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 | 6.45 | 6.42 | -0.02 | -0.31% | 6.38 | 6.50 | 81130 | 5214 | 1.56% |
| 2024-12-02 | 6.41 | 6.44 | 0.05 | 0.78% | 6.39 | 6.46 | 108560 | 6978 | 2.09% |
| 2024-11-29 | 6.33 | 6.39 | 0.07 | 1.11% | 6.31 | 6.50 | 154998 | 9955 | 2.98% |
| 2024-11-28 | 6.24 | 6.32 | 0.08 | 1.28% | 6.21 | 6.39 | 99202 | 6270 | 1.91% |
| 2024-11-27 | 6.17 | 6.24 | 0.10 | 1.63% | 6.00 | 6.24 | 86101 | 5263 | 1.66% |
| 2024-11-26 | 6.18 | 6.14 | -0.06 | -0.97% | 6.12 | 6.22 | 59729 | 3686 | 1.15% |
| 2024-11-25 | 6.16 | 6.20 | 0.03 | 0.49% | 6.12 | 6.25 | 81859 | 5063 | 1.58% |
| 2024-11-22 | 6.38 | 6.17 | -0.21 | -3.29% | 6.15 | 6.39 | 92270 | 5799 | 1.78% |
| 2024-11-21 | 6.32 | 6.38 | 0.03 | 0.47% | 6.30 | 6.44 | 97515 | 6203 | 1.88% |
| 2024-11-20 | 6.25 | 6.35 | 0.06 | 0.95% | 6.25 | 6.35 | 76795 | 4845 | 1.48% |
| 2024-11-19 | 6.23 | 6.29 | 0.05 | 0.80% | 6.16 | 6.29 | 76616 | 4762 | 1.48% |
| 2024-11-18 | 6.24 | 6.24 | 0.09 | 1.46% | 6.17 | 6.35 | 119023 | 7462 | 2.29% |
| 2024-11-15 | 6.21 | 6.15 | -0.08 | -1.28% | 6.15 | 6.29 | 77722 | 4839 | 1.50% |
| 2024-11-14 | 6.35 | 6.23 | -0.15 | -2.35% | 6.22 | 6.41 | 85567 | 5398 | 1.65% |
| 2024-11-13 | 6.36 | 6.38 | -0.03 | -0.47% | 6.29 | 6.45 | 94315 | 5997 | 1.82% |
| 2024-11-12 | 6.48 | 6.41 | -0.08 | -1.23% | 6.36 | 6.54 | 154087 | 9954 | 2.97% |
| 2024-11-11 | 6.46 | 6.49 | -0.01 | -0.15% | 6.33 | 6.56 | 169810 | 10925 | 3.27% |
| 2024-11-08 | 6.55 | 6.50 | 0.03 | 0.46% | 6.40 | 6.56 | 271547 | 17583 | 5.23% |
| 2024-11-07 | 6.31 | 6.47 | 0.10 | 1.57% | 6.31 | 6.49 | 201857 | 13016 | 3.89% |
| 2024-11-06 | 6.28 | 6.37 | 0.08 | 1.27% | 6.24 | 6.38 | 188660 | 11937 | 3.63% |
| 2024-11-05 | 6.20 | 6.29 | 0.08 | 1.29% | 6.18 | 6.32 | 164237 | 10290 | 3.16% |
| 2024-11-04 | 6.10 | 6.21 | 0.11 | 1.80% | 6.08 | 6.21 | 87669 | 5397 | 1.69% |
| 2024-11-01 | 6.21 | 6.10 | -0.12 | -1.93% | 6.10 | 6.26 | 137219 | 8474 | 2.64% |
| 2024-10-31 | 6.18 | 6.22 | 0.01 | 0.16% | 6.14 | 6.25 | 147982 | 9182 | 2.85% |
| 2024-10-30 | 6.30 | 6.21 | -0.08 | -1.27% | 6.17 | 6.32 | 142992 | 8889 | 2.75% |
| 2024-10-29 | 6.49 | 6.29 | -0.24 | -3.68% | 6.29 | 6.49 | 226637 | 14429 | 4.36% |
| 2024-10-28 | 6.35 | 6.53 | 0.24 | 3.82% | 6.32 | 6.57 | 372709 | 24190 | 7.18% |
| 2024-10-25 | 6.22 | 6.29 | 0.03 | 0.48% | 6.22 | 6.29 | 137606 | 8616 | 2.65% |
| 2024-10-24 | 6.24 | 6.26 | 0.03 | 0.48% | 6.18 | 6.28 | 117463 | 7322 | 2.26% |
| 2024-10-23 | 6.28 | 6.23 | -0.03 | -0.48% | 6.20 | 6.40 | 190035 | 11937 | 3.66% |
| 2024-10-22 | 6.20 | 6.26 | 0.09 | 1.46% | 6.16 | 6.29 | 158595 | 9867 | 3.05% |
| 2024-10-21 | 6.45 | 6.17 | -0.28 | -4.34% | 6.16 | 6.47 | 373010 | 23332 | 7.18% |
| 2024-10-18 | 6.42 | 6.45 | -0.02 | -0.31% | 6.30 | 6.50 | 259399 | 16567 | 4.99% |
| 2024-10-17 | 6.87 | 6.47 | -0.33 | -4.85% | 6.45 | 6.90 | 286542 | 18949 | 5.52% |
| 2024-10-16 | 6.46 | 6.80 | 0.25 | 3.82% | 6.40 | 6.83 | 379908 | 25582 | 7.31% |
| 2024-10-15 | 6.65 | 6.55 | -0.24 | -3.53% | 6.45 | 6.67 | 291731 | 19114 | 5.62% |
| 2024-10-14 | 6.84 | 6.79 | -0.05 | -0.73% | 6.33 | 6.89 | 437217 | 29018 | 8.42% |
| 2024-10-11 | 6.45 | 6.84 | 0.37 | 5.72% | 6.20 | 7.07 | 564857 | 38181 | 10.87% |
| 2024-10-10 | 6.79 | 6.47 | -0.31 | -4.57% | 6.43 | 6.93 | 466160 | 30946 | 8.97% |
| 2024-10-09 | 6.62 | 6.78 | 0.06 | 0.89% | 6.31 | 7.18 | 811512 | 56645 | 15.62% |
| 2024-10-08 | 6.68 | 6.72 | 0.61 | 9.98% | 6.10 | 6.72 | 587098 | 38514 | 11.30% |
| 2024-09-30 | 5.85 | 6.11 | 0.42 | 7.38% | 5.76 | 6.16 | 271037 | 16166 | 5.22% |
| 2024-09-27 | 5.61 | 5.69 | 0.19 | 3.45% | 5.52 | 5.73 | 98032 | 5512 | 1.89% |
| 2024-09-26 | 5.36 | 5.50 | 0.16 | 3.00% | 5.35 | 5.50 | 76888 | 4187 | 1.48% |
| 2024-09-25 | 5.38 | 5.34 | 0.00 | 0.00% | 5.34 | 5.48 | 85617 | 4636 | 1.65% |
| 2024-09-24 | 5.21 | 5.34 | 0.17 | 3.29% | 5.19 | 5.35 | 74108 | 3919 | 1.43% |
| 2024-09-23 | 5.16 | 5.17 | -0.01 | -0.19% | 5.15 | 5.21 | 17015 | 880 | 0.33% |
| 2024-09-20 | 5.16 | 5.18 | 0.00 | 0.00% | 5.11 | 5.19 | 22852 | 1178 | 0.44% |
| 2024-09-19 | 5.08 | 5.18 | 0.12 | 2.37% | 5.04 | 5.19 | 26397 | 1357 | 0.51% |
| 2024-09-18 | 5.13 | 5.06 | -0.07 | -1.36% | 5.01 | 5.14 | 23424 | 1184 | 0.45% |
| 2024-09-13 | 5.15 | 5.13 | -0.03 | -0.58% | 5.13 | 5.21 | 15669 | 810 | 0.30% |
| 2024-09-12 | 5.22 | 5.16 | -0.03 | -0.58% | 5.16 | 5.24 | 22051 | 1144 | 0.42% |
| 2024-09-11 | 5.18 | 5.19 | 0.00 | 0.00% | 5.15 | 5.21 | 15731 | 815 | 0.30% |
| 2024-09-10 | 5.20 | 5.19 | 0.05 | 0.97% | 5.11 | 5.21 | 21596 | 1113 | 0.42% |
| 2024-09-09 | 5.20 | 5.14 | -0.07 | -1.34% | 5.10 | 5.21 | 23361 | 1200 | 0.45% |
| 2024-09-06 | 5.21 | 5.21 | 0.01 | 0.19% | 5.16 | 5.26 | 29816 | 1551 | 0.57% |
| 2024-09-05 | 5.17 | 5.20 | 0.02 | 0.39% | 5.15 | 5.20 | 18356 | 952 | 0.35% |
| 2024-09-04 | 5.16 | 5.18 | 0.00 | 0.00% | 5.16 | 5.22 | 27180 | 1411 | 0.52% |
| 2024-09-03 | 5.16 | 5.18 | 0.03 | 0.58% | 5.14 | 5.22 | 25832 | 1335 | 0.50% |
| 2024-09-02 | 5.15 | 5.15 | -0.05 | -0.96% | 5.15 | 5.24 | 29210 | 1517 | 0.56% |
| 2024-08-30 | 5.10 | 5.20 | 0.04 | 0.78% | 5.10 | 5.26 | 54453 | 2825 | 1.05% |
| 2024-08-29 | 5.14 | 5.16 | 0.04 | 0.78% | 5.09 | 5.16 | 30811 | 1581 | 0.59% |
| 2024-08-28 | 4.98 | 5.12 | 0.04 | 0.79% | 4.98 | 5.17 | 34989 | 1793 | 0.67% |
| 2024-08-27 | 5.13 | 5.08 | -0.05 | -0.97% | 5.05 | 5.16 | 21082 | 1073 | 0.41% |
| 2024-08-26 | 5.05 | 5.13 | 0.17 | 3.43% | 4.99 | 5.13 | 36262 | 1841 | 0.70% |