-10-15 | 6.72 | 6.67 | -0.07 | -1.04% | 6.59 | 6.93 | 75594 | 5081 | 2.57% |
| 2024-10-14 | 6.70 | 6.74 | 0.04 | 0.60% | 6.60 | 6.78 | 63696 | 4262 | 2.16% |
| 2024-10-11 | 6.80 | 6.70 | -0.10 | -1.47% | 6.55 | 6.84 | 63172 | 4235 | 2.15% |
| 2024-10-10 | 6.95 | 6.80 | -0.31 | -4.36% | 6.61 | 7.11 | 104164 | 7136 | 3.54% |
| 2024-10-09 | 7.87 | 7.11 | -0.79 | -10.00% | 7.11 | 7.87 | 108042 | 7840 | 3.67% |
| 2024-10-08 | 8.50 | 7.90 | 0.13 | 1.67% | 7.55 | 8.51 | 267485 | 21404 | 9.09% |
| 2024-09-30 | 7.09 | 7.77 | 0.68 | 9.59% | 6.95 | 7.80 | 284322 | 21084 | 9.66% |
| 2024-09-27 | 6.99 | 7.09 | 0.24 | 3.50% | 6.84 | 7.10 | 130705 | 9137 | 4.44% |
| 2024-09-26 | 6.72 | 6.85 | -0.20 | -2.84% | 6.62 | 7.01 | 165583 | 11349 | 5.63% |
| 2024-09-25 | 7.24 | 7.05 | 0.02 | 0.28% | 6.75 | 7.32 | 239115 | 16747 | 8.12% |
| 2024-09-24 | 6.39 | 7.03 | 0.64 | 10.02% | 6.25 | 7.03 | 174184 | 11596 | 5.92% |
| 2024-09-23 | 5.81 | 6.39 | 0.58 | 9.98% | 5.79 | 6.39 | 169408 | 10603 | 5.76% |
| 2024-09-20 | 5.85 | 5.81 | -0.08 | -1.36% | 5.80 | 5.95 | 31678 | 1851 | 1.08% |
| 2024-09-19 | 5.73 | 5.89 | 0.16 | 2.79% | 5.72 | 5.94 | 40419 | 2359 | 1.37% |
| 2024-09-18 | 5.80 | 5.73 | -0.22 | -3.70% | 5.65 | 5.91 | 51358 | 2962 | 1.75% |
| 2024-09-13 | 5.84 | 5.95 | 0.16 | 2.76% | 5.66 | 6.12 | 85857 | 5082 | 2.92% |
| 2024-09-12 | 5.91 | 5.79 | -0.11 | -1.86% | 5.74 | 5.92 | 64472 | 3739 | 2.19% |
| 2024-09-11 | 6.02 | 5.90 | -0.21 | -3.44% | 5.84 | 6.06 | 70839 | 4187 | 2.41% |
| 2024-09-10 | 5.80 | 6.11 | 0.12 | 2.00% | 5.71 | 6.22 | 114786 | 6901 | 3.90% |
| 2024-09-09 | 5.61 | 5.99 | 0.39 | 6.96% | 5.58 | 6.08 | 136827 | 8034 | 4.65% |
| 2024-09-06 | 5.45 | 5.60 | 0.10 | 1.82% | 5.40 | 5.69 | 94067 | 5224 | 3.20% |
| 2024-09-05 | 5.46 | 5.50 | 0.07 | 1.29% | 5.33 | 5.63 | 97039 | 5295 | 3.30% |
| 2024-09-04 | 5.21 | 5.43 | 0.16 | 3.04% | 5.21 | 5.78 | 108929 | 5968 | 3.70% |
| 2024-09-03 | 5.18 | 5.27 | 0.09 | 1.74% | 5.14 | 5.30 | 24336 | 1276 | 0.83% |
| 2024-09-02 | 5.22 | 5.18 | -0.04 | -0.77% | 5.16 | 5.29 | 26052 | 1365 | 0.89% |
| 2024-08-30 | 5.13 | 5.22 | 0.08 | 1.56% | 5.12 | 5.27 | 26006 | 1351 | 0.88% |
| 2024-08-29 | 5.05 | 5.14 | 0.08 | 1.58% | 5.02 | 5.15 | 18854 | 961 | 0.64% |
| 2024-08-28 | 5.00 | 5.06 | 0.07 | 1.40% | 4.92 | 5.09 | 20097 | 1013 | 0.68% |
| 2024-08-27 | 5.07 | 4.99 | -0.09 | -1.77% | 4.97 | 5.12 | 18120 | 908 | 0.62% |
| 2024-08-26 | 4.93 | 5.08 | 0.15 | 3.04% | 4.92 | 5.15 | 23477 | 1192 | 0.80% |