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 | 7.60 | 7.59 | 0.00 | 0.00% | 7.48 | 7.63 | 1235690 | 93109 | 0.94% |
| 2024-12-02 | 7.53 | 7.59 | 0.07 | 0.93% | 7.51 | 7.62 | 1422304 | 107617 | 1.08% |
| 2024-11-29 | 7.51 | 7.52 | 0.00 | 0.00% | 7.40 | 7.61 | 1157120 | 86933 | 0.88% |
| 2024-11-28 | 7.64 | 7.52 | -0.12 | -1.57% | 7.51 | 7.66 | 985759 | 74619 | 0.75% |
| 2024-11-27 | 7.55 | 7.64 | 0.07 | 0.92% | 7.45 | 7.65 | 963071 | 72901 | 0.73% |
| 2024-11-26 | 7.53 | 7.57 | 0.00 | 0.00% | 7.48 | 7.67 | 796106 | 60231 | 0.61% |
| 2024-11-25 | 7.64 | 7.57 | -0.08 | -1.05% | 7.50 | 7.76 | 1084071 | 82505 | 0.83% |
| 2024-11-22 | 7.90 | 7.65 | -0.28 | -3.53% | 7.63 | 7.96 | 1281242 | 99502 | 0.98% |
| 2024-11-21 | 7.90 | 7.93 | 0.02 | 0.25% | 7.79 | 7.99 | 1136010 | 89541 | 0.87% |
| 2024-11-20 | 7.98 | 7.91 | -0.03 | -0.38% | 7.88 | 8.12 | 1382719 | 110109 | 1.05% |
| 2024-11-19 | 7.80 | 7.94 | 0.14 | 1.79% | 7.73 | 7.95 | 1349192 | 106091 | 1.03% |
| 2024-11-18 | 7.59 | 7.80 | -0.18 | -2.26% | 7.54 | 7.99 | 2508818 | 195232 | 1.91% |
| 2024-11-15 | 7.93 | 7.98 | 0.03 | 0.38% | 7.91 | 8.15 | 1498786 | 120600 | 1.14% |
| 2024-11-14 | 8.10 | 7.95 | -0.15 | -1.85% | 7.93 | 8.20 | 1367222 | 110011 | 1.04% |
| 2024-11-13 | 8.01 | 8.10 | 0.04 | 0.50% | 7.97 | 8.16 | 1218960 | 98701 | 0.93% |
| 2024-11-12 | 8.32 | 8.06 | -0.33 | -3.93% | 8.00 | 8.38 | 2905546 | 237519 | 2.21% |
| 2024-11-11 | 8.39 | 8.39 | -0.11 | -1.29% | 8.20 | 8.39 | 2275500 | 189133 | 1.73% |
| 2024-11-08 | 8.70 | 8.50 | 0.02 | 0.24% | 8.39 | 8.80 | 3015337 | 258281 | 2.30% |
| 2024-11-07 | 8.13 | 8.48 | 0.24 | 2.91% | 8.05 | 8.51 | 2962388 | 247530 | 2.26% |
| 2024-11-06 | 8.18 | 8.24 | 0.15 | 1.85% | 8.12 | 8.38 | 3029784 | 250324 | 2.31% |
| 2024-11-05 | 7.88 | 8.09 | 0.17 | 2.15% | 7.82 | 8.14 | 2717291 | 217338 | 2.07% |
| 2024-11-04 | 8.06 | 7.92 | -0.02 | -0.25% | 7.73 | 8.06 | 2740494 | 214482 | 2.09% |
| 2024-11-01 | 7.66 | 7.94 | 0.31 | 4.06% | 7.66 | 8.15 | 3975148 | 315455 | 3.03% |
| 2024-10-31 | 7.65 | 7.63 | -0.06 | -0.78% | 7.58 | 7.78 | 2520524 | 193042 | 1.92% |
| 2024-10-30 | 7.95 | 7.69 | -0.66 | -7.90% | 7.61 | 7.95 | 5237552 | 405777 | 3.99% |
| 2024-10-29 | 8.53 | 8.35 | -0.23 | -2.68% | 8.31 | 8.53 | 1695488 | 142348 | 1.29% |
| 2024-10-28 | 8.52 | 8.58 | 0.09 | 1.06% | 8.51 | 8.71 | 1897612 | 163160 | 1.45% |
| 2024-10-25 | 8.69 | 8.49 | -0.33 | -3.74% | 8.43 | 8.71 | 2791958 | 238355 | 2.13% |
| 2024-10-24 | 8.63 | 8.82 | 0.10 | 1.15% | 8.55 | 8.89 | 1812032 | 158202 | 1.38% |
| 2024-10-23 | 8.86 | 8.72 | -0.12 | -1.36% | 8.61 | 8.90 | 1899293 | 165928 | 1.45% |
| 2024-10-22 | 8.70 | 8.84 | 0.08 | 0.91% | 8.58 | 8.86 | 1711985 | 149884 | 1.30% |
| 2024-10-21 | 8.63 | 8.76 | 0.21 | 2.46% | 8.52 | 8.87 | 2286666 | 199091 | 1.74% |
| 2024-10-18 | 8.42 | 8.55 | 0.04 | 0.47% | 8.39 | 8.71 | 2361619 | 200967 | 1.80% |
| 2024-10-17 | 8.73 | 8.51 | -0.14 | -1.62% | 8.50 | 8.90 | 1836244 | 159669 | 1.40% |
| 2024-10-16 | 8.35 | 8.65 | 0.14 | 1.65% | 8.33 | 8.75 | 1924360 | 165469 | 1.47% |
| 2024-10-15 | 8.93 | 8.51 | -0.58 | -6.38% | 8.51 | 8.95 | 2734289 | 238712 | 2.08% |
| 2024-10-14 | 8.72 | 9.09 | 0.57 | 6.69% | 8.72 | 9.22 | 4230822 | 381575 | 3.22% |
| 2024-10-11 | 8.58 | 8.52 | 0.03 | 0.35% | 8.30 | 8.80 | 2648889 | 227257 | 2.02% |
| 2024-10-10 | 8.09 | 8.49 | 0.50 | 6.26% | 8.08 | 8.75 | 3277884 | 276689 | 2.50% |
| 2024-10-09 | 8.50 | 7.99 | -0.72 | -8.27% | 7.93 | 8.50 | 3650565 | 298360 | 2.78% |
| 2024-10-08 | 9.67 | 8.71 | -0.19 | -2.13% | 8.37 | 9.72 | 6122339 | 544374 | 4.67% |
| 2024-09-30 | 8.40 | 8.90 | 0.77 | 9.47% | 8.40 | 8.92 | 3259586 | 285346 | 2.48% |
| 2024-09-27 | 7.99 | 8.13 | 0.29 | 3.70% | 7.99 | 8.22 | 1145754 | 92938 | 0.87% |
| 2024-09-26 | 7.38 | 7.84 | 0.45 | 6.09% | 7.34 | 7.85 | 1995243 | 151964 | 1.52% |
| 2024-09-25 | 7.40 | 7.39 | 0.14 | 1.93% | 7.35 | 7.62 | 2255473 | 168317 | 1.72% |
| 2024-09-24 | 7.08 | 7.25 | 0.25 | 3.57% | 7.06 | 7.34 | 1967601 | 141506 | 1.50% |
| 2024-09-23 | 6.99 | 7.00 | -0.06 | -0.85% | 6.91 | 7.08 | 1107790 | 77579 | 0.84% |
| 2024-09-20 | 6.91 | 7.06 | 0.08 | 1.15% | 6.86 | 7.08 | 1620738 | 113474 | 1.24% |
| 2024-09-19 | 6.59 | 6.98 | 0.40 | 6.08% | 6.54 | 6.98 | 1963130 | 134024 | 1.50% |
| 2024-09-18 | 6.39 | 6.58 | 0.26 | 4.11% | 6.36 | 6.63 | 1353406 | 87620 | 1.03% |
| 2024-09-13 | 6.37 | 6.32 | 0.01 | 0.16% | 6.31 | 6.47 | 1050156 | 67035 | 0.80% |
| 2024-09-12 | 6.30 | 6.31 | 0.06 | 0.96% | 6.23 | 6.41 | 948216 | 59972 | 0.72% |
| 2024-09-11 | 6.28 | 6.25 | -0.05 | -0.79% | 6.13 | 6.30 | 1000724 | 62080 | 0.76% |
| 2024-09-10 | 6.35 | 6.30 | -0.04 | -0.63% | 6.20 | 6.38 | 975358 | 61319 | 0.74% |
| 2024-09-09 | 6.38 | 6.34 | -0.12 | -1.86% | 6.24 | 6.41 | 1130286 | 71260 | 0.86% |
| 2024-09-06 | 6.50 | 6.46 | 0.00 | 0.00% | 6.43 | 6.52 | 686603 | 44466 | 0.52% |
| 2024-09-05 | 6.62 | 6.46 | -0.15 | -2.27% | 6.38 | 6.68 | 1335513 | 86691 | 1.02% |
| 2024-09-04 | 6.73 | 6.61 | -0.22 | -3.22% | 6.52 | 6.74 | 1336088 | 88535 | 1.02% |
| 2024-09-03 | 6.75 | 6.83 | 0.06 | 0.89% | 6.74 | 6.94 | 1103986 | 75796 | 0.84% |
| 2024-09-02 | 6.76 | 6.77 | -0.06 | -0.88% | 6.68 | 6.83 | 1151094 | 77840 | 0.88% |
| 2024-08-30 | 6.81 | 6.83 | -0.01 | -0.15% | 6.69 | 6.92 | 1422253 | 96800 | 1.08% |
| 2024-08-29 | 6.80 | 6.84 | -0.02 | -0.29% | 6.66 | 6.93 | 1347110 | 91754 | 1.03% |
| 2024-08-28 | 6.89 | 6.86 | -0.03 | -0.44% | 6.78 | 7.00 | 1265516 | 87022 | 0.96% |
| 2024-08-27 | 6.86 | 6.89 | 0.02 | 0.29% | 6.82 | 6.94 | 1023059 | 70286 | 0.78% |
| 2024-08-26 | 6.87 | 6.87 | 0.09 | 1.33% | 6.76 | 6.91 | 1012648 | 69236 | 0.77% |