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 | 8.80 | 8.94 | 0.21 | 2.41% | 8.58 | 9.04 | 227186 | 20033 | 6.60% |
| 2024-12-02 | 8.80 | 8.73 | -0.07 | -0.80% | 8.72 | 9.14 | 251318 | 22406 | 7.30% |
| 2024-11-29 | 8.78 | 8.80 | 0.07 | 0.80% | 8.64 | 8.86 | 173442 | 15190 | 5.04% |
| 2024-11-28 | 8.90 | 8.73 | -0.47 | -5.11% | 8.70 | 9.02 | 263443 | 23331 | 7.66% |
| 2024-11-27 | 8.61 | 9.20 | 0.36 | 4.07% | 8.14 | 9.31 | 382811 | 33528 | 11.13% |
| 2024-11-26 | 8.61 | 8.84 | 0.31 | 3.63% | 8.42 | 9.38 | 471096 | 41952 | 13.69% |
| 2024-11-25 | 7.78 | 8.53 | 0.78 | 10.06% | 7.75 | 8.53 | 238913 | 19608 | 6.94% |
| 2024-11-22 | 7.98 | 7.75 | -0.23 | -2.88% | 7.74 | 8.20 | 117045 | 9341 | 3.40% |
| 2024-11-21 | 8.06 | 7.98 | -0.09 | -1.12% | 7.93 | 8.07 | 75093 | 6001 | 2.18% |
| 2024-11-20 | 7.96 | 8.07 | 0.07 | 0.88% | 7.88 | 8.09 | 104320 | 8370 | 3.03% |
| 2024-11-19 | 7.73 | 8.00 | 0.24 | 3.09% | 7.63 | 8.08 | 127943 | 10062 | 3.72% |
| 2024-11-18 | 7.76 | 7.76 | 0.18 | 2.37% | 7.71 | 8.05 | 113627 | 8898 | 3.30% |
| 2024-11-15 | 7.66 | 7.58 | -0.06 | -0.79% | 7.56 | 7.83 | 59470 | 4595 | 1.73% |
| 2024-11-14 | 7.83 | 7.64 | -0.24 | -3.05% | 7.62 | 7.89 | 61560 | 4767 | 1.79% |
| 2024-11-13 | 7.87 | 7.88 | -0.02 | -0.25% | 7.73 | 7.98 | 59149 | 4640 | 1.72% |
| 2024-11-12 | 7.96 | 7.90 | -0.02 | -0.25% | 7.81 | 8.07 | 91165 | 7265 | 2.65% |
| 2024-11-11 | 7.80 | 7.92 | 0.09 | 1.15% | 7.72 | 7.92 | 62455 | 4889 | 1.82% |
| 2024-11-08 | 8.06 | 7.83 | -0.12 | -1.51% | 7.78 | 8.13 | 89506 | 7053 | 2.60% |
| 2024-11-07 | 7.65 | 7.95 | 0.26 | 3.38% | 7.62 | 7.95 | 86396 | 6787 | 2.51% |
| 2024-11-06 | 7.69 | 7.69 | 0.00 | 0.00% | 7.60 | 7.74 | 60160 | 4613 | 1.75% |
| 2024-11-05 | 7.61 | 7.69 | 0.10 | 1.32% | 7.53 | 7.70 | 61658 | 4706 | 1.79% |
| 2024-11-04 | 7.45 | 7.59 | 0.14 | 1.88% | 7.42 | 7.59 | 42831 | 3225 | 1.24% |
| 2024-11-01 | 7.66 | 7.45 | -0.23 | -2.99% | 7.41 | 7.67 | 74552 | 5610 | 2.17% |
| 2024-10-31 | 7.62 | 7.68 | 0.00 | 0.00% | 7.56 | 7.74 | 51396 | 3943 | 1.49% |
| 2024-10-30 | 7.70 | 7.68 | -0.20 | -2.54% | 7.61 | 7.80 | 74193 | 5699 | 2.16% |
| 2024-10-29 | 8.29 | 7.88 | -0.30 | -3.67% | 7.88 | 8.34 | 73375 | 5891 | 2.13% |
| 2024-10-28 | 7.92 | 8.18 | 0.23 | 2.89% | 7.92 | 8.23 | 89032 | 7222 | 2.59% |
| 2024-10-25 | 7.85 | 7.95 | 0.10 | 1.27% | 7.82 | 8.04 | 67432 | 5345 | 1.96% |
| 2024-10-24 | 7.85 | 7.85 | -0.02 | -0.25% | 7.73 | 7.97 | 56696 | 4447 | 1.65% |
| 2024-10-23 | 7.86 | 7.87 | 0.07 | 0.90% | 7.63 | 8.02 | 138335 | 10858 | 4.02% |
| 2024-10-22 | 7.37 | 7.80 | 0.40 | 5.41% | 7.35 | 8.03 | 165420 | 12847 | 4.81% |
| 2024-10-21 | 7.48 | 7.40 | -0.08 | -1.07% | 7.35 | 7.51 | 81173 | 6004 | 2.36% |
| 2024-10-18 | 7.35 | 7.48 | 0.11 | 1.49% | 7.25 | 7.58 | 103701 | 7658 | 3.01% |
| 2024-10-17 | 7.60 | 7.37 | -0.20 | -2.64% | 7.35 | 7.63 | 57141 | 4273 | 1.66% |
| 2024-10-16 | 7.50 | 7.57 | 0.00 | 0.00% | 7.45 | 7.60 | 50369 | 3789 | 1.46% |
| 2024-10-15 | 7.80 | 7.57 | -0.28 | -3.57% | 7.57 | 7.81 | 75986 | 5838 | 2.21% |
| 2024-10-14 | 7.54 | 7.85 | 0.31 | 4.11% | 7.54 | 7.95 | 113915 | 8864 | 3.31% |
| 2024-10-11 | 7.60 | 7.54 | -0.16 | -2.08% | 7.45 | 7.77 | 83071 | 6278 | 2.41% |
| 2024-10-10 | 7.68 | 7.70 | 0.02 | 0.26% | 7.68 | 7.90 | 98737 | 7693 | 2.87% |
| 2024-10-09 | 8.30 | 7.68 | -0.85 | -9.96% | 7.68 | 8.32 | 199911 | 15796 | 5.81% |
| 2024-10-08 | 8.84 | 8.53 | 0.49 | 6.09% | 8.08 | 8.84 | 232228 | 19723 | 6.75% |
| 2024-09-30 | 7.70 | 8.04 | 0.69 | 9.39% | 7.42 | 8.06 | 202749 | 15742 | 5.89% |
| 2024-09-27 | 7.25 | 7.35 | 0.30 | 4.26% | 7.06 | 7.36 | 77620 | 5579 | 2.26% |
| 2024-09-26 | 6.68 | 7.05 | 0.33 | 4.91% | 6.67 | 7.08 | 99132 | 6820 | 2.88% |
| 2024-09-25 | 6.65 | 6.72 | 0.17 | 2.60% | 6.65 | 6.87 | 91804 | 6209 | 2.67% |
| 2024-09-24 | 6.35 | 6.55 | 0.25 | 3.97% | 6.33 | 6.56 | 69587 | 4503 | 2.03% |
| 2024-09-23 | 6.25 | 6.30 | 0.05 | 0.80% | 6.22 | 6.33 | 22219 | 1397 | 0.65% |
| 2024-09-20 | 6.31 | 6.25 | -0.07 | -1.11% | 6.21 | 6.32 | 40570 | 2539 | 1.18% |
| 2024-09-19 | 6.14 | 6.32 | 0.20 | 3.27% | 6.14 | 6.42 | 70668 | 4464 | 2.06% |
| 2024-09-18 | 6.18 | 6.12 | -0.05 | -0.81% | 6.01 | 6.19 | 38318 | 2335 | 1.12% |
| 2024-09-13 | 6.30 | 6.17 | -0.12 | -1.91% | 6.15 | 6.30 | 39236 | 2440 | 1.14% |
| 2024-09-12 | 6.34 | 6.29 | -0.04 | -0.63% | 6.26 | 6.39 | 34720 | 2190 | 1.01% |
| 2024-09-11 | 6.35 | 6.33 | -0.03 | -0.47% | 6.28 | 6.38 | 20908 | 1322 | 0.61% |
| 2024-09-10 | 6.40 | 6.36 | -0.04 | -0.63% | 6.24 | 6.41 | 35919 | 2269 | 1.05% |
| 2024-09-09 | 6.39 | 6.40 | -0.03 | -0.47% | 6.32 | 6.47 | 31386 | 2009 | 0.91% |
| 2024-09-06 | 6.57 | 6.43 | -0.14 | -2.13% | 6.42 | 6.58 | 34943 | 2265 | 1.02% |
| 2024-09-05 | 6.48 | 6.57 | 0.09 | 1.39% | 6.47 | 6.59 | 34108 | 2231 | 0.99% |
| 2024-09-04 | 6.43 | 6.48 | 0.00 | 0.00% | 6.41 | 6.55 | 35617 | 2313 | 1.04% |
| 2024-09-03 | 6.39 | 6.48 | 0.06 | 0.93% | 6.38 | 6.53 | 34729 | 2246 | 1.01% |
| 2024-09-02 | 6.53 | 6.42 | -0.13 | -1.98% | 6.38 | 6.60 | 58477 | 3793 | 1.70% |
| 2024-08-30 | 6.41 | 6.55 | 0.14 | 2.18% | 6.36 | 6.75 | 72799 | 4766 | 2.12% |
| 2024-08-29 | 6.29 | 6.41 | 0.11 | 1.75% | 6.24 | 6.42 | 45883 | 2916 | 1.34% |
| 2024-08-28 | 6.26 | 6.30 | 0.04 | 0.64% | 6.20 | 6.36 | 47008 | 2955 | 1.37% |
| 2024-08-27 | 6.37 | 6.26 | -0.12 | -1.88% | 6.25 | 6.42 | 37352 | 2360 | 1.09% |
| 2024-08-26 | 6.30 | 6.38 | 0.10 | 1.59% | 6.26 | 6.39 | 45164 | 2866 | 1.32% |