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 | 6.71 | 6.65 | -0.05 | -0.75% | 6.56 | 6.72 | 132372 | 8770 | 0.73% |
| 2024-12-02 | 6.51 | 6.70 | 0.13 | 1.98% | 6.51 | 6.72 | 184888 | 12312 | 1.01% |
| 2024-11-29 | 6.45 | 6.57 | 0.09 | 1.39% | 6.39 | 6.57 | 143449 | 9323 | 0.79% |
| 2024-11-28 | 6.42 | 6.48 | 0.06 | 0.93% | 6.38 | 6.55 | 133201 | 8657 | 0.73% |
| 2024-11-27 | 6.28 | 6.42 | 0.10 | 1.58% | 6.14 | 6.43 | 130274 | 8197 | 0.71% |
| 2024-11-26 | 6.28 | 6.32 | 0.00 | 0.00% | 6.20 | 6.39 | 111381 | 7008 | 0.61% |
| 2024-11-25 | 6.13 | 6.32 | 0.19 | 3.10% | 6.12 | 6.39 | 166704 | 10474 | 0.91% |
| 2024-11-22 | 6.26 | 6.13 | -0.16 | -2.54% | 6.13 | 6.35 | 118496 | 7410 | 0.65% |
| 2024-11-21 | 6.34 | 6.29 | -0.06 | -0.94% | 6.25 | 6.46 | 107414 | 6779 | 0.59% |
| 2024-11-20 | 6.31 | 6.35 | 0.00 | 0.00% | 6.24 | 6.37 | 101369 | 6401 | 0.56% |
| 2024-11-19 | 6.41 | 6.35 | -0.12 | -1.85% | 6.19 | 6.44 | 189595 | 11960 | 1.04% |
| 2024-11-18 | 6.37 | 6.47 | 0.19 | 3.03% | 6.37 | 6.69 | 299042 | 19567 | 1.64% |
| 2024-11-15 | 6.49 | 6.28 | -0.20 | -3.09% | 6.28 | 6.59 | 183283 | 11730 | 1.01% |
| 2024-11-14 | 6.44 | 6.48 | 0.07 | 1.09% | 6.39 | 6.66 | 255652 | 16743 | 1.40% |
| 2024-11-13 | 6.35 | 6.41 | 0.01 | 0.16% | 6.32 | 6.57 | 166713 | 10753 | 0.91% |
| 2024-11-12 | 6.40 | 6.40 | -0.03 | -0.47% | 6.35 | 6.61 | 214063 | 13904 | 1.17% |
| 2024-11-11 | 6.54 | 6.43 | -0.13 | -1.98% | 6.38 | 6.59 | 316322 | 20366 | 1.74% |
| 2024-11-08 | 6.97 | 6.56 | -0.40 | -5.75% | 6.53 | 7.05 | 374534 | 24999 | 2.06% |
| 2024-11-07 | 6.51 | 6.96 | 0.40 | 6.10% | 6.48 | 7.02 | 408103 | 27934 | 2.24% |
| 2024-11-06 | 6.42 | 6.56 | 0.15 | 2.34% | 6.29 | 6.61 | 265272 | 17166 | 1.46% |
| 2024-11-05 | 6.19 | 6.41 | 0.23 | 3.72% | 6.15 | 6.44 | 262895 | 16735 | 1.44% |
| 2024-11-04 | 6.15 | 6.18 | 0.02 | 0.32% | 6.03 | 6.20 | 200569 | 12309 | 1.10% |
| 2024-11-01 | 6.14 | 6.16 | 0.02 | 0.33% | 6.01 | 6.24 | 249939 | 15378 | 1.37% |
| 2024-10-31 | 6.11 | 6.14 | -0.02 | -0.32% | 6.07 | 6.29 | 195349 | 11997 | 1.07% |
| 2024-10-30 | 5.90 | 6.16 | 0.21 | 3.53% | 5.90 | 6.28 | 307173 | 18890 | 1.69% |
| 2024-10-29 | 6.10 | 5.95 | -0.13 | -2.14% | 5.85 | 6.14 | 256299 | 15297 | 1.41% |
| 2024-10-28 | 6.02 | 6.08 | 0.02 | 0.33% | 5.83 | 6.20 | 337661 | 20425 | 1.85% |
| 2024-10-25 | 5.87 | 6.06 | 0.19 | 3.24% | 5.83 | 6.08 | 261244 | 15679 | 1.43% |
| 2024-10-24 | 5.86 | 5.87 | 0.01 | 0.17% | 5.80 | 5.95 | 170900 | 10005 | 0.94% |
| 2024-10-23 | 5.68 | 5.86 | 0.17 | 2.99% | 5.66 | 5.94 | 303937 | 17740 | 1.67% |
| 2024-10-22 | 5.60 | 5.69 | 0.04 | 0.71% | 5.59 | 5.77 | 182593 | 10323 | 1.00% |
| 2024-10-21 | 5.62 | 5.65 | 0.08 | 1.44% | 5.54 | 5.70 | 203960 | 11474 | 1.12% |
| 2024-10-18 | 5.49 | 5.57 | 0.01 | 0.18% | 5.40 | 5.65 | 232891 | 12840 | 1.28% |
| 2024-10-17 | 5.90 | 5.56 | -0.22 | -3.81% | 5.55 | 5.90 | 315853 | 17853 | 1.73% |
| 2024-10-16 | 5.50 | 5.78 | 0.23 | 4.14% | 5.48 | 5.85 | 358286 | 20625 | 1.97% |
| 2024-10-15 | 5.75 | 5.55 | -0.19 | -3.31% | 5.55 | 5.76 | 201220 | 11399 | 1.10% |
| 2024-10-14 | 5.60 | 5.74 | 0.25 | 4.55% | 5.55 | 5.76 | 337357 | 19160 | 1.85% |
| 2024-10-11 | 5.66 | 5.49 | -0.20 | -3.51% | 5.41 | 5.66 | 189357 | 10489 | 1.04% |
| 2024-10-10 | 5.54 | 5.69 | 0.15 | 2.71% | 5.39 | 5.87 | 399655 | 22629 | 2.19% |
| 2024-10-09 | 5.93 | 5.54 | -0.61 | -9.92% | 5.54 | 5.96 | 458751 | 26183 | 2.52% |
| 2024-10-08 | 6.27 | 6.15 | 0.45 | 7.89% | 5.75 | 6.27 | 879149 | 53479 | 4.82% |
| 2024-09-30 | 5.52 | 5.70 | 0.52 | 10.04% | 5.45 | 5.70 | 304048 | 17185 | 1.67% |
| 2024-09-27 | 5.09 | 5.18 | 0.16 | 3.19% | 5.03 | 5.23 | 377226 | 19346 | 2.07% |
| 2024-09-26 | 4.62 | 5.02 | 0.42 | 9.13% | 4.59 | 5.02 | 351466 | 17027 | 1.93% |
| 2024-09-25 | 4.62 | 4.60 | 0.08 | 1.77% | 4.59 | 4.81 | 274164 | 12880 | 1.50% |
| 2024-09-24 | 4.30 | 4.52 | 0.26 | 6.10% | 4.26 | 4.53 | 248915 | 11029 | 1.37% |
| 2024-09-23 | 4.31 | 4.26 | -0.08 | -1.84% | 4.22 | 4.31 | 80813 | 3438 | 0.44% |
| 2024-09-20 | 4.41 | 4.34 | -0.06 | -1.36% | 4.26 | 4.43 | 107571 | 4641 | 0.59% |
| 2024-09-19 | 4.33 | 4.40 | 0.08 | 1.85% | 4.31 | 4.45 | 134185 | 5907 | 0.74% |
| 2024-09-18 | 4.34 | 4.32 | -0.03 | -0.69% | 4.23 | 4.35 | 81465 | 3488 | 0.45% |
| 2024-09-13 | 4.30 | 4.35 | 0.06 | 1.40% | 4.28 | 4.39 | 157874 | 6881 | 0.87% |
| 2024-09-12 | 4.24 | 4.29 | 0.05 | 1.18% | 4.23 | 4.33 | 108365 | 4652 | 0.59% |
| 2024-09-11 | 4.20 | 4.24 | 0.02 | 0.47% | 4.16 | 4.26 | 98716 | 4168 | 0.54% |
| 2024-09-10 | 4.31 | 4.22 | -0.08 | -1.86% | 4.16 | 4.32 | 132743 | 5594 | 0.73% |
| 2024-09-09 | 4.33 | 4.30 | -0.02 | -0.46% | 4.25 | 4.35 | 108156 | 4656 | 0.59% |
| 2024-09-06 | 4.37 | 4.32 | -0.03 | -0.69% | 4.31 | 4.41 | 97078 | 4231 | 0.53% |
| 2024-09-05 | 4.29 | 4.35 | 0.06 | 1.40% | 4.28 | 4.38 | 128467 | 5565 | 0.71% |
| 2024-09-04 | 4.32 | 4.29 | -0.04 | -0.92% | 4.28 | 4.38 | 156329 | 6757 | 0.86% |
| 2024-09-03 | 4.40 | 4.33 | -0.12 | -2.70% | 4.31 | 4.42 | 214555 | 9329 | 1.18% |
| 2024-09-02 | 4.73 | 4.45 | -0.28 | -5.92% | 4.44 | 4.73 | 342358 | 15494 | 1.88% |
| 2024-08-30 | 4.58 | 4.73 | 0.12 | 2.60% | 4.51 | 4.84 | 413492 | 19501 | 2.27% |
| 2024-08-29 | 4.68 | 4.61 | -0.07 | -1.50% | 4.48 | 4.69 | 251986 | 11601 | 1.38% |
| 2024-08-28 | 4.83 | 4.68 | -0.23 | -4.68% | 4.63 | 4.89 | 398599 | 18719 | 2.19% |
| 2024-08-27 | 5.12 | 4.91 | -0.27 | -5.21% | 4.82 | 5.25 | 521261 | 25931 | 2.86% |
| 2024-08-26 | 5.30 | 5.18 | 0.00 | 0.00% | 5.16 | 5.60 | 639598 | 34549 | 3.51% |