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 | 6.89 | 7.00 | 0.12 | 1.74% | 6.74 | 7.07 | 135445 | 9379 | 0.62% |
| 2024-12-02 | 6.68 | 6.88 | 0.20 | 2.99% | 6.67 | 6.94 | 101780 | 6940 | 0.47% |
| 2024-11-29 | 6.70 | 6.68 | -0.03 | -0.45% | 6.55 | 6.72 | 66383 | 4418 | 0.30% |
| 2024-11-28 | 6.64 | 6.71 | 0.07 | 1.05% | 6.63 | 6.80 | 76002 | 5121 | 0.35% |
| 2024-11-27 | 6.58 | 6.64 | 0.06 | 0.91% | 6.37 | 6.64 | 65755 | 4282 | 0.30% |
| 2024-11-26 | 6.62 | 6.58 | -0.02 | -0.30% | 6.52 | 6.64 | 56313 | 3708 | 0.26% |
| 2024-11-25 | 6.67 | 6.60 | 0.00 | 0.00% | 6.50 | 6.68 | 68070 | 4482 | 0.31% |
| 2024-11-22 | 6.75 | 6.60 | -0.19 | -2.80% | 6.60 | 6.94 | 101523 | 6867 | 0.47% |
| 2024-11-21 | 6.77 | 6.79 | -0.02 | -0.29% | 6.70 | 6.95 | 67937 | 4609 | 0.31% |
| 2024-11-20 | 6.63 | 6.81 | 0.16 | 2.41% | 6.60 | 6.84 | 92724 | 6236 | 0.43% |
| 2024-11-19 | 6.63 | 6.65 | 0.01 | 0.15% | 6.46 | 6.67 | 98572 | 6460 | 0.45% |
| 2024-11-18 | 6.50 | 6.64 | 0.17 | 2.63% | 6.50 | 6.81 | 154406 | 10293 | 0.71% |
| 2024-11-15 | 6.71 | 6.47 | -0.24 | -3.58% | 6.46 | 6.74 | 102054 | 6732 | 0.47% |
| 2024-11-14 | 6.90 | 6.71 | -0.20 | -2.89% | 6.70 | 6.95 | 105750 | 7201 | 0.49% |
| 2024-11-13 | 6.94 | 6.91 | -0.10 | -1.43% | 6.83 | 7.05 | 112751 | 7804 | 0.52% |
| 2024-11-12 | 7.08 | 7.01 | -0.12 | -1.68% | 6.93 | 7.19 | 157986 | 11134 | 0.73% |
| 2024-11-11 | 7.05 | 7.13 | 0.02 | 0.28% | 6.99 | 7.15 | 173298 | 12263 | 0.80% |
| 2024-11-08 | 7.29 | 7.11 | -0.13 | -1.80% | 7.03 | 7.35 | 218881 | 15624 | 1.01% |
| 2024-11-07 | 7.00 | 7.24 | 0.25 | 3.58% | 6.93 | 7.31 | 276231 | 19880 | 1.27% |
| 2024-11-06 | 7.00 | 6.99 | 0.01 | 0.14% | 6.91 | 7.12 | 250819 | 17634 | 1.15% |
| 2024-11-05 | 6.84 | 6.98 | 0.14 | 2.05% | 6.79 | 7.04 | 270359 | 18766 | 1.24% |
| 2024-11-04 | 6.80 | 6.84 | 0.00 | 0.00% | 6.72 | 6.90 | 225327 | 15329 | 1.04% |
| 2024-11-01 | 7.23 | 6.84 | -0.53 | -7.19% | 6.79 | 7.33 | 441637 | 30876 | 2.03% |
| 2024-10-31 | 7.48 | 7.37 | -0.46 | -5.87% | 7.11 | 7.79 | 618327 | 45556 | 2.84% |
| 2024-10-30 | 8.42 | 7.83 | -0.87 | -10.00% | 7.83 | 8.52 | 672606 | 54598 | 3.09% |
| 2024-10-29 | 7.80 | 8.70 | 0.50 | 6.10% | 7.56 | 9.02 | 918557 | 75888 | 4.22% |
| 2024-10-28 | 7.70 | 8.20 | 0.21 | 2.63% | 7.41 | 8.75 | 912438 | 73143 | 4.19% |
| 2024-10-25 | 7.26 | 7.99 | 0.73 | 10.06% | 7.13 | 7.99 | 544266 | 41501 | 2.50% |
| 2024-10-24 | 7.26 | 7.26 | 0.66 | 10.00% | 6.60 | 7.26 | 560589 | 39377 | 2.57% |
| 2024-10-23 | 6.15 | 6.60 | 0.60 | 10.00% | 5.93 | 6.60 | 385760 | 23919 | 1.77% |
| 2024-10-22 | 5.68 | 6.00 | 0.46 | 8.30% | 5.65 | 6.09 | 379758 | 22550 | 1.74% |
| 2024-10-21 | 5.02 | 5.54 | 0.50 | 9.92% | 5.01 | 5.54 | 148391 | 7828 | 0.68% |
| 2024-10-18 | 5.04 | 5.04 | 0.04 | 0.80% | 4.90 | 5.12 | 79631 | 3987 | 0.37% |
| 2024-10-17 | 5.16 | 5.00 | -0.13 | -2.53% | 4.99 | 5.17 | 52534 | 2666 | 0.24% |
| 2024-10-16 | 5.09 | 5.13 | 0.00 | 0.00% | 5.06 | 5.20 | 59684 | 3062 | 0.27% |
| 2024-10-15 | 5.20 | 5.13 | -0.11 | -2.10% | 5.11 | 5.28 | 59789 | 3108 | 0.27% |
| 2024-10-14 | 5.16 | 5.24 | 0.10 | 1.95% | 5.09 | 5.25 | 62732 | 3251 | 0.29% |
| 2024-10-11 | 5.33 | 5.14 | -0.18 | -3.38% | 5.09 | 5.40 | 73672 | 3855 | 0.34% |
| 2024-10-10 | 5.27 | 5.32 | 0.07 | 1.33% | 5.15 | 5.45 | 104553 | 5564 | 0.48% |
| 2024-10-09 | 5.72 | 5.25 | -0.58 | -9.95% | 5.25 | 5.72 | 125997 | 6910 | 0.58% |
| 2024-10-08 | 6.15 | 5.83 | 0.21 | 3.74% | 5.55 | 6.17 | 199873 | 11712 | 0.92% |
| 2024-09-30 | 5.49 | 5.62 | 0.37 | 7.05% | 5.30 | 5.69 | 180831 | 9994 | 0.83% |
| 2024-09-27 | 5.19 | 5.25 | 0.15 | 2.94% | 5.01 | 5.28 | 149073 | 7702 | 0.68% |
| 2024-09-26 | 4.78 | 5.10 | 0.32 | 6.69% | 4.78 | 5.10 | 107421 | 5322 | 0.49% |
| 2024-09-25 | 4.65 | 4.78 | 0.20 | 4.37% | 4.65 | 4.94 | 117998 | 5683 | 0.54% |
| 2024-09-24 | 4.32 | 4.58 | 0.27 | 6.26% | 4.32 | 4.60 | 74836 | 3381 | 0.34% |
| 2024-09-23 | 4.38 | 4.31 | -0.03 | -0.69% | 4.29 | 4.38 | 25818 | 1114 | 0.12% |
| 2024-09-20 | 4.37 | 4.34 | -0.02 | -0.46% | 4.31 | 4.39 | 37902 | 1646 | 0.17% |
| 2024-09-19 | 4.19 | 4.36 | 0.19 | 4.56% | 4.17 | 4.37 | 42341 | 1824 | 0.19% |
| 2024-09-18 | 4.28 | 4.17 | -0.07 | -1.65% | 4.10 | 4.29 | 34116 | 1417 | 0.16% |
| 2024-09-13 | 4.32 | 4.24 | -0.05 | -1.17% | 4.23 | 4.33 | 22587 | 962 | 0.10% |
| 2024-09-12 | 4.24 | 4.29 | 0.07 | 1.66% | 4.22 | 4.31 | 29327 | 1253 | 0.13% |
| 2024-09-11 | 4.24 | 4.22 | -0.02 | -0.47% | 4.19 | 4.30 | 24094 | 1024 | 0.11% |
| 2024-09-10 | 4.27 | 4.24 | -0.03 | -0.70% | 4.16 | 4.30 | 27408 | 1159 | 0.13% |
| 2024-09-09 | 4.31 | 4.27 | -0.04 | -0.93% | 4.26 | 4.36 | 21493 | 924 | 0.10% |
| 2024-09-06 | 4.39 | 4.31 | -0.07 | -1.60% | 4.30 | 4.39 | 18608 | 808 | 0.09% |
| 2024-09-05 | 4.33 | 4.38 | 0.03 | 0.69% | 4.33 | 4.41 | 24990 | 1094 | 0.11% |
| 2024-09-04 | 4.37 | 4.35 | -0.03 | -0.68% | 4.33 | 4.43 | 27182 | 1190 | 0.12% |
| 2024-09-03 | 4.32 | 4.38 | 0.06 | 1.39% | 4.29 | 4.41 | 26261 | 1148 | 0.12% |
| 2024-09-02 | 4.39 | 4.32 | -0.05 | -1.14% | 4.31 | 4.41 | 24849 | 1083 | 0.11% |
| 2024-08-30 | 4.24 | 4.37 | 0.12 | 2.82% | 4.19 | 4.43 | 45992 | 1997 | 0.21% |
| 2024-08-29 | 4.25 | 4.25 | -0.03 | -0.70% | 4.15 | 4.28 | 44464 | 1875 | 0.20% |
| 2024-08-28 | 4.26 | 4.28 | 0.04 | 0.94% | 4.19 | 4.32 | 33759 | 1440 | 0.16% |
| 2024-08-27 | 4.26 | 4.24 | -0.01 | -0.24% | 4.21 | 4.32 | 23918 | 1018 | 0.11% |
| 2024-08-26 | 4.16 | 4.25 | 0.09 | 2.16% | 4.14 | 4.29 | 30061 | 1272 | 0.14% |