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 | 6.26 | 6.32 | 0.02 | 0.32% | 6.21 | 6.34 | 229231 | 14365 | 5.99% |
| 2024-12-02 | 6.25 | 6.30 | 0.07 | 1.12% | 6.20 | 6.35 | 300704 | 18866 | 7.85% |
| 2024-11-29 | 6.32 | 6.23 | -0.21 | -3.26% | 5.99 | 6.40 | 460866 | 28377 | 12.04% |
| 2024-11-28 | 6.66 | 6.44 | -0.44 | -6.40% | 6.39 | 7.19 | 629708 | 42709 | 16.45% |
| 2024-11-27 | 7.25 | 6.88 | -0.73 | -9.59% | 6.85 | 7.87 | 734825 | 52034 | 19.19% |
| 2024-11-26 | 7.61 | 7.61 | 0.69 | 9.97% | 7.61 | 7.61 | 51589 | 3925 | 1.35% |
| 2024-11-25 | 6.60 | 6.92 | 0.63 | 10.02% | 6.60 | 6.92 | 133960 | 9110 | 3.50% |
| 2024-11-22 | 5.71 | 6.29 | 0.57 | 9.97% | 5.70 | 6.29 | 271940 | 16791 | 7.10% |
| 2024-11-21 | 5.71 | 5.72 | 0.01 | 0.18% | 5.65 | 5.77 | 55651 | 3180 | 1.45% |
| 2024-11-20 | 5.56 | 5.71 | 0.18 | 3.25% | 5.53 | 5.72 | 79040 | 4481 | 2.06% |
| 2024-11-19 | 5.42 | 5.53 | 0.14 | 2.60% | 5.39 | 5.54 | 50406 | 2755 | 1.32% |
| 2024-11-18 | 5.50 | 5.39 | -0.07 | -1.28% | 5.37 | 5.57 | 63408 | 3468 | 1.66% |
| 2024-11-15 | 5.56 | 5.46 | -0.12 | -2.15% | 5.46 | 5.62 | 52411 | 2912 | 1.37% |
| 2024-11-14 | 5.70 | 5.58 | -0.13 | -2.28% | 5.56 | 5.75 | 46525 | 2620 | 1.22% |
| 2024-11-13 | 5.68 | 5.71 | 0.04 | 0.71% | 5.56 | 5.73 | 51502 | 2913 | 1.35% |
| 2024-11-12 | 5.76 | 5.67 | -0.08 | -1.39% | 5.63 | 5.83 | 70156 | 4032 | 1.83% |
| 2024-11-11 | 5.68 | 5.75 | 0.08 | 1.41% | 5.64 | 5.76 | 58445 | 3331 | 1.53% |
| 2024-11-08 | 5.73 | 5.67 | 0.00 | 0.00% | 5.62 | 5.79 | 60012 | 3404 | 1.57% |
| 2024-11-07 | 5.51 | 5.67 | 0.11 | 1.98% | 5.51 | 5.71 | 67826 | 3822 | 1.77% |
| 2024-11-06 | 5.58 | 5.56 | -0.03 | -0.54% | 5.53 | 5.63 | 68515 | 3822 | 1.79% |
| 2024-11-05 | 5.55 | 5.59 | 0.04 | 0.72% | 5.47 | 5.63 | 96635 | 5371 | 2.52% |
| 2024-11-04 | 5.33 | 5.55 | 0.20 | 3.74% | 5.30 | 5.78 | 108754 | 6023 | 2.84% |
| 2024-11-01 | 5.50 | 5.35 | -0.17 | -3.08% | 5.32 | 5.56 | 69887 | 3789 | 1.83% |
| 2024-10-31 | 5.45 | 5.52 | 0.02 | 0.36% | 5.44 | 5.72 | 76843 | 4268 | 2.01% |
| 2024-10-30 | 5.40 | 5.50 | 0.09 | 1.66% | 5.40 | 5.52 | 43143 | 2356 | 1.13% |
| 2024-10-29 | 5.61 | 5.41 | -0.19 | -3.39% | 5.40 | 5.66 | 69549 | 3816 | 1.82% |
| 2024-10-28 | 5.51 | 5.60 | 0.12 | 2.19% | 5.50 | 5.60 | 51566 | 2871 | 1.35% |
| 2024-10-25 | 5.41 | 5.48 | 0.09 | 1.67% | 5.39 | 5.51 | 52135 | 2844 | 1.36% |
| 2024-10-24 | 5.30 | 5.39 | 0.10 | 1.89% | 5.23 | 5.40 | 53038 | 2827 | 1.39% |
| 2024-10-23 | 5.25 | 5.29 | 0.05 | 0.95% | 5.23 | 5.33 | 44447 | 2347 | 1.16% |
| 2024-10-22 | 5.15 | 5.24 | 0.07 | 1.35% | 5.13 | 5.24 | 40925 | 2134 | 1.07% |
| 2024-10-21 | 5.20 | 5.17 | -0.01 | -0.19% | 5.15 | 5.24 | 46474 | 2411 | 1.21% |
| 2024-10-18 | 5.16 | 5.18 | 0.09 | 1.77% | 5.07 | 5.23 | 44344 | 2290 | 1.16% |
| 2024-10-17 | 5.24 | 5.09 | -0.07 | -1.36% | 5.09 | 5.24 | 32243 | 1663 | 0.84% |
| 2024-10-16 | 5.03 | 5.16 | 0.04 | 0.78% | 5.03 | 5.24 | 40720 | 2102 | 1.06% |
| 2024-10-15 | 5.24 | 5.12 | -0.09 | -1.73% | 5.09 | 5.26 | 47440 | 2457 | 1.24% |
| 2024-10-14 | 5.18 | 5.21 | 0.06 | 1.17% | 5.11 | 5.25 | 38198 | 1981 | 1.00% |
| 2024-10-11 | 5.23 | 5.15 | -0.07 | -1.34% | 5.13 | 5.26 | 60360 | 3123 | 1.58% |
| 2024-10-10 | 5.25 | 5.22 | -0.01 | -0.19% | 5.18 | 5.37 | 58054 | 3051 | 1.52% |
| 2024-10-09 | 5.66 | 5.23 | -0.45 | -7.92% | 5.18 | 5.66 | 93843 | 5038 | 2.45% |
| 2024-10-08 | 6.04 | 5.68 | 0.19 | 3.46% | 5.41 | 6.04 | 144548 | 8253 | 3.78% |
| 2024-09-30 | 5.28 | 5.49 | 0.42 | 8.28% | 5.15 | 5.55 | 109751 | 5877 | 2.87% |
| 2024-09-27 | 4.98 | 5.07 | 0.17 | 3.47% | 4.96 | 5.15 | 62173 | 3129 | 1.62% |
| 2024-09-26 | 4.76 | 4.90 | 0.13 | 2.73% | 4.76 | 4.90 | 35300 | 1704 | 0.92% |
| 2024-09-25 | 4.74 | 4.77 | 0.09 | 1.92% | 4.73 | 4.85 | 47750 | 2289 | 1.25% |
| 2024-09-24 | 4.57 | 4.68 | 0.14 | 3.08% | 4.56 | 4.73 | 42473 | 1978 | 1.11% |
| 2024-09-23 | 4.56 | 4.54 | -0.02 | -0.44% | 4.51 | 4.60 | 15134 | 689 | 0.40% |
| 2024-09-20 | 4.61 | 4.56 | -0.02 | -0.44% | 4.54 | 4.61 | 16604 | 757 | 0.43% |
| 2024-09-19 | 4.47 | 4.58 | 0.13 | 2.92% | 4.40 | 4.62 | 22812 | 1039 | 0.60% |
| 2024-09-18 | 4.49 | 4.45 | -0.04 | -0.89% | 4.36 | 4.51 | 18920 | 838 | 0.49% |
| 2024-09-13 | 4.59 | 4.49 | -0.07 | -1.54% | 4.49 | 4.59 | 14615 | 660 | 0.38% |
| 2024-09-12 | 4.52 | 4.56 | 0.02 | 0.44% | 4.52 | 4.62 | 13867 | 634 | 0.36% |
| 2024-09-11 | 4.60 | 4.54 | -0.04 | -0.87% | 4.52 | 4.61 | 14966 | 682 | 0.39% |
| 2024-09-10 | 4.62 | 4.58 | -0.02 | -0.43% | 4.50 | 4.65 | 23735 | 1082 | 0.62% |
| 2024-09-09 | 4.60 | 4.60 | 0.01 | 0.22% | 4.56 | 4.66 | 21771 | 1003 | 0.57% |
| 2024-09-06 | 4.70 | 4.59 | -0.11 | -2.34% | 4.58 | 4.70 | 24692 | 1143 | 0.64% |
| 2024-09-05 | 4.67 | 4.70 | 0.04 | 0.86% | 4.65 | 4.72 | 16472 | 771 | 0.43% |
| 2024-09-04 | 4.76 | 4.66 | -0.10 | -2.10% | 4.66 | 4.77 | 19211 | 905 | 0.50% |
| 2024-09-03 | 4.71 | 4.76 | 0.05 | 1.06% | 4.66 | 4.80 | 16700 | 793 | 0.44% |
| 2024-09-02 | 4.76 | 4.71 | -0.05 | -1.05% | 4.70 | 4.81 | 29090 | 1384 | 0.76% |
| 2024-08-30 | 4.69 | 4.76 | 0.07 | 1.49% | 4.68 | 4.80 | 34228 | 1626 | 0.89% |
| 2024-08-29 | 4.64 | 4.69 | 0.03 | 0.64% | 4.64 | 4.72 | 20141 | 943 | 0.53% |
| 2024-08-28 | 4.64 | 4.66 | 0.04 | 0.87% | 4.59 | 4.74 | 20440 | 955 | 0.53% |
| 2024-08-27 | 4.69 | 4.62 | -0.05 | -1.07% | 4.61 | 4.71 | 15616 | 724 | 0.41% |
| 2024-08-26 | 4.61 | 4.67 | 0.05 | 1.08% | 4.60 | 4.75 | 31879 | 1495 | 0.83% |