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 | 9.020 | 8.980 | -0.210 | -2.29% | 8.620 | 9.220 | 84811 | 7532 | 12.21% |
| 2024-12-02 | 8.520 | 9.190 | 0.880 | 10.59% | 8.350 | 9.400 | 108210 | 9605 | 15.58% |
| 2024-11-29 | 8.040 | 8.310 | 0.130 | 1.59% | 7.950 | 8.550 | 68140 | 5600 | 9.81% |
| 2024-11-28 | 8.400 | 8.180 | 0.090 | 1.11% | 8.020 | 8.890 | 105294 | 8908 | 15.16% |
| 2024-11-27 | 7.540 | 8.090 | 0.610 | 8.16% | 6.780 | 8.130 | 72032 | 5410 | 10.37% |
| 2024-11-26 | 7.640 | 7.480 | 0.000 | 0.00% | 7.430 | 7.930 | 48543 | 3730 | 6.99% |
| 2024-11-25 | 7.460 | 7.480 | -0.190 | -2.48% | 7.120 | 7.670 | 43981 | 3255 | 6.33% |
| 2024-11-22 | 7.850 | 7.670 | -0.200 | -2.54% | 7.670 | 8.380 | 89497 | 7162 | 12.89% |
| 2024-11-21 | 7.010 | 7.870 | 0.900 | 12.91% | 6.990 | 7.880 | 98717 | 7396 | 14.21% |
| 2024-11-20 | 6.610 | 6.970 | 0.280 | 4.19% | 6.570 | 7.020 | 47824 | 3283 | 6.89% |
| 2024-11-19 | 7.300 | 6.690 | -0.640 | -8.73% | 6.240 | 7.300 | 60798 | 4068 | 8.75% |
| 2024-11-18 | 7.000 | 7.330 | 0.330 | 4.71% | 6.830 | 7.470 | 50453 | 3628 | 7.27% |
| 2024-11-15 | 7.070 | 7.000 | -0.080 | -1.13% | 6.910 | 7.290 | 30516 | 2163 | 4.39% |
| 2024-11-14 | 7.390 | 7.080 | -0.290 | -3.93% | 7.080 | 7.450 | 28130 | 2059 | 4.05% |
| 2024-11-13 | 7.370 | 7.370 | -0.010 | -0.14% | 6.980 | 7.380 | 48568 | 3486 | 6.99% |
| 2024-11-12 | 7.810 | 7.380 | -0.150 | -1.99% | 7.240 | 7.890 | 61569 | 4680 | 8.87% |
| 2024-11-11 | 7.700 | 7.530 | -0.240 | -3.09% | 7.070 | 7.760 | 61763 | 4570 | 8.89% |
| 2024-11-08 | 8.370 | 7.770 | -0.500 | -6.05% | 7.400 | 8.370 | 94146 | 7367 | 13.56% |
| 2024-11-07 | 7.610 | 8.270 | 0.680 | 8.96% | 7.390 | 8.890 | 129062 | 10463 | 18.58% |
| 2024-11-06 | 7.110 | 7.590 | 0.380 | 5.27% | 7.020 | 8.080 | 117098 | 8853 | 16.86% |
| 2024-11-05 | 6.510 | 7.210 | 0.700 | 10.75% | 6.510 | 7.290 | 90806 | 6268 | 13.08% |
| 2024-11-04 | 6.160 | 6.510 | 0.350 | 5.68% | 6.000 | 6.510 | 41648 | 2641 | 6.00% |
| 2024-11-01 | 6.240 | 6.160 | -0.150 | -2.38% | 6.110 | 6.590 | 65339 | 4164 | 9.41% |
| 2024-10-31 | 6.800 | 6.310 | -0.570 | -8.28% | 6.150 | 6.920 | 88303 | 5728 | 12.72% |
| 2024-10-30 | 6.910 | 6.880 | -0.030 | -0.43% | 6.590 | 7.480 | 97856 | 6778 | 14.09% |
| 2024-10-29 | 6.910 | 6.910 | -0.180 | -2.54% | 6.660 | 7.310 | 121731 | 8395 | 17.53% |
| 2024-10-28 | 5.880 | 7.090 | 1.210 | 20.58% | 5.650 | 7.100 | 156859 | 10054 | 22.59% |
| 2024-10-25 | 5.670 | 5.880 | 0.240 | 4.26% | 5.430 | 6.160 | 149294 | 8724 | 21.50% |
| 2024-10-24 | 5.420 | 5.640 | 0.270 | 5.03% | 5.400 | 5.850 | 105076 | 5907 | 15.13% |
| 2024-10-23 | 5.080 | 5.370 | 0.140 | 2.68% | 5.020 | 5.490 | 81535 | 4314 | 11.74% |
| 2024-10-22 | 5.320 | 5.230 | -0.080 | -1.51% | 5.130 | 5.900 | 147358 | 8097 | 21.22% |
| 2024-10-21 | 5.060 | 5.310 | 0.400 | 8.15% | 4.980 | 5.330 | 78198 | 4071 | 11.26% |
| 2024-10-18 | 4.720 | 4.910 | 0.220 | 4.69% | 4.560 | 5.070 | 59825 | 2917 | 8.61% |
| 2024-10-17 | 4.550 | 4.690 | 0.180 | 3.99% | 4.550 | 5.000 | 53372 | 2526 | 7.69% |
| 2024-10-16 | 4.350 | 4.510 | 0.060 | 1.35% | 4.350 | 4.550 | 21974 | 983 | 3.16% |
| 2024-10-15 | 4.510 | 4.450 | -0.100 | -2.20% | 4.410 | 4.700 | 29157 | 1332 | 4.20% |
| 2024-10-14 | 4.340 | 4.550 | 0.210 | 4.84% | 4.310 | 4.620 | 29950 | 1339 | 4.31% |
| 2024-10-11 | 4.670 | 4.340 | -0.450 | -9.39% | 4.300 | 4.740 | 36776 | 1655 | 5.30% |
| 2024-10-10 | 4.620 | 4.790 | 0.210 | 4.59% | 4.520 | 5.580 | 54356 | 2683 | 7.83% |
| 2024-10-09 | 5.500 | 4.580 | -1.210 | -20.90% | 4.580 | 5.500 | 76734 | 3907 | 11.05% |
| 2024-10-08 | 6.000 | 5.790 | 0.990 | 20.63% | 5.050 | 6.000 | 124140 | 6906 | 17.88% |
| 2024-09-30 | 4.110 | 4.800 | 0.950 | 24.68% | 3.940 | 4.850 | 92311 | 4041 | 13.29% |
| 2024-09-27 | 3.600 | 3.850 | 0.260 | 7.24% | 3.600 | 3.980 | 55047 | 2094 | 7.93% |
| 2024-09-26 | 3.600 | 3.590 | 0.050 | 1.41% | 3.500 | 3.600 | 23602 | 837 | 3.40% |
| 2024-09-25 | 3.530 | 3.540 | 0.030 | 0.85% | 3.510 | 3.610 | 56752 | 2015 | 8.17% |
| 2024-09-24 | 3.460 | 3.510 | 0.130 | 3.85% | 3.380 | 3.560 | 26331 | 914 | 3.79% |
| 2024-09-23 | 3.450 | 3.380 | -0.040 | -1.17% | 3.350 | 3.450 | 9261 | 313 | 1.33% |
| 2024-09-20 | 3.490 | 3.420 | -0.020 | -0.58% | 3.410 | 3.490 | 11019 | 379 | 1.59% |
| 2024-09-19 | 3.370 | 3.440 | 0.090 | 2.69% | 3.350 | 3.500 | 16484 | 563 | 2.37% |
| 2024-09-18 | 3.400 | 3.350 | -0.090 | -2.62% | 3.310 | 3.420 | 10204 | 343 | 1.47% |
| 2024-09-13 | 3.410 | 3.440 | 0.020 | 0.58% | 3.270 | 3.530 | 26361 | 896 | 3.80% |
| 2024-09-12 | 3.470 | 3.420 | -0.040 | -1.16% | 3.410 | 3.490 | 9417 | 324 | 1.36% |
| 2024-09-11 | 3.390 | 3.460 | 0.050 | 1.47% | 3.390 | 3.510 | 15789 | 543 | 2.27% |
| 2024-09-10 | 3.390 | 3.410 | 0.030 | 0.89% | 3.300 | 3.420 | 12651 | 424 | 1.82% |
| 2024-09-09 | 3.390 | 3.380 | 0.010 | 0.30% | 3.320 | 3.430 | 14491 | 490 | 2.09% |
| 2024-09-06 | 3.410 | 3.370 | -0.040 | -1.17% | 3.320 | 3.430 | 22259 | 751 | 3.21% |
| 2024-09-05 | 3.410 | 3.410 | 0.000 | 0.00% | 3.390 | 3.440 | 9279 | 316 | 1.34% |
| 2024-09-04 | 3.510 | 3.410 | -0.080 | -2.29% | 3.390 | 3.510 | 14543 | 500 | 2.09% |
| 2024-09-03 | 3.490 | 3.490 | 0.020 | 0.58% | 3.450 | 3.520 | 13327 | 464 | 1.92% |
| 2024-09-02 | 3.550 | 3.470 | -0.070 | -1.98% | 3.440 | 3.620 | 12982 | 459 | 1.87% |
| 2024-08-30 | 3.480 | 3.540 | 0.050 | 1.43% | 3.470 | 3.590 | 19948 | 707 | 2.87% |
| 2024-08-29 | 3.420 | 3.490 | -0.010 | -0.29% | 3.400 | 3.520 | 21477 | 742 | 3.09% |
| 2024-08-28 | 3.660 | 3.500 | -0.170 | -4.63% | 3.490 | 3.710 | 33926 | 1219 | 4.89% |
| 2024-08-27 | 3.790 | 3.670 | -0.110 | -2.91% | 3.670 | 3.790 | 16282 | 606 | 2.34% |
| 2024-08-26 | 3.700 | 3.780 | 0.030 | 0.80% | 3.700 | 3.820 | 18767 | 706 | 2.70% |