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 | 7.80 | 7.70 | -0.10 | -1.28% | 7.60 | 7.82 | 56565 | 4349 | 1.84% |
| 2024-12-02 | 7.55 | 7.80 | 0.26 | 3.45% | 7.55 | 7.90 | 86439 | 6677 | 2.82% |
| 2024-11-29 | 7.33 | 7.54 | 0.20 | 2.72% | 7.33 | 7.72 | 85416 | 6444 | 2.78% |
| 2024-11-28 | 7.20 | 7.34 | 0.13 | 1.80% | 7.20 | 7.43 | 53607 | 3935 | 1.75% |
| 2024-11-27 | 7.19 | 7.21 | 0.04 | 0.56% | 6.94 | 7.21 | 38722 | 2747 | 1.26% |
| 2024-11-26 | 7.19 | 7.17 | -0.02 | -0.28% | 7.14 | 7.25 | 29016 | 2089 | 0.95% |
| 2024-11-25 | 6.99 | 7.19 | 0.17 | 2.42% | 6.99 | 7.19 | 29998 | 2135 | 0.98% |
| 2024-11-22 | 7.21 | 7.02 | -0.18 | -2.50% | 7.00 | 7.22 | 36829 | 2620 | 1.20% |
| 2024-11-21 | 7.18 | 7.20 | 0.01 | 0.14% | 7.11 | 7.23 | 31672 | 2272 | 1.03% |
| 2024-11-20 | 7.01 | 7.19 | 0.20 | 2.86% | 7.01 | 7.20 | 46376 | 3310 | 1.51% |
| 2024-11-19 | 6.86 | 6.99 | 0.16 | 2.34% | 6.85 | 6.99 | 34101 | 2363 | 1.11% |
| 2024-11-18 | 6.94 | 6.83 | -0.12 | -1.73% | 6.78 | 7.05 | 41048 | 2840 | 1.34% |
| 2024-11-15 | 7.02 | 6.95 | -0.06 | -0.86% | 6.90 | 7.13 | 31741 | 2235 | 1.03% |
| 2024-11-14 | 7.14 | 7.01 | -0.14 | -1.96% | 6.99 | 7.16 | 30343 | 2148 | 0.99% |
| 2024-11-13 | 7.17 | 7.15 | -0.01 | -0.14% | 7.00 | 7.22 | 31954 | 2271 | 1.04% |
| 2024-11-12 | 7.14 | 7.16 | 0.02 | 0.28% | 7.09 | 7.23 | 55663 | 3990 | 1.81% |
| 2024-11-11 | 7.05 | 7.14 | 0.05 | 0.71% | 7.01 | 7.14 | 41763 | 2962 | 1.36% |
| 2024-11-08 | 7.18 | 7.09 | -0.06 | -0.84% | 7.02 | 7.19 | 44396 | 3151 | 1.45% |
| 2024-11-07 | 6.98 | 7.15 | 0.15 | 2.14% | 6.96 | 7.15 | 49418 | 3506 | 1.61% |
| 2024-11-06 | 7.00 | 7.00 | 0.01 | 0.14% | 6.92 | 7.05 | 39265 | 2741 | 1.28% |
| 2024-11-05 | 6.85 | 6.99 | 0.15 | 2.19% | 6.85 | 7.02 | 49827 | 3451 | 1.62% |
| 2024-11-04 | 6.67 | 6.84 | 0.17 | 2.55% | 6.67 | 6.84 | 30033 | 2038 | 0.98% |
| 2024-11-01 | 6.98 | 6.67 | -0.28 | -4.03% | 6.65 | 6.98 | 46142 | 3120 | 1.50% |
| 2024-10-31 | 6.81 | 6.95 | 0.13 | 1.91% | 6.81 | 7.00 | 36315 | 2516 | 1.18% |
| 2024-10-30 | 6.78 | 6.82 | -0.05 | -0.73% | 6.72 | 6.90 | 28461 | 1936 | 0.93% |
| 2024-10-29 | 7.01 | 6.87 | -0.13 | -1.86% | 6.82 | 7.05 | 43867 | 3024 | 1.43% |
| 2024-10-28 | 6.80 | 7.00 | 0.23 | 3.40% | 6.77 | 7.00 | 38274 | 2638 | 1.25% |
| 2024-10-25 | 6.68 | 6.77 | 0.09 | 1.35% | 6.64 | 6.77 | 24848 | 1676 | 0.81% |
| 2024-10-24 | 6.68 | 6.68 | 0.00 | 0.00% | 6.59 | 6.71 | 18677 | 1241 | 0.61% |
| 2024-10-23 | 6.65 | 6.68 | 0.02 | 0.30% | 6.63 | 6.78 | 34630 | 2323 | 1.13% |
| 2024-10-22 | 6.57 | 6.66 | 0.09 | 1.37% | 6.54 | 6.70 | 36679 | 2425 | 1.19% |
| 2024-10-21 | 6.58 | 6.57 | 0.02 | 0.31% | 6.53 | 6.62 | 30616 | 2014 | 1.00% |
| 2024-10-18 | 6.46 | 6.55 | 0.06 | 0.92% | 6.46 | 6.64 | 29602 | 1937 | 0.96% |
| 2024-10-17 | 6.53 | 6.49 | -0.04 | -0.61% | 6.47 | 6.65 | 30801 | 2023 | 1.00% |
| 2024-10-16 | 6.46 | 6.53 | 0.02 | 0.31% | 6.42 | 6.63 | 27408 | 1795 | 0.89% |
| 2024-10-15 | 6.53 | 6.51 | -0.03 | -0.46% | 6.48 | 6.62 | 23914 | 1566 | 0.78% |
| 2024-10-14 | 6.51 | 6.54 | 0.07 | 1.08% | 6.44 | 6.61 | 27441 | 1794 | 0.89% |
| 2024-10-11 | 6.75 | 6.47 | -0.19 | -2.85% | 6.41 | 6.75 | 45318 | 2974 | 1.48% |
| 2024-10-10 | 6.63 | 6.66 | 0.02 | 0.30% | 6.58 | 6.82 | 44434 | 2976 | 1.45% |
| 2024-10-09 | 7.00 | 6.64 | -0.43 | -6.08% | 6.57 | 7.00 | 77728 | 5268 | 2.53% |
| 2024-10-08 | 7.42 | 7.07 | 0.32 | 4.74% | 6.80 | 7.42 | 101537 | 7165 | 3.31% |
| 2024-09-30 | 6.48 | 6.75 | 0.49 | 7.83% | 6.32 | 6.82 | 82865 | 5442 | 2.70% |
| 2024-09-27 | 6.16 | 6.26 | 0.19 | 3.13% | 6.11 | 6.29 | 34050 | 2112 | 1.11% |
| 2024-09-26 | 5.92 | 6.07 | 0.14 | 2.36% | 5.91 | 6.07 | 38106 | 2291 | 1.24% |
| 2024-09-25 | 5.90 | 5.93 | 0.03 | 0.51% | 5.89 | 6.07 | 45150 | 2704 | 1.47% |
| 2024-09-24 | 5.62 | 5.90 | 0.28 | 4.98% | 5.62 | 5.90 | 29102 | 1679 | 0.95% |
| 2024-09-23 | 5.68 | 5.62 | -0.02 | -0.35% | 5.57 | 5.68 | 12302 | 691 | 0.40% |
| 2024-09-20 | 5.67 | 5.64 | -0.02 | -0.35% | 5.60 | 5.69 | 12337 | 695 | 0.40% |
| 2024-09-19 | 5.55 | 5.66 | 0.15 | 2.72% | 5.52 | 5.68 | 19755 | 1110 | 0.64% |
| 2024-09-18 | 5.60 | 5.51 | -0.09 | -1.61% | 5.40 | 5.62 | 19757 | 1083 | 0.64% |
| 2024-09-13 | 5.74 | 5.60 | -0.10 | -1.75% | 5.60 | 5.75 | 12073 | 681 | 0.39% |
| 2024-09-12 | 5.74 | 5.70 | -0.02 | -0.35% | 5.70 | 5.78 | 11120 | 637 | 0.36% |
| 2024-09-11 | 5.73 | 5.72 | -0.02 | -0.35% | 5.68 | 5.78 | 10823 | 620 | 0.35% |
| 2024-09-10 | 5.70 | 5.74 | 0.04 | 0.70% | 5.65 | 5.77 | 15652 | 894 | 0.51% |
| 2024-09-09 | 5.70 | 5.70 | 0.00 | 0.00% | 5.62 | 5.72 | 14616 | 830 | 0.48% |
| 2024-09-06 | 5.83 | 5.70 | -0.13 | -2.23% | 5.69 | 5.86 | 19461 | 1118 | 0.63% |
| 2024-09-05 | 5.76 | 5.83 | 0.06 | 1.04% | 5.76 | 5.83 | 15749 | 914 | 0.51% |
| 2024-09-04 | 5.78 | 5.77 | -0.02 | -0.35% | 5.71 | 5.80 | 18461 | 1063 | 0.60% |
| 2024-09-03 | 5.84 | 5.79 | -0.05 | -0.86% | 5.75 | 5.87 | 28569 | 1656 | 0.93% |
| 2024-09-02 | 5.94 | 5.84 | -0.11 | -1.85% | 5.82 | 5.98 | 26838 | 1586 | 0.87% |
| 2024-08-30 | 5.85 | 5.95 | 0.10 | 1.71% | 5.81 | 6.02 | 35138 | 2088 | 1.14% |
| 2024-08-29 | 5.79 | 5.85 | 0.01 | 0.17% | 5.76 | 5.87 | 28433 | 1655 | 0.93% |
| 2024-08-28 | 5.88 | 5.84 | -0.15 | -2.50% | 5.65 | 5.90 | 59434 | 3456 | 1.94% |
| 2024-08-27 | 5.94 | 5.99 | 0.06 | 1.01% | 5.83 | 6.20 | 52683 | 3153 | 1.72% |
| 2024-08-26 | 5.88 | 5.93 | 0.07 | 1.19% | 5.84 | 5.97 | 24464 | 1448 | 0.80% |