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 | 8.00 | 7.72 | -0.04 | -0.52% | 7.57 | 8.00 | 1254713 | 97312 | 2.78% |
| 2024-12-02 | 7.25 | 7.76 | 0.71 | 10.07% | 7.12 | 7.76 | 1237230 | 94214 | 2.74% |
| 2024-11-29 | 7.18 | 7.05 | -0.16 | -2.22% | 6.93 | 7.28 | 655528 | 46384 | 1.45% |
| 2024-11-28 | 7.13 | 7.21 | 0.12 | 1.69% | 7.08 | 7.43 | 772862 | 56141 | 1.71% |
| 2024-11-27 | 6.95 | 7.09 | 0.11 | 1.58% | 6.79 | 7.10 | 508673 | 35237 | 1.13% |
| 2024-11-26 | 7.03 | 6.98 | -0.09 | -1.27% | 6.90 | 7.15 | 385830 | 26983 | 0.85% |
| 2024-11-25 | 6.95 | 7.07 | 0.06 | 0.86% | 6.72 | 7.10 | 637349 | 44177 | 1.41% |
| 2024-11-22 | 7.31 | 7.01 | -0.34 | -4.63% | 7.00 | 7.51 | 801729 | 58067 | 1.77% |
| 2024-11-21 | 7.08 | 7.35 | 0.28 | 3.96% | 7.00 | 7.52 | 1122198 | 82024 | 2.48% |
| 2024-11-20 | 7.08 | 7.07 | 0.00 | 0.00% | 6.91 | 7.14 | 680834 | 47801 | 1.51% |
| 2024-11-19 | 6.69 | 7.07 | 0.38 | 5.68% | 6.61 | 7.08 | 901985 | 61727 | 2.00% |
| 2024-11-18 | 7.06 | 6.69 | -0.35 | -4.97% | 6.65 | 7.14 | 919442 | 62586 | 2.03% |
| 2024-11-15 | 7.30 | 7.04 | -0.34 | -4.61% | 7.01 | 7.44 | 997223 | 71967 | 2.21% |
| 2024-11-14 | 7.50 | 7.38 | -0.16 | -2.12% | 7.34 | 7.65 | 926784 | 69387 | 2.05% |
| 2024-11-13 | 7.70 | 7.54 | -0.40 | -5.04% | 7.30 | 7.94 | 1723146 | 129332 | 3.81% |
| 2024-11-12 | 8.96 | 7.94 | -0.88 | -9.98% | 7.94 | 8.96 | 2123153 | 175340 | 4.70% |
| 2024-11-11 | 9.07 | 8.82 | -0.04 | -0.45% | 8.48 | 9.09 | 1557958 | 136370 | 3.45% |
| 2024-11-08 | 8.55 | 8.86 | 0.54 | 6.49% | 8.42 | 9.15 | 1443704 | 129287 | 3.19% |
| 2024-11-07 | 8.01 | 8.32 | 0.18 | 2.21% | 7.95 | 8.54 | 1352896 | 111756 | 2.99% |
| 2024-11-06 | 8.01 | 8.14 | 0.18 | 2.26% | 7.86 | 8.55 | 1719614 | 139617 | 3.80% |
| 2024-11-05 | 7.58 | 7.96 | 0.49 | 6.56% | 7.53 | 8.15 | 1698495 | 134097 | 3.76% |
| 2024-11-04 | 7.30 | 7.47 | 0.08 | 1.08% | 7.28 | 7.69 | 1168432 | 87721 | 2.58% |
| 2024-11-01 | 7.37 | 7.39 | -0.16 | -2.12% | 6.95 | 7.80 | 1768649 | 130459 | 3.91% |
| 2024-10-31 | 7.59 | 7.55 | -0.21 | -2.71% | 7.34 | 7.92 | 2308388 | 175770 | 5.11% |
| 2024-10-30 | 7.87 | 7.76 | -0.07 | -0.89% | 7.51 | 8.48 | 3037161 | 240479 | 6.72% |
| 2024-10-29 | 7.60 | 7.83 | 0.71 | 9.97% | 7.28 | 7.83 | 1353670 | 104394 | 2.99% |
| 2024-10-28 | 6.35 | 7.12 | 0.65 | 10.05% | 6.12 | 7.12 | 1677891 | 114659 | 3.71% |
| 2024-10-25 | 6.10 | 6.47 | 0.46 | 7.65% | 6.08 | 6.61 | 2128454 | 137145 | 4.71% |
| 2024-10-24 | 6.08 | 6.01 | 0.17 | 2.91% | 5.68 | 6.15 | 2124409 | 125822 | 4.70% |
| 2024-10-23 | 5.45 | 5.84 | 0.53 | 9.98% | 5.43 | 5.84 | 1222925 | 69983 | 2.70% |
| 2024-10-22 | 5.03 | 5.31 | 0.24 | 4.73% | 5.02 | 5.43 | 1022714 | 54024 | 2.26% |
| 2024-10-21 | 4.83 | 5.07 | 0.36 | 7.64% | 4.76 | 5.16 | 885031 | 44562 | 1.96% |
| 2024-10-18 | 4.61 | 4.71 | 0.11 | 2.39% | 4.50 | 4.80 | 548196 | 25734 | 1.21% |
| 2024-10-17 | 4.60 | 4.60 | 0.01 | 0.22% | 4.58 | 4.84 | 558189 | 26244 | 1.23% |
| 2024-10-16 | 4.50 | 4.59 | 0.01 | 0.22% | 4.48 | 4.66 | 390333 | 17892 | 0.86% |
| 2024-10-15 | 4.48 | 4.58 | -0.02 | -0.43% | 4.45 | 4.72 | 604856 | 27930 | 1.34% |
| 2024-10-14 | 4.60 | 4.60 | -0.21 | -4.37% | 4.38 | 4.70 | 1025832 | 46242 | 2.27% |
| 2024-10-11 | 5.22 | 4.81 | -0.53 | -9.93% | 4.81 | 5.25 | 1325838 | 65205 | 2.93% |
| 2024-10-10 | 4.85 | 5.34 | 0.49 | 10.10% | 4.78 | 5.34 | 1618321 | 83484 | 3.58% |
| 2024-10-09 | 4.95 | 4.85 | -0.20 | -3.96% | 4.56 | 5.03 | 906838 | 43797 | 2.01% |
| 2024-10-08 | 5.15 | 5.05 | 0.37 | 7.91% | 4.70 | 5.15 | 1079176 | 53844 | 2.39% |
| 2024-09-30 | 4.42 | 4.68 | 0.43 | 10.12% | 4.41 | 4.68 | 728091 | 33577 | 1.61% |
| 2024-09-27 | 4.15 | 4.25 | 0.15 | 3.66% | 4.12 | 4.27 | 290246 | 12249 | 0.64% |
| 2024-09-26 | 3.97 | 4.10 | 0.14 | 3.54% | 3.93 | 4.10 | 390824 | 15705 | 0.86% |
| 2024-09-25 | 4.02 | 3.96 | -0.06 | -1.49% | 3.96 | 4.12 | 332176 | 13447 | 0.73% |
| 2024-09-24 | 3.92 | 4.02 | 0.11 | 2.81% | 3.81 | 4.03 | 378137 | 14883 | 0.84% |
| 2024-09-23 | 3.91 | 3.91 | -0.03 | -0.76% | 3.88 | 4.01 | 210182 | 8269 | 0.46% |
| 2024-09-20 | 4.00 | 3.94 | -0.06 | -1.50% | 3.87 | 4.02 | 286333 | 11221 | 0.63% |
| 2024-09-19 | 3.88 | 4.00 | 0.12 | 3.09% | 3.86 | 4.08 | 291262 | 11609 | 0.64% |
| 2024-09-18 | 3.96 | 3.88 | -0.08 | -2.02% | 3.85 | 3.98 | 274744 | 10713 | 0.61% |
| 2024-09-13 | 3.91 | 3.96 | 0.07 | 1.80% | 3.84 | 4.12 | 464374 | 18546 | 1.03% |
| 2024-09-12 | 3.85 | 3.89 | 0.03 | 0.78% | 3.84 | 3.96 | 232486 | 9045 | 0.51% |
| 2024-09-11 | 3.87 | 3.86 | 0.00 | 0.00% | 3.82 | 3.90 | 135897 | 5251 | 0.30% |
| 2024-09-10 | 3.86 | 3.86 | -0.01 | -0.26% | 3.77 | 3.87 | 177186 | 6761 | 0.39% |
| 2024-09-09 | 3.84 | 3.87 | 0.06 | 1.57% | 3.74 | 3.94 | 303728 | 11733 | 0.67% |
| 2024-09-06 | 3.88 | 3.81 | -0.07 | -1.80% | 3.80 | 3.98 | 264353 | 10199 | 0.58% |
| 2024-09-05 | 3.80 | 3.88 | 0.10 | 2.65% | 3.78 | 3.91 | 213715 | 8230 | 0.47% |
| 2024-09-04 | 3.80 | 3.78 | 0.01 | 0.27% | 3.74 | 3.82 | 179158 | 6776 | 0.40% |
| 2024-09-03 | 3.88 | 3.77 | -0.06 | -1.57% | 3.75 | 3.88 | 177158 | 6730 | 0.39% |
| 2024-09-02 | 3.92 | 3.83 | -0.08 | -2.05% | 3.81 | 4.10 | 367467 | 14393 | 0.81% |
| 2024-08-30 | 3.77 | 3.91 | 0.11 | 2.89% | 3.76 | 3.95 | 307585 | 11932 | 0.68% |
| 2024-08-29 | 3.84 | 3.80 | -0.05 | -1.30% | 3.80 | 3.89 | 176896 | 6792 | 0.39% |
| 2024-08-28 | 3.83 | 3.85 | -0.01 | -0.26% | 3.81 | 3.90 | 178935 | 6889 | 0.40% |
| 2024-08-27 | 3.97 | 3.86 | 0.01 | 0.26% | 3.81 | 3.97 | 232978 | 9002 | 0.52% |
| 2024-08-26 | 4.01 | 3.85 | -0.06 | -1.53% | 3.83 | 4.02 | 223789 | 8689 | 0.49% |