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 | 7.24 | 7.28 | 0.04 | 0.55% | 7.16 | 7.30 | 220494 | 15952 | 1.18% |
| 2024-12-02 | 7.14 | 7.24 | 0.09 | 1.26% | 7.13 | 7.28 | 250883 | 18135 | 1.35% |
| 2024-11-29 | 7.07 | 7.15 | 0.05 | 0.70% | 7.00 | 7.22 | 281696 | 20084 | 1.51% |
| 2024-11-28 | 7.01 | 7.10 | 0.09 | 1.28% | 6.96 | 7.25 | 313005 | 22325 | 1.68% |
| 2024-11-27 | 6.88 | 7.01 | 0.11 | 1.59% | 6.69 | 7.08 | 418780 | 28812 | 2.25% |
| 2024-11-26 | 6.97 | 6.90 | -0.07 | -1.00% | 6.89 | 7.00 | 163141 | 11309 | 0.88% |
| 2024-11-25 | 7.03 | 6.97 | -0.08 | -1.13% | 6.88 | 7.07 | 265414 | 18492 | 1.43% |
| 2024-11-22 | 7.35 | 7.05 | -0.32 | -4.34% | 7.03 | 7.45 | 358918 | 25865 | 1.93% |
| 2024-11-21 | 7.35 | 7.37 | 0.00 | 0.00% | 7.33 | 7.51 | 366956 | 27191 | 1.97% |
| 2024-11-20 | 7.25 | 7.37 | 0.11 | 1.52% | 7.22 | 7.40 | 440999 | 32367 | 2.37% |
| 2024-11-19 | 7.17 | 7.26 | 0.01 | 0.14% | 7.05 | 7.27 | 515214 | 36942 | 2.77% |
| 2024-11-18 | 7.06 | 7.25 | 0.36 | 5.22% | 7.06 | 7.54 | 837646 | 61109 | 4.50% |
| 2024-11-15 | 6.95 | 6.89 | -0.09 | -1.29% | 6.88 | 7.04 | 228024 | 15871 | 1.22% |
| 2024-11-14 | 7.26 | 6.98 | -0.26 | -3.59% | 6.94 | 7.29 | 357813 | 25321 | 1.92% |
| 2024-11-13 | 7.05 | 7.24 | 0.20 | 2.84% | 7.02 | 7.27 | 463253 | 33240 | 2.49% |
| 2024-11-12 | 7.12 | 7.04 | -0.06 | -0.85% | 6.99 | 7.21 | 323348 | 23017 | 1.74% |
| 2024-11-11 | 7.08 | 7.10 | -0.02 | -0.28% | 7.01 | 7.15 | 231404 | 16358 | 1.24% |
| 2024-11-08 | 7.17 | 7.12 | -0.02 | -0.28% | 7.06 | 7.24 | 297979 | 21241 | 1.60% |
| 2024-11-07 | 6.90 | 7.14 | 0.18 | 2.59% | 6.90 | 7.15 | 277737 | 19634 | 1.49% |
| 2024-11-06 | 6.90 | 6.96 | 0.07 | 1.02% | 6.89 | 7.09 | 339824 | 23771 | 1.82% |
| 2024-11-05 | 6.75 | 6.89 | 0.15 | 2.23% | 6.72 | 6.90 | 293461 | 20024 | 1.58% |
| 2024-11-04 | 6.65 | 6.74 | 0.09 | 1.35% | 6.59 | 6.78 | 229564 | 15356 | 1.23% |
| 2024-11-01 | 6.73 | 6.65 | -0.08 | -1.19% | 6.61 | 6.84 | 283394 | 19012 | 1.52% |
| 2024-10-31 | 6.66 | 6.73 | 0.03 | 0.45% | 6.65 | 6.76 | 222121 | 14932 | 1.19% |
| 2024-10-30 | 6.79 | 6.70 | -0.13 | -1.90% | 6.65 | 6.86 | 289421 | 19515 | 1.55% |
| 2024-10-29 | 7.11 | 6.83 | -0.44 | -6.05% | 6.80 | 7.15 | 523407 | 36307 | 2.81% |
| 2024-10-28 | 7.08 | 7.27 | 0.21 | 2.97% | 7.03 | 7.29 | 255916 | 18400 | 1.37% |
| 2024-10-25 | 6.86 | 7.06 | 0.18 | 2.62% | 6.86 | 7.06 | 202948 | 14152 | 1.09% |
| 2024-10-24 | 6.98 | 6.88 | -0.10 | -1.43% | 6.84 | 6.98 | 162505 | 11177 | 0.87% |
| 2024-10-23 | 6.98 | 6.98 | 0.02 | 0.29% | 6.91 | 7.00 | 185914 | 12934 | 1.00% |
| 2024-10-22 | 6.86 | 6.96 | 0.11 | 1.61% | 6.81 | 6.96 | 202901 | 13979 | 1.09% |
| 2024-10-21 | 6.86 | 6.85 | 0.04 | 0.59% | 6.75 | 6.94 | 266485 | 18230 | 1.43% |
| 2024-10-18 | 6.66 | 6.81 | 0.15 | 2.25% | 6.63 | 6.94 | 297960 | 20209 | 1.60% |
| 2024-10-17 | 6.82 | 6.66 | -0.10 | -1.48% | 6.65 | 6.84 | 175953 | 11843 | 0.94% |
| 2024-10-16 | 6.67 | 6.76 | 0.04 | 0.60% | 6.64 | 6.84 | 177202 | 11956 | 0.95% |
| 2024-10-15 | 6.87 | 6.72 | -0.17 | -2.47% | 6.70 | 6.88 | 224190 | 15215 | 1.20% |
| 2024-10-14 | 6.92 | 6.89 | 0.05 | 0.73% | 6.76 | 6.96 | 309405 | 21265 | 1.66% |
| 2024-10-11 | 7.15 | 6.84 | -0.28 | -3.93% | 6.82 | 7.18 | 337056 | 23444 | 1.81% |
| 2024-10-10 | 7.38 | 7.12 | -0.08 | -1.11% | 7.00 | 7.43 | 411679 | 29661 | 2.21% |
| 2024-10-09 | 7.55 | 7.20 | -0.53 | -6.86% | 7.19 | 7.80 | 559033 | 41913 | 3.00% |
| 2024-10-08 | 7.94 | 7.73 | 0.51 | 7.06% | 7.27 | 7.94 | 558790 | 42627 | 3.00% |
| 2024-09-30 | 6.83 | 7.22 | 0.63 | 9.56% | 6.82 | 7.25 | 528584 | 37354 | 2.84% |
| 2024-09-27 | 6.52 | 6.59 | 0.19 | 2.97% | 6.49 | 6.70 | 168875 | 11085 | 0.91% |
| 2024-09-26 | 6.16 | 6.40 | 0.24 | 3.90% | 6.15 | 6.42 | 214941 | 13538 | 1.15% |
| 2024-09-25 | 6.18 | 6.16 | 0.11 | 1.82% | 6.14 | 6.35 | 234251 | 14619 | 1.26% |
| 2024-09-24 | 5.76 | 6.05 | 0.33 | 5.77% | 5.75 | 6.05 | 187272 | 11100 | 1.01% |
| 2024-09-23 | 5.71 | 5.72 | -0.01 | -0.17% | 5.68 | 5.75 | 62113 | 3553 | 0.33% |
| 2024-09-20 | 5.77 | 5.73 | -0.02 | -0.35% | 5.67 | 5.77 | 67154 | 3831 | 0.36% |
| 2024-09-19 | 5.60 | 5.75 | 0.17 | 3.05% | 5.56 | 5.77 | 118890 | 6764 | 0.64% |
| 2024-09-18 | 5.59 | 5.58 | 0.02 | 0.36% | 5.48 | 5.60 | 109428 | 6050 | 0.59% |
| 2024-09-13 | 5.63 | 5.56 | -0.06 | -1.07% | 5.52 | 5.65 | 138833 | 7721 | 0.75% |
| 2024-09-12 | 5.67 | 5.62 | -0.05 | -0.88% | 5.60 | 5.73 | 99057 | 5598 | 0.53% |
| 2024-09-11 | 5.73 | 5.67 | -0.08 | -1.39% | 5.63 | 5.73 | 88711 | 5031 | 0.48% |
| 2024-09-10 | 5.83 | 5.75 | -0.11 | -1.88% | 5.65 | 5.85 | 108839 | 6235 | 0.58% |
| 2024-09-09 | 5.86 | 5.86 | -0.03 | -0.51% | 5.81 | 5.91 | 115408 | 6753 | 0.62% |
| 2024-09-06 | 5.94 | 5.89 | -0.04 | -0.67% | 5.88 | 5.95 | 65095 | 3854 | 0.35% |
| 2024-09-05 | 5.99 | 5.93 | -0.06 | -1.00% | 5.89 | 6.04 | 84775 | 5038 | 0.46% |
| 2024-09-04 | 6.03 | 5.99 | -0.07 | -1.16% | 5.99 | 6.07 | 78792 | 4747 | 0.42% |
| 2024-09-03 | 6.05 | 6.06 | -0.01 | -0.16% | 6.03 | 6.15 | 84467 | 5139 | 0.45% |
| 2024-09-02 | 6.05 | 6.07 | 0.01 | 0.17% | 6.02 | 6.13 | 129938 | 7917 | 0.70% |
| 2024-08-30 | 6.07 | 6.06 | -0.01 | -0.16% | 6.00 | 6.14 | 166915 | 10142 | 0.90% |
| 2024-08-29 | 6.09 | 6.07 | -0.01 | -0.16% | 6.04 | 6.11 | 78658 | 4776 | 0.42% |
| 2024-08-28 | 6.01 | 6.08 | 0.07 | 1.16% | 5.99 | 6.11 | 103207 | 6252 | 0.55% |
| 2024-08-27 | 5.96 | 6.01 | 0.09 | 1.52% | 5.92 | 6.05 | 138423 | 8308 | 0.74% |
| 2024-08-26 | 5.85 | 5.92 | 0.06 | 1.02% | 5.83 | 5.94 | 62545 | 3692 | 0.34% |