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 | 7.14 | 7.27 | 0.10 | 1.39% | 7.03 | 7.30 | 280969 | 20166 | 4.69% |
| 2024-12-02 | 6.94 | 7.17 | 0.19 | 2.72% | 6.90 | 7.18 | 253437 | 17969 | 4.23% |
| 2024-11-29 | 6.83 | 6.98 | 0.07 | 1.01% | 6.76 | 7.05 | 291329 | 20135 | 4.86% |
| 2024-11-28 | 7.03 | 6.91 | -0.01 | -0.14% | 6.83 | 7.12 | 218794 | 15239 | 3.65% |
| 2024-11-27 | 6.86 | 6.92 | 0.00 | 0.00% | 6.65 | 6.94 | 220056 | 14960 | 3.67% |
| 2024-11-26 | 6.97 | 6.92 | -0.05 | -0.72% | 6.83 | 7.25 | 273360 | 19201 | 4.56% |
| 2024-11-25 | 6.90 | 6.97 | -0.06 | -0.85% | 6.63 | 7.03 | 270096 | 18520 | 4.51% |
| 2024-11-22 | 7.35 | 7.03 | -0.42 | -5.64% | 6.97 | 7.64 | 299072 | 21856 | 4.99% |
| 2024-11-21 | 7.63 | 7.45 | -0.17 | -2.23% | 7.37 | 7.63 | 260979 | 19479 | 4.36% |
| 2024-11-20 | 7.61 | 7.62 | -0.20 | -2.56% | 7.50 | 7.86 | 425348 | 32456 | 7.10% |
| 2024-11-19 | 7.41 | 7.82 | 0.56 | 7.71% | 7.21 | 7.99 | 591496 | 46048 | 9.87% |
| 2024-11-18 | 7.44 | 7.26 | -0.07 | -0.95% | 7.11 | 7.62 | 311718 | 23017 | 5.20% |
| 2024-11-15 | 7.66 | 7.33 | -0.47 | -6.03% | 7.23 | 7.95 | 399133 | 30149 | 6.66% |
| 2024-11-14 | 8.13 | 7.80 | -0.46 | -5.57% | 7.70 | 8.28 | 426726 | 34116 | 7.12% |
| 2024-11-13 | 9.02 | 8.26 | -0.85 | -9.33% | 8.20 | 9.40 | 557637 | 48551 | 9.31% |
| 2024-11-12 | 9.06 | 9.11 | 0.27 | 3.05% | 8.74 | 9.38 | 498749 | 45550 | 8.32% |
| 2024-11-11 | 8.30 | 8.84 | 0.42 | 4.99% | 8.30 | 9.12 | 469522 | 40859 | 7.84% |
| 2024-11-08 | 8.30 | 8.42 | -0.09 | -1.06% | 8.30 | 8.78 | 459592 | 39265 | 7.67% |
| 2024-11-07 | 8.63 | 8.51 | -0.51 | -5.65% | 8.12 | 8.86 | 660162 | 56530 | 11.02% |
| 2024-11-06 | 9.45 | 9.02 | -0.57 | -5.94% | 8.86 | 9.98 | 1033173 | 97541 | 17.24% |
| 2024-11-05 | 9.00 | 9.59 | 0.87 | 9.98% | 8.31 | 9.59 | 1275376 | 117455 | 21.28% |
| 2024-11-04 | 7.34 | 8.72 | 0.79 | 9.96% | 7.34 | 8.72 | 1119786 | 91988 | 18.69% |
| 2024-11-01 | 6.86 | 7.93 | 0.72 | 9.99% | 6.49 | 7.93 | 1211709 | 83921 | 20.22% |
| 2024-10-31 | 7.80 | 7.21 | -0.80 | -9.99% | 7.21 | 7.98 | 1015837 | 74868 | 16.95% |
| 2024-10-30 | 8.01 | 8.01 | -0.89 | -10.00% | 8.01 | 8.84 | 1137928 | 93444 | 18.99% |
| 2024-10-29 | 8.88 | 8.90 | 0.62 | 7.49% | 8.48 | 9.11 | 829516 | 74393 | 13.84% |
| 2024-10-28 | 8.65 | 8.28 | 0.34 | 4.28% | 8.01 | 8.73 | 931420 | 79619 | 15.54% |
| 2024-10-25 | 7.25 | 7.94 | 0.72 | 9.97% | 7.22 | 7.94 | 705234 | 54472 | 11.77% |
| 2024-10-24 | 7.22 | 7.22 | 0.66 | 10.06% | 6.17 | 7.22 | 1357974 | 95963 | 22.66% |
| 2024-10-23 | 6.56 | 6.56 | 0.60 | 10.07% | 6.56 | 6.56 | 35054 | 2299 | 0.59% |
| 2024-10-22 | 5.96 | 5.96 | 0.54 | 9.96% | 5.96 | 5.96 | 31364 | 1869 | 0.52% |
| 2024-10-21 | 5.42 | 5.42 | 0.49 | 9.94% | 5.22 | 5.42 | 231778 | 12502 | 3.87% |
| 2024-10-18 | 4.48 | 4.93 | 0.45 | 10.04% | 4.44 | 4.93 | 757837 | 35967 | 12.65% |
| 2024-10-17 | 4.15 | 4.48 | 0.30 | 7.18% | 4.05 | 4.60 | 896686 | 38901 | 14.96% |
| 2024-10-16 | 3.99 | 4.18 | 0.15 | 3.72% | 3.99 | 4.25 | 228120 | 9395 | 3.81% |
| 2024-10-15 | 4.06 | 4.03 | -0.04 | -0.98% | 4.03 | 4.07 | 93961 | 3799 | 1.57% |
| 2024-10-14 | 4.06 | 4.07 | 0.02 | 0.49% | 4.03 | 4.09 | 89083 | 3613 | 1.49% |
| 2024-10-11 | 4.01 | 4.05 | -0.03 | -0.74% | 4.01 | 4.13 | 128193 | 5210 | 2.14% |
| 2024-10-10 | 4.00 | 4.08 | -0.04 | -0.97% | 3.98 | 4.16 | 214429 | 8766 | 3.58% |
| 2024-10-09 | 4.40 | 4.12 | -0.46 | -10.04% | 4.12 | 4.41 | 371004 | 15642 | 6.19% |
| 2024-10-08 | 5.15 | 4.58 | -0.19 | -3.98% | 4.38 | 5.16 | 745765 | 34421 | 11.78% |
| 2024-09-30 | 4.52 | 4.77 | 0.26 | 5.76% | 4.45 | 4.88 | 267998 | 12484 | 4.23% |
| 2024-09-27 | 4.50 | 4.51 | 0.04 | 0.89% | 4.38 | 4.52 | 54623 | 2426 | 0.86% |
| 2024-09-26 | 4.37 | 4.47 | 0.08 | 1.82% | 4.31 | 4.52 | 84721 | 3748 | 1.34% |
| 2024-09-25 | 4.28 | 4.39 | 0.12 | 2.81% | 4.18 | 4.39 | 156284 | 6731 | 2.47% |
| 2024-09-24 | 4.34 | 4.27 | -0.09 | -2.06% | 4.21 | 4.42 | 118384 | 5137 | 1.87% |
| 2024-09-23 | 4.22 | 4.36 | 0.14 | 3.32% | 4.21 | 4.39 | 79018 | 3394 | 1.25% |
| 2024-09-20 | 4.20 | 4.22 | 0.02 | 0.48% | 4.06 | 4.26 | 52080 | 2197 | 0.82% |
| 2024-09-19 | 4.28 | 4.20 | -0.04 | -0.94% | 4.19 | 4.36 | 58675 | 2485 | 0.93% |
| 2024-09-18 | 4.29 | 4.24 | -0.05 | -1.17% | 4.23 | 4.32 | 19521 | 832 | 0.31% |
| 2024-09-13 | 4.31 | 4.29 | -0.02 | -0.46% | 4.26 | 4.35 | 20567 | 886 | 0.32% |
| 2024-09-12 | 4.33 | 4.31 | -0.03 | -0.69% | 4.31 | 4.37 | 20633 | 894 | 0.33% |
| 2024-09-11 | 4.39 | 4.34 | -0.06 | -1.36% | 4.33 | 4.40 | 28316 | 1232 | 0.45% |
| 2024-09-10 | 4.41 | 4.40 | -0.02 | -0.45% | 4.37 | 4.46 | 24671 | 1084 | 0.39% |
| 2024-09-09 | 4.47 | 4.42 | -0.09 | -2.00% | 4.41 | 4.50 | 41159 | 1826 | 0.65% |
| 2024-09-06 | 4.51 | 4.51 | 0.00 | 0.00% | 4.48 | 4.53 | 41565 | 1871 | 0.66% |
| 2024-09-05 | 4.53 | 4.51 | 0.00 | 0.00% | 4.49 | 4.58 | 57860 | 2627 | 0.91% |
| 2024-09-04 | 4.55 | 4.51 | -0.02 | -0.44% | 4.47 | 4.60 | 78771 | 3572 | 1.24% |
| 2024-09-03 | 4.48 | 4.53 | 0.03 | 0.67% | 4.48 | 4.59 | 66813 | 3033 | 1.06% |
| 2024-09-02 | 4.54 | 4.50 | -0.04 | -0.88% | 4.47 | 4.64 | 60110 | 2729 | 0.95% |
| 2024-08-30 | 4.60 | 4.54 | -0.04 | -0.87% | 4.48 | 4.61 | 59470 | 2694 | 0.94% |
| 2024-08-29 | 4.39 | 4.58 | 0.19 | 4.33% | 4.37 | 4.65 | 102341 | 4646 | 1.62% |
| 2024-08-28 | 4.37 | 4.39 | 0.02 | 0.46% | 4.34 | 4.46 | 26479 | 1167 | 0.42% |
| 2024-08-27 | 4.38 | 4.37 | -0.01 | -0.23% | 4.33 | 4.43 | 12438 | 544 | 0.20% |
| 2024-08-26 | 4.35 | 4.38 | 0.02 | 0.46% | 4.33 | 4.46 | 13992 | 614 | 0.22% |