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 | 6.78 | 6.60 | -0.20 | -2.94% | 6.41 | 6.78 | 953754 | 62585 | 4.35% |
| 2024-12-02 | 6.74 | 6.80 | 0.07 | 1.04% | 6.65 | 6.87 | 769948 | 51951 | 3.51% |
| 2024-11-29 | 6.63 | 6.73 | 0.07 | 1.05% | 6.62 | 6.89 | 970805 | 65818 | 4.43% |
| 2024-11-28 | 6.41 | 6.66 | 0.23 | 3.58% | 6.27 | 6.85 | 1102544 | 72283 | 5.03% |
| 2024-11-27 | 6.20 | 6.43 | 0.23 | 3.71% | 6.08 | 6.43 | 619484 | 38709 | 2.82% |
| 2024-11-26 | 6.37 | 6.20 | -0.14 | -2.21% | 6.15 | 6.44 | 554959 | 34884 | 2.53% |
| 2024-11-25 | 6.35 | 6.34 | -0.01 | -0.16% | 6.17 | 6.42 | 663079 | 41666 | 3.02% |
| 2024-11-22 | 6.77 | 6.35 | -0.43 | -6.34% | 6.34 | 6.78 | 1087057 | 71087 | 4.96% |
| 2024-11-21 | 6.57 | 6.78 | 0.14 | 2.11% | 6.50 | 6.91 | 890172 | 60090 | 4.06% |
| 2024-11-20 | 6.57 | 6.64 | 0.03 | 0.45% | 6.44 | 6.78 | 1080593 | 71789 | 4.93% |
| 2024-11-19 | 6.56 | 6.61 | -0.41 | -5.84% | 6.32 | 6.86 | 1866474 | 121214 | 8.51% |
| 2024-11-18 | 7.75 | 7.02 | -0.78 | -10.00% | 7.02 | 7.85 | 1403818 | 100816 | 6.40% |
| 2024-11-15 | 7.70 | 7.80 | 0.06 | 0.78% | 7.70 | 8.24 | 1142982 | 91089 | 5.21% |
| 2024-11-14 | 7.75 | 7.74 | -0.01 | -0.13% | 7.74 | 8.02 | 821217 | 64505 | 3.74% |
| 2024-11-13 | 8.03 | 7.75 | -0.30 | -3.73% | 7.65 | 8.20 | 1046929 | 82341 | 4.77% |
| 2024-11-12 | 7.79 | 8.05 | 0.19 | 2.42% | 7.79 | 8.44 | 1299872 | 104465 | 5.93% |
| 2024-11-11 | 7.66 | 7.86 | 0.11 | 1.42% | 7.38 | 8.01 | 1202965 | 92868 | 5.48% |
| 2024-11-08 | 8.02 | 7.75 | -0.20 | -2.52% | 7.69 | 8.11 | 1363316 | 107149 | 6.21% |
| 2024-11-07 | 7.52 | 7.95 | 0.48 | 6.43% | 7.32 | 8.05 | 1540886 | 118904 | 7.02% |
| 2024-11-06 | 7.43 | 7.47 | 0.01 | 0.13% | 7.23 | 7.65 | 1700387 | 126239 | 7.75% |
| 2024-11-05 | 6.80 | 7.46 | 0.61 | 8.91% | 6.74 | 7.53 | 2106123 | 153657 | 9.60% |
| 2024-11-04 | 6.32 | 6.85 | 0.57 | 9.08% | 6.26 | 6.91 | 2382870 | 160557 | 10.86% |
| 2024-11-01 | 6.45 | 6.28 | -0.17 | -2.64% | 6.24 | 6.57 | 1212087 | 77307 | 5.53% |
| 2024-10-31 | 6.37 | 6.45 | 0.07 | 1.10% | 6.29 | 6.58 | 1451490 | 93523 | 6.62% |
| 2024-10-30 | 5.82 | 6.38 | 0.50 | 8.50% | 5.77 | 6.47 | 2102865 | 130221 | 9.59% |
| 2024-10-29 | 6.18 | 5.88 | -0.27 | -4.39% | 5.87 | 6.23 | 1316490 | 79254 | 6.00% |
| 2024-10-28 | 5.80 | 6.15 | 0.29 | 4.95% | 5.79 | 6.25 | 1484638 | 90530 | 6.77% |
| 2024-10-25 | 5.89 | 5.86 | 0.01 | 0.17% | 5.84 | 5.98 | 851923 | 50202 | 3.88% |
| 2024-10-24 | 5.93 | 5.85 | -0.11 | -1.85% | 5.79 | 5.95 | 793403 | 46478 | 3.62% |
| 2024-10-23 | 5.99 | 5.96 | -0.07 | -1.16% | 5.93 | 6.10 | 1002099 | 60073 | 4.57% |
| 2024-10-22 | 6.11 | 6.03 | -0.21 | -3.37% | 5.82 | 6.21 | 1729229 | 103511 | 7.88% |
| 2024-10-21 | 6.58 | 6.24 | -0.39 | -5.88% | 6.08 | 6.77 | 2369222 | 150069 | 10.80% |
| 2024-10-18 | 6.08 | 6.63 | 0.59 | 9.77% | 6.05 | 6.64 | 2236799 | 144296 | 10.20% |
| 2024-10-17 | 5.88 | 6.06 | 0.22 | 3.77% | 5.86 | 6.25 | 1471282 | 90093 | 6.71% |
| 2024-10-16 | 5.88 | 5.84 | -0.03 | -0.51% | 5.76 | 5.99 | 699559 | 41015 | 3.19% |
| 2024-10-15 | 5.95 | 5.87 | -0.18 | -2.98% | 5.84 | 6.15 | 1105783 | 66460 | 5.04% |
| 2024-10-14 | 5.98 | 6.05 | 0.00 | 0.00% | 5.77 | 6.13 | 1397478 | 83290 | 6.37% |
| 2024-10-11 | 5.76 | 6.05 | 0.42 | 7.46% | 5.62 | 6.19 | 2303160 | 138836 | 10.50% |
| 2024-10-10 | 5.60 | 5.63 | -0.09 | -1.57% | 5.55 | 5.84 | 1176001 | 67148 | 5.36% |
| 2024-10-09 | 6.13 | 5.72 | -0.63 | -9.92% | 5.72 | 6.13 | 1438682 | 84071 | 6.56% |
| 2024-10-08 | 6.58 | 6.35 | 0.37 | 6.19% | 5.86 | 6.58 | 2591722 | 162154 | 11.81% |
| 2024-09-30 | 5.70 | 5.98 | 0.54 | 9.93% | 5.56 | 5.98 | 1939079 | 112801 | 8.84% |
| 2024-09-27 | 5.35 | 5.44 | 0.20 | 3.82% | 5.26 | 5.55 | 1602778 | 86406 | 7.31% |
| 2024-09-26 | 4.92 | 5.24 | 0.37 | 7.60% | 4.91 | 5.32 | 1766734 | 90931 | 8.05% |
| 2024-09-25 | 4.92 | 4.87 | 0.01 | 0.21% | 4.86 | 5.09 | 1033156 | 51504 | 4.71% |
| 2024-09-24 | 4.66 | 4.86 | 0.22 | 4.74% | 4.61 | 4.88 | 886796 | 42370 | 4.04% |
| 2024-09-23 | 4.58 | 4.64 | 0.03 | 0.65% | 4.51 | 4.68 | 409452 | 18909 | 1.87% |
| 2024-09-20 | 4.64 | 4.61 | -0.02 | -0.43% | 4.58 | 4.68 | 365267 | 16869 | 1.66% |
| 2024-09-19 | 4.58 | 4.63 | 0.13 | 2.89% | 4.49 | 4.68 | 441690 | 20335 | 2.01% |
| 2024-09-18 | 4.70 | 4.50 | -0.21 | -4.46% | 4.45 | 4.70 | 522918 | 23709 | 2.38% |
| 2024-09-13 | 4.86 | 4.71 | -0.15 | -3.09% | 4.68 | 4.88 | 581907 | 27816 | 2.65% |
| 2024-09-12 | 4.93 | 4.86 | -0.10 | -2.02% | 4.83 | 5.00 | 402495 | 19718 | 1.83% |
| 2024-09-11 | 4.96 | 4.96 | -0.05 | -1.00% | 4.90 | 5.09 | 414829 | 20673 | 1.89% |
| 2024-09-10 | 4.86 | 5.01 | 0.17 | 3.51% | 4.77 | 5.04 | 601563 | 29721 | 2.74% |
| 2024-09-09 | 4.94 | 4.84 | -0.10 | -2.02% | 4.73 | 4.94 | 396501 | 19125 | 1.81% |
| 2024-09-06 | 5.03 | 4.94 | -0.11 | -2.18% | 4.89 | 5.03 | 494337 | 24454 | 2.25% |
| 2024-09-05 | 4.81 | 5.05 | 0.24 | 4.99% | 4.81 | 5.06 | 823076 | 40958 | 3.75% |
| 2024-09-04 | 4.92 | 4.81 | -0.15 | -3.02% | 4.78 | 4.99 | 711773 | 34479 | 3.24% |
| 2024-09-03 | 4.63 | 4.96 | 0.33 | 7.13% | 4.58 | 5.08 | 1195426 | 58129 | 5.45% |
| 2024-09-02 | 4.57 | 4.63 | 0.02 | 0.43% | 4.54 | 4.70 | 538643 | 24889 | 2.46% |
| 2024-08-30 | 4.59 | 4.61 | 0.02 | 0.44% | 4.47 | 4.75 | 698217 | 32249 | 3.18% |
| 2024-08-29 | 4.52 | 4.59 | 0.06 | 1.32% | 4.47 | 4.66 | 486418 | 22270 | 2.22% |
| 2024-08-28 | 4.39 | 4.53 | 0.17 | 3.90% | 4.37 | 4.62 | 705922 | 31822 | 3.22% |
| 2024-08-27 | 4.46 | 4.36 | -0.09 | -2.02% | 4.34 | 4.54 | 477670 | 21106 | 2.18% |
| 2024-08-26 | 4.47 | 4.45 | -0.02 | -0.45% | 4.40 | 4.52 | 380020 | 16904 | 1.73% |