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 | 7.79 | 7.75 | -0.04 | -0.51% | 7.65 | 7.80 | 47888 | 3702 | 1.75% |
| 2024-12-02 | 7.57 | 7.79 | 0.29 | 3.87% | 7.50 | 7.82 | 56572 | 4360 | 2.06% |
| 2024-11-29 | 7.44 | 7.50 | 0.05 | 0.67% | 7.30 | 7.56 | 55725 | 4157 | 2.03% |
| 2024-11-28 | 7.41 | 7.45 | -0.01 | -0.13% | 7.40 | 7.53 | 35538 | 2654 | 1.30% |
| 2024-11-27 | 7.39 | 7.46 | 0.14 | 1.91% | 7.07 | 7.46 | 53494 | 3881 | 1.95% |
| 2024-11-26 | 7.38 | 7.32 | -0.07 | -0.95% | 7.28 | 7.59 | 42842 | 3175 | 1.56% |
| 2024-11-25 | 7.29 | 7.39 | 0.11 | 1.51% | 7.22 | 7.42 | 45700 | 3348 | 1.67% |
| 2024-11-22 | 7.74 | 7.28 | -0.46 | -5.94% | 7.28 | 7.82 | 72134 | 5407 | 2.63% |
| 2024-11-21 | 7.65 | 7.74 | 0.08 | 1.04% | 7.61 | 7.90 | 57323 | 4434 | 2.09% |
| 2024-11-20 | 7.41 | 7.66 | 0.19 | 2.54% | 7.41 | 7.71 | 57371 | 4364 | 2.09% |
| 2024-11-19 | 7.30 | 7.47 | 0.15 | 2.05% | 7.24 | 7.50 | 44473 | 3268 | 1.62% |
| 2024-11-18 | 7.49 | 7.32 | -0.17 | -2.27% | 7.23 | 7.59 | 55797 | 4123 | 2.03% |
| 2024-11-15 | 7.75 | 7.49 | -0.28 | -3.60% | 7.46 | 7.79 | 58029 | 4444 | 2.11% |
| 2024-11-14 | 8.00 | 7.77 | -0.31 | -3.84% | 7.69 | 8.11 | 65603 | 5194 | 2.39% |
| 2024-11-13 | 8.12 | 8.08 | 0.04 | 0.50% | 7.86 | 8.32 | 86712 | 6981 | 3.16% |
| 2024-11-12 | 8.44 | 8.04 | -0.36 | -4.29% | 8.02 | 8.48 | 114009 | 9439 | 4.15% |
| 2024-11-11 | 7.90 | 8.40 | 0.49 | 6.19% | 7.90 | 8.46 | 131647 | 10807 | 4.80% |
| 2024-11-08 | 7.83 | 7.91 | 0.19 | 2.46% | 7.72 | 8.11 | 102447 | 8099 | 3.73% |
| 2024-11-07 | 7.44 | 7.72 | 0.27 | 3.62% | 7.40 | 7.73 | 83917 | 6392 | 3.06% |
| 2024-11-06 | 7.63 | 7.45 | -0.10 | -1.32% | 7.42 | 7.63 | 84304 | 6325 | 3.07% |
| 2024-11-05 | 7.33 | 7.55 | 0.20 | 2.72% | 7.26 | 7.65 | 69429 | 5201 | 2.53% |
| 2024-11-04 | 7.30 | 7.35 | 0.05 | 0.68% | 7.22 | 7.61 | 87976 | 6468 | 3.21% |
| 2024-11-01 | 7.49 | 7.30 | 0.13 | 1.81% | 7.30 | 8.15 | 172358 | 13230 | 6.28% |
| 2024-10-31 | 7.15 | 7.17 | 0.00 | 0.00% | 6.95 | 7.23 | 75816 | 5402 | 2.76% |
| 2024-10-30 | 7.36 | 7.17 | -0.14 | -1.92% | 7.07 | 7.36 | 52557 | 3788 | 1.92% |
| 2024-10-29 | 7.61 | 7.31 | -0.26 | -3.43% | 7.31 | 7.77 | 71033 | 5332 | 2.59% |
| 2024-10-28 | 7.35 | 7.57 | 0.25 | 3.42% | 7.30 | 7.59 | 58765 | 4397 | 2.14% |
| 2024-10-25 | 7.23 | 7.32 | 0.09 | 1.24% | 7.20 | 7.34 | 47983 | 3498 | 1.75% |
| 2024-10-24 | 7.19 | 7.23 | 0.04 | 0.56% | 7.12 | 7.34 | 49117 | 3564 | 1.79% |
| 2024-10-23 | 7.23 | 7.19 | -0.02 | -0.28% | 7.15 | 7.31 | 49462 | 3580 | 1.80% |
| 2024-10-22 | 7.14 | 7.21 | 0.10 | 1.41% | 7.09 | 7.31 | 65967 | 4751 | 2.40% |
| 2024-10-21 | 7.06 | 7.11 | 0.10 | 1.43% | 6.98 | 7.21 | 63349 | 4496 | 2.31% |
| 2024-10-18 | 6.81 | 7.01 | 0.21 | 3.09% | 6.79 | 7.17 | 70036 | 4860 | 2.55% |
| 2024-10-17 | 6.80 | 6.80 | 0.00 | 0.00% | 6.80 | 6.93 | 48582 | 3333 | 1.77% |
| 2024-10-16 | 6.68 | 6.80 | 0.07 | 1.04% | 6.65 | 6.87 | 49706 | 3358 | 1.81% |
| 2024-10-15 | 6.98 | 6.73 | -0.11 | -1.61% | 6.73 | 6.98 | 44620 | 3058 | 1.63% |
| 2024-10-14 | 6.77 | 6.84 | 0.11 | 1.63% | 6.62 | 6.86 | 46007 | 3115 | 1.68% |
| 2024-10-11 | 7.00 | 6.73 | -0.32 | -4.54% | 6.67 | 7.01 | 62184 | 4237 | 2.27% |
| 2024-10-10 | 7.10 | 7.05 | -0.07 | -0.98% | 7.02 | 7.44 | 95464 | 6871 | 3.48% |
| 2024-10-09 | 7.80 | 7.12 | -0.87 | -10.89% | 7.06 | 7.84 | 124562 | 9341 | 4.54% |
| 2024-10-08 | 8.50 | 7.99 | 0.76 | 10.51% | 7.45 | 8.50 | 166094 | 13211 | 6.05% |
| 2024-09-30 | 6.91 | 7.23 | 0.84 | 13.15% | 6.49 | 7.29 | 130422 | 8988 | 4.75% |
| 2024-09-27 | 6.17 | 6.39 | 0.29 | 4.75% | 6.11 | 6.45 | 55458 | 3491 | 2.02% |
| 2024-09-26 | 6.04 | 6.10 | 0.13 | 2.18% | 5.94 | 6.12 | 50828 | 3085 | 1.85% |
| 2024-09-25 | 5.95 | 5.97 | 0.09 | 1.53% | 5.92 | 6.11 | 43546 | 2619 | 1.59% |
| 2024-09-24 | 5.65 | 5.88 | 0.22 | 3.89% | 5.65 | 5.88 | 23967 | 1388 | 0.87% |
| 2024-09-23 | 5.66 | 5.66 | 0.02 | 0.35% | 5.61 | 5.69 | 13221 | 748 | 0.48% |
| 2024-09-20 | 5.72 | 5.64 | -0.07 | -1.23% | 5.59 | 5.73 | 15844 | 894 | 0.58% |
| 2024-09-19 | 5.52 | 5.71 | 0.19 | 3.44% | 5.52 | 5.71 | 26248 | 1477 | 0.96% |
| 2024-09-18 | 5.78 | 5.52 | -0.20 | -3.50% | 5.46 | 5.78 | 30097 | 1662 | 1.10% |
| 2024-09-13 | 5.85 | 5.72 | -0.16 | -2.72% | 5.69 | 5.92 | 32574 | 1886 | 1.19% |
| 2024-09-12 | 5.78 | 5.88 | 0.16 | 2.80% | 5.78 | 5.96 | 43155 | 2538 | 1.57% |
| 2024-09-11 | 5.72 | 5.72 | -0.04 | -0.69% | 5.66 | 5.76 | 21368 | 1218 | 0.78% |
| 2024-09-10 | 5.73 | 5.76 | 0.00 | 0.00% | 5.64 | 5.81 | 19296 | 1101 | 0.70% |
| 2024-09-09 | 5.70 | 5.76 | 0.06 | 1.05% | 5.64 | 5.82 | 23271 | 1335 | 0.85% |
| 2024-09-06 | 5.90 | 5.70 | -0.13 | -2.23% | 5.68 | 5.93 | 28503 | 1648 | 1.04% |
| 2024-09-05 | 5.80 | 5.83 | 0.05 | 0.87% | 5.78 | 5.89 | 18226 | 1064 | 0.66% |
| 2024-09-04 | 5.88 | 5.78 | -0.14 | -2.36% | 5.76 | 5.96 | 24173 | 1412 | 0.88% |
| 2024-09-03 | 5.86 | 5.92 | 0.08 | 1.37% | 5.79 | 6.00 | 20150 | 1191 | 0.73% |
| 2024-09-02 | 5.92 | 5.84 | -0.18 | -2.99% | 5.83 | 6.06 | 28747 | 1704 | 1.05% |
| 2024-08-30 | 6.04 | 6.02 | -0.02 | -0.33% | 5.89 | 6.14 | 41629 | 2507 | 1.52% |
| 2024-08-29 | 6.03 | 6.04 | 0.03 | 0.50% | 5.98 | 6.09 | 26071 | 1575 | 0.95% |
| 2024-08-28 | 5.86 | 6.01 | 0.04 | 0.67% | 5.80 | 6.14 | 25546 | 1536 | 0.93% |
| 2024-08-27 | 6.05 | 5.97 | -0.13 | -2.13% | 5.95 | 6.20 | 33016 | 1997 | 1.20% |
| 2024-08-26 | 5.85 | 6.10 | 0.24 | 4.10% | 5.67 | 6.15 | 57593 | 3411 | 2.10% |