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 | 6.33 | 6.32 | 0.03 | 0.48% | 6.23 | 6.38 | 142016 | 8965 | 3.55% |
| 2024-12-02 | 5.98 | 6.29 | 0.31 | 5.18% | 5.98 | 6.39 | 234853 | 14647 | 5.87% |
| 2024-11-29 | 5.98 | 5.98 | 0.00 | 0.00% | 5.88 | 6.02 | 72306 | 4308 | 1.81% |
| 2024-11-28 | 5.92 | 5.98 | 0.05 | 0.84% | 5.92 | 6.05 | 75936 | 4551 | 1.90% |
| 2024-11-27 | 5.91 | 5.93 | 0.02 | 0.34% | 5.73 | 5.94 | 77886 | 4547 | 1.95% |
| 2024-11-26 | 5.93 | 5.91 | -0.03 | -0.51% | 5.90 | 6.05 | 60741 | 3631 | 1.52% |
| 2024-11-25 | 5.85 | 5.94 | 0.13 | 2.24% | 5.77 | 5.94 | 79682 | 4678 | 1.99% |
| 2024-11-22 | 6.03 | 5.81 | -0.22 | -3.65% | 5.80 | 6.09 | 83789 | 4997 | 2.09% |
| 2024-11-21 | 6.04 | 6.03 | 0.00 | 0.00% | 5.94 | 6.08 | 70982 | 4277 | 1.77% |
| 2024-11-20 | 5.90 | 6.03 | 0.13 | 2.20% | 5.85 | 6.05 | 81422 | 4873 | 2.03% |
| 2024-11-19 | 5.78 | 5.90 | 0.14 | 2.43% | 5.75 | 5.90 | 72928 | 4248 | 1.82% |
| 2024-11-18 | 5.97 | 5.76 | -0.21 | -3.52% | 5.73 | 6.07 | 109962 | 6452 | 2.75% |
| 2024-11-15 | 6.08 | 5.97 | -0.15 | -2.45% | 5.96 | 6.17 | 92516 | 5623 | 2.31% |
| 2024-11-14 | 6.32 | 6.12 | -0.17 | -2.70% | 6.10 | 6.35 | 93093 | 5761 | 2.33% |
| 2024-11-13 | 6.34 | 6.29 | -0.05 | -0.79% | 6.14 | 6.38 | 122690 | 7688 | 3.07% |
| 2024-11-12 | 6.38 | 6.34 | 0.03 | 0.48% | 6.27 | 6.60 | 214374 | 13807 | 5.36% |
| 2024-11-11 | 6.20 | 6.31 | -0.05 | -0.79% | 6.18 | 6.33 | 185636 | 11598 | 4.64% |
| 2024-11-08 | 6.42 | 6.36 | 0.04 | 0.63% | 6.30 | 6.48 | 199238 | 12723 | 4.98% |
| 2024-11-07 | 6.23 | 6.32 | 0.09 | 1.44% | 6.16 | 6.35 | 190368 | 11981 | 4.76% |
| 2024-11-06 | 6.24 | 6.23 | 0.07 | 1.14% | 6.06 | 6.29 | 205987 | 12715 | 5.15% |
| 2024-11-05 | 6.08 | 6.16 | 0.12 | 1.99% | 6.08 | 6.19 | 149868 | 9198 | 3.74% |
| 2024-11-04 | 5.93 | 6.04 | 0.11 | 1.85% | 5.91 | 6.07 | 90729 | 5452 | 2.27% |
| 2024-11-01 | 6.19 | 5.93 | -0.29 | -4.66% | 5.91 | 6.21 | 201477 | 12137 | 5.03% |
| 2024-10-31 | 6.17 | 6.22 | 0.02 | 0.32% | 6.15 | 6.29 | 171851 | 10694 | 4.29% |
| 2024-10-30 | 6.21 | 6.20 | -0.07 | -1.12% | 6.11 | 6.30 | 199764 | 12360 | 4.99% |
| 2024-10-29 | 6.35 | 6.27 | 0.01 | 0.16% | 6.27 | 6.54 | 353112 | 22747 | 8.82% |
| 2024-10-28 | 6.21 | 6.26 | 0.09 | 1.46% | 6.19 | 6.33 | 198933 | 12455 | 4.97% |
| 2024-10-25 | 6.36 | 6.17 | -0.17 | -2.68% | 6.15 | 6.39 | 289220 | 17943 | 7.23% |
| 2024-10-24 | 6.55 | 6.34 | -0.22 | -3.35% | 6.30 | 6.55 | 206102 | 13122 | 5.15% |
| 2024-10-23 | 6.43 | 6.56 | 0.16 | 2.50% | 6.42 | 6.74 | 338698 | 22345 | 8.46% |
| 2024-10-22 | 6.48 | 6.40 | 0.13 | 2.07% | 6.30 | 6.56 | 348311 | 22270 | 8.70% |
| 2024-10-21 | 5.96 | 6.27 | 0.45 | 7.73% | 5.96 | 6.33 | 366947 | 22616 | 9.17% |
| 2024-10-18 | 5.72 | 5.82 | 0.11 | 1.93% | 5.66 | 5.90 | 160552 | 9312 | 4.01% |
| 2024-10-17 | 5.74 | 5.71 | -0.01 | -0.17% | 5.71 | 5.84 | 105138 | 6075 | 2.63% |
| 2024-10-16 | 5.64 | 5.72 | 0.02 | 0.35% | 5.60 | 5.78 | 93620 | 5351 | 2.34% |
| 2024-10-15 | 5.80 | 5.70 | -0.06 | -1.04% | 5.68 | 5.87 | 125191 | 7233 | 3.13% |
| 2024-10-14 | 5.68 | 5.76 | 0.16 | 2.86% | 5.57 | 5.77 | 137448 | 7819 | 3.43% |
| 2024-10-11 | 5.80 | 5.60 | -0.22 | -3.78% | 5.53 | 5.82 | 158449 | 8962 | 3.96% |
| 2024-10-10 | 5.77 | 5.82 | 0.08 | 1.39% | 5.71 | 5.94 | 155075 | 9062 | 3.87% |
| 2024-10-09 | 6.30 | 5.74 | -0.62 | -9.75% | 5.73 | 6.30 | 286588 | 17108 | 7.16% |
| 2024-10-08 | 6.46 | 6.36 | 0.49 | 8.35% | 5.93 | 6.46 | 437662 | 27354 | 10.93% |
| 2024-09-30 | 5.60 | 5.87 | 0.49 | 9.11% | 5.44 | 5.90 | 403648 | 22922 | 10.08% |
| 2024-09-27 | 5.23 | 5.38 | 0.20 | 3.86% | 5.18 | 5.41 | 255742 | 13522 | 6.39% |
| 2024-09-26 | 5.11 | 5.18 | 0.07 | 1.37% | 5.07 | 5.18 | 156995 | 8043 | 3.92% |
| 2024-09-25 | 5.13 | 5.11 | -0.02 | -0.39% | 5.09 | 5.23 | 220535 | 11376 | 5.51% |
| 2024-09-24 | 4.98 | 5.13 | 0.02 | 0.39% | 4.97 | 5.15 | 251013 | 12681 | 6.27% |
| 2024-09-23 | 4.81 | 5.11 | 0.36 | 7.58% | 4.81 | 5.22 | 307832 | 15638 | 7.69% |
| 2024-09-20 | 4.81 | 4.75 | -0.06 | -1.25% | 4.73 | 4.81 | 60944 | 2901 | 1.52% |
| 2024-09-19 | 4.66 | 4.81 | 0.15 | 3.22% | 4.66 | 4.81 | 85363 | 4069 | 2.13% |
| 2024-09-18 | 4.73 | 4.66 | -0.07 | -1.48% | 4.59 | 4.77 | 68639 | 3209 | 1.71% |
| 2024-09-13 | 4.80 | 4.73 | -0.08 | -1.66% | 4.73 | 4.84 | 61451 | 2935 | 1.54% |
| 2024-09-12 | 4.88 | 4.81 | -0.11 | -2.24% | 4.81 | 4.92 | 81997 | 3986 | 2.05% |
| 2024-09-11 | 4.97 | 4.92 | -0.04 | -0.81% | 4.86 | 5.00 | 108178 | 5296 | 2.70% |
| 2024-09-10 | 4.85 | 4.96 | 0.15 | 3.12% | 4.76 | 4.96 | 160752 | 7828 | 4.02% |
| 2024-09-09 | 4.73 | 4.81 | 0.14 | 3.00% | 4.69 | 4.84 | 133088 | 6376 | 3.32% |
| 2024-09-06 | 4.80 | 4.67 | -0.11 | -2.30% | 4.67 | 4.83 | 75095 | 3547 | 1.88% |
| 2024-09-05 | 4.74 | 4.78 | 0.05 | 1.06% | 4.71 | 4.87 | 94764 | 4540 | 2.37% |
| 2024-09-04 | 4.82 | 4.73 | -0.11 | -2.27% | 4.73 | 4.82 | 102037 | 4868 | 2.55% |
| 2024-09-03 | 4.76 | 4.84 | 0.03 | 0.62% | 4.76 | 4.89 | 109145 | 5284 | 2.73% |
| 2024-09-02 | 4.85 | 4.81 | 0.04 | 0.84% | 4.81 | 5.02 | 241554 | 11898 | 6.03% |
| 2024-08-30 | 4.65 | 4.77 | 0.16 | 3.47% | 4.64 | 4.79 | 146275 | 6931 | 3.65% |
| 2024-08-29 | 4.53 | 4.61 | 0.09 | 1.99% | 4.47 | 4.63 | 68299 | 3123 | 1.71% |
| 2024-08-28 | 4.46 | 4.52 | 0.03 | 0.67% | 4.45 | 4.57 | 48612 | 2194 | 1.21% |
| 2024-08-27 | 4.68 | 4.49 | -0.19 | -4.06% | 4.48 | 4.68 | 93463 | 4275 | 2.33% |
| 2024-08-26 | 4.61 | 4.68 | 0.10 | 2.18% | 4.52 | 4.75 | 119854 | 5553 | 2.99% |