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 | 10.69 | 10.69 | 0.97 | 9.98% | 10.22 | 10.69 | 2831568 | 301408 | 3.85% |
| 2024-12-02 | 9.72 | 9.72 | 0.88 | 9.95% | 9.72 | 9.72 | 318427 | 30951 | 0.43% |
| 2024-11-29 | 8.43 | 8.84 | 0.39 | 4.62% | 8.42 | 8.87 | 581664 | 50607 | 0.79% |
| 2024-11-28 | 8.50 | 8.45 | -0.02 | -0.24% | 8.38 | 8.53 | 268218 | 22642 | 0.36% |
| 2024-11-27 | 8.49 | 8.47 | -0.06 | -0.70% | 8.29 | 8.55 | 350070 | 29367 | 0.48% |
| 2024-11-26 | 8.70 | 8.53 | -0.25 | -2.85% | 8.50 | 8.75 | 387620 | 33381 | 0.53% |
| 2024-11-25 | 8.76 | 8.78 | 0.15 | 1.74% | 8.57 | 8.96 | 430033 | 37774 | 0.58% |
| 2024-11-22 | 8.94 | 8.63 | -0.33 | -3.68% | 8.61 | 8.99 | 423027 | 37298 | 0.57% |
| 2024-11-21 | 8.82 | 8.96 | 0.09 | 1.01% | 8.81 | 9.11 | 362966 | 32636 | 0.49% |
| 2024-11-20 | 8.97 | 8.87 | -0.10 | -1.11% | 8.80 | 8.99 | 402552 | 35711 | 0.55% |
| 2024-11-19 | 9.06 | 8.97 | -0.09 | -0.99% | 8.70 | 9.07 | 496273 | 44269 | 0.67% |
| 2024-11-18 | 9.00 | 9.06 | 0.29 | 3.31% | 8.99 | 9.49 | 756930 | 69560 | 1.03% |
| 2024-11-15 | 8.80 | 8.77 | -0.09 | -1.02% | 8.67 | 9.00 | 467501 | 41151 | 0.63% |
| 2024-11-14 | 9.23 | 8.86 | -0.36 | -3.90% | 8.85 | 9.27 | 604377 | 54098 | 0.82% |
| 2024-11-13 | 9.26 | 9.22 | -0.10 | -1.07% | 8.96 | 9.42 | 705989 | 64764 | 0.96% |
| 2024-11-12 | 8.86 | 9.32 | 0.50 | 5.67% | 8.80 | 9.68 | 1618046 | 150336 | 2.20% |
| 2024-11-11 | 8.56 | 8.82 | 0.27 | 3.16% | 8.52 | 8.82 | 572105 | 49789 | 0.78% |
| 2024-11-08 | 8.71 | 8.55 | 0.08 | 0.94% | 8.52 | 8.74 | 460887 | 39684 | 0.63% |
| 2024-11-07 | 8.36 | 8.47 | 0.12 | 1.44% | 8.28 | 8.48 | 361711 | 30303 | 0.49% |
| 2024-11-06 | 8.36 | 8.35 | 0.00 | 0.00% | 8.31 | 8.60 | 420244 | 35321 | 0.57% |
| 2024-11-05 | 8.16 | 8.35 | 0.17 | 2.08% | 8.11 | 8.45 | 434942 | 36229 | 0.59% |
| 2024-11-04 | 7.91 | 8.18 | 0.29 | 3.68% | 7.91 | 8.24 | 414769 | 33631 | 0.56% |
| 2024-11-01 | 7.97 | 7.89 | -0.10 | -1.25% | 7.84 | 8.02 | 418504 | 33160 | 0.57% |
| 2024-10-31 | 8.12 | 7.99 | -0.35 | -4.20% | 7.90 | 8.13 | 528042 | 42223 | 0.72% |
| 2024-10-30 | 8.33 | 8.34 | -0.04 | -0.48% | 8.28 | 8.44 | 203707 | 17012 | 0.28% |
| 2024-10-29 | 8.51 | 8.38 | -0.10 | -1.18% | 8.35 | 8.55 | 254436 | 21475 | 0.35% |
| 2024-10-28 | 8.39 | 8.48 | 0.12 | 1.44% | 8.28 | 8.48 | 230618 | 19404 | 0.31% |
| 2024-10-25 | 8.24 | 8.36 | 0.12 | 1.46% | 8.24 | 8.38 | 230018 | 19180 | 0.31% |
| 2024-10-24 | 8.32 | 8.24 | -0.10 | -1.20% | 8.21 | 8.38 | 215556 | 17817 | 0.29% |
| 2024-10-23 | 8.23 | 8.34 | 0.15 | 1.83% | 8.16 | 8.35 | 343210 | 28429 | 0.47% |
| 2024-10-22 | 8.00 | 8.19 | 0.19 | 2.38% | 7.97 | 8.20 | 339477 | 27571 | 0.46% |
| 2024-10-21 | 8.09 | 8.00 | -0.10 | -1.23% | 7.96 | 8.12 | 338347 | 27108 | 0.46% |
| 2024-10-18 | 7.81 | 8.10 | 0.27 | 3.45% | 7.77 | 8.19 | 343315 | 27365 | 0.47% |
| 2024-10-17 | 7.99 | 7.86 | -0.10 | -1.26% | 7.85 | 8.04 | 239389 | 19013 | 0.33% |
| 2024-10-16 | 7.98 | 7.96 | -0.05 | -0.62% | 7.91 | 8.02 | 268914 | 21413 | 0.37% |
| 2024-10-15 | 8.16 | 8.01 | -0.23 | -2.79% | 8.01 | 8.21 | 331277 | 26895 | 0.45% |
| 2024-10-14 | 8.20 | 8.24 | 0.03 | 0.37% | 8.04 | 8.29 | 380177 | 31049 | 0.52% |
| 2024-10-11 | 8.45 | 8.21 | -0.16 | -1.91% | 8.11 | 8.46 | 286143 | 23704 | 0.39% |
| 2024-10-10 | 8.31 | 8.37 | 0.08 | 0.97% | 8.12 | 8.55 | 473409 | 39617 | 0.64% |
| 2024-10-09 | 8.89 | 8.29 | -0.78 | -8.60% | 8.25 | 8.93 | 722048 | 61603 | 0.98% |
| 2024-10-08 | 9.70 | 9.07 | 0.24 | 2.72% | 8.77 | 9.70 | 1116512 | 102813 | 1.52% |
| 2024-09-30 | 8.48 | 8.83 | 0.56 | 6.77% | 8.47 | 8.95 | 1032075 | 90312 | 1.40% |
| 2024-09-27 | 8.21 | 8.27 | 0.24 | 2.99% | 8.15 | 8.30 | 257215 | 21160 | 0.35% |
| 2024-09-26 | 7.72 | 8.03 | 0.31 | 4.02% | 7.70 | 8.04 | 282627 | 22284 | 0.38% |
| 2024-09-25 | 7.64 | 7.72 | 0.14 | 1.85% | 7.64 | 7.84 | 234617 | 18239 | 0.32% |
| 2024-09-24 | 7.38 | 7.58 | 0.22 | 2.99% | 7.36 | 7.58 | 171018 | 12809 | 0.23% |
| 2024-09-23 | 7.34 | 7.36 | 0.02 | 0.27% | 7.31 | 7.39 | 67082 | 4937 | 0.09% |
| 2024-09-20 | 7.34 | 7.34 | 0.03 | 0.41% | 7.25 | 7.36 | 95601 | 6988 | 0.13% |
| 2024-09-19 | 7.15 | 7.31 | 0.18 | 2.52% | 7.15 | 7.35 | 123958 | 9009 | 0.17% |
| 2024-09-18 | 7.15 | 7.13 | -0.02 | -0.28% | 7.07 | 7.20 | 78297 | 5569 | 0.11% |
| 2024-09-13 | 7.26 | 7.15 | -0.09 | -1.24% | 7.13 | 7.28 | 81157 | 5826 | 0.11% |
| 2024-09-12 | 7.28 | 7.24 | -0.05 | -0.69% | 7.24 | 7.36 | 76702 | 5588 | 0.10% |
| 2024-09-11 | 7.27 | 7.29 | -0.01 | -0.14% | 7.25 | 7.37 | 74159 | 5425 | 0.10% |
| 2024-09-10 | 7.32 | 7.30 | -0.03 | -0.41% | 7.23 | 7.37 | 72648 | 5295 | 0.10% |
| 2024-09-09 | 7.31 | 7.33 | -0.05 | -0.68% | 7.30 | 7.44 | 101642 | 7485 | 0.14% |
| 2024-09-06 | 7.37 | 7.38 | 0.02 | 0.27% | 7.36 | 7.47 | 95049 | 7047 | 0.13% |
| 2024-09-05 | 7.34 | 7.36 | 0.01 | 0.14% | 7.34 | 7.42 | 76212 | 5617 | 0.10% |
| 2024-09-04 | 7.36 | 7.35 | -0.05 | -0.68% | 7.33 | 7.44 | 85237 | 6297 | 0.12% |
| 2024-09-03 | 7.23 | 7.40 | 0.15 | 2.07% | 7.22 | 7.42 | 135858 | 9971 | 0.18% |
| 2024-09-02 | 7.38 | 7.25 | -0.15 | -2.03% | 7.21 | 7.38 | 162435 | 11796 | 0.22% |
| 2024-08-30 | 7.28 | 7.40 | 0.12 | 1.65% | 7.24 | 7.46 | 141510 | 10449 | 0.19% |
| 2024-08-29 | 7.23 | 7.28 | 0.02 | 0.28% | 7.23 | 7.32 | 70862 | 5161 | 0.10% |
| 2024-08-28 | 7.29 | 7.26 | -0.06 | -0.82% | 7.22 | 7.31 | 74491 | 5406 | 0.10% |
| 2024-08-27 | 7.41 | 7.32 | -0.09 | -1.21% | 7.28 | 7.41 | 80799 | 5915 | 0.11% |
| 2024-08-26 | 7.38 | 7.41 | 0.05 | 0.68% | 7.37 | 7.47 | 76736 | 5690 | 0.10% |