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 | 6.88 | 7.22 | 0.28 | 4.03% | 6.78 | 7.30 | 638338 | 45263 | 12.03% |
| 2024-12-02 | 6.69 | 6.94 | 0.26 | 3.89% | 6.63 | 7.18 | 484714 | 33542 | 9.13% |
| 2024-11-29 | 6.48 | 6.68 | 0.15 | 2.30% | 6.41 | 6.74 | 346858 | 22921 | 6.54% |
| 2024-11-28 | 6.47 | 6.53 | 0.06 | 0.93% | 6.44 | 6.70 | 310091 | 20379 | 5.84% |
| 2024-11-27 | 6.35 | 6.47 | 0.09 | 1.41% | 6.09 | 6.47 | 238393 | 14914 | 4.49% |
| 2024-11-26 | 6.35 | 6.38 | 0.04 | 0.63% | 6.30 | 6.60 | 238617 | 15395 | 4.50% |
| 2024-11-25 | 6.28 | 6.34 | 0.10 | 1.60% | 6.08 | 6.45 | 224445 | 13986 | 4.23% |
| 2024-11-22 | 6.58 | 6.24 | -0.30 | -4.59% | 6.24 | 6.68 | 316422 | 20519 | 5.96% |
| 2024-11-21 | 6.46 | 6.54 | 0.05 | 0.77% | 6.42 | 6.64 | 262734 | 17126 | 4.95% |
| 2024-11-20 | 6.28 | 6.49 | 0.21 | 3.34% | 6.23 | 6.50 | 273340 | 17505 | 5.15% |
| 2024-11-19 | 6.19 | 6.28 | 0.14 | 2.28% | 6.02 | 6.30 | 278739 | 17151 | 5.25% |
| 2024-11-18 | 6.66 | 6.14 | -0.59 | -8.77% | 6.07 | 6.73 | 412256 | 26044 | 7.77% |
| 2024-11-15 | 6.79 | 6.73 | -0.02 | -0.30% | 6.72 | 7.02 | 379834 | 26149 | 7.16% |
| 2024-11-14 | 7.08 | 6.75 | -0.47 | -6.51% | 6.72 | 7.10 | 470316 | 32434 | 8.86% |
| 2024-11-13 | 7.22 | 7.22 | 0.05 | 0.70% | 7.05 | 7.34 | 636944 | 45826 | 12.00% |
| 2024-11-12 | 7.44 | 7.17 | -0.33 | -4.40% | 7.10 | 7.60 | 1084523 | 79239 | 20.43% |
| 2024-11-11 | 6.77 | 7.50 | 0.68 | 9.97% | 6.77 | 7.50 | 944915 | 68122 | 17.80% |
| 2024-11-08 | 7.10 | 6.82 | -0.19 | -2.71% | 6.81 | 7.29 | 1245425 | 87424 | 23.46% |
| 2024-11-07 | 6.30 | 7.01 | 0.64 | 10.05% | 6.25 | 7.01 | 1147668 | 78269 | 21.62% |
| 2024-11-06 | 6.30 | 6.37 | 0.02 | 0.31% | 6.30 | 6.55 | 460942 | 29433 | 8.68% |
| 2024-11-05 | 6.10 | 6.35 | 0.26 | 4.27% | 6.02 | 6.58 | 482679 | 30313 | 9.09% |
| 2024-11-04 | 5.80 | 6.09 | 0.14 | 2.35% | 5.70 | 6.25 | 337539 | 20182 | 6.36% |
| 2024-11-01 | 6.46 | 5.95 | -0.66 | -9.98% | 5.95 | 6.50 | 616479 | 38079 | 11.61% |
| 2024-10-31 | 6.30 | 6.61 | 0.25 | 3.93% | 6.15 | 7.00 | 956554 | 62249 | 18.02% |
| 2024-10-30 | 6.34 | 6.36 | -0.13 | -2.00% | 6.11 | 6.57 | 942676 | 59502 | 17.76% |
| 2024-10-29 | 5.97 | 6.49 | 0.59 | 10.00% | 5.88 | 6.49 | 1037494 | 65624 | 19.55% |
| 2024-10-28 | 5.74 | 5.90 | 0.16 | 2.79% | 5.71 | 5.90 | 210260 | 12294 | 3.96% |
| 2024-10-25 | 5.66 | 5.74 | 0.09 | 1.59% | 5.66 | 5.77 | 131987 | 7559 | 2.49% |
| 2024-10-24 | 5.72 | 5.65 | -0.09 | -1.57% | 5.63 | 5.72 | 114290 | 6470 | 2.15% |
| 2024-10-23 | 5.70 | 5.74 | 0.04 | 0.70% | 5.66 | 5.84 | 234786 | 13555 | 4.42% |
| 2024-10-22 | 5.82 | 5.70 | -0.10 | -1.72% | 5.62 | 5.82 | 219387 | 12511 | 4.13% |
| 2024-10-21 | 5.68 | 5.80 | 0.12 | 2.11% | 5.67 | 5.83 | 285328 | 16480 | 5.38% |
| 2024-10-18 | 5.55 | 5.68 | 0.07 | 1.25% | 5.50 | 5.79 | 280147 | 15810 | 5.28% |
| 2024-10-17 | 5.59 | 5.61 | 0.07 | 1.26% | 5.59 | 5.80 | 253160 | 14462 | 4.77% |
| 2024-10-16 | 5.37 | 5.54 | 0.06 | 1.09% | 5.35 | 5.57 | 154157 | 8493 | 2.90% |
| 2024-10-15 | 5.62 | 5.48 | -0.17 | -3.01% | 5.47 | 5.73 | 200210 | 11215 | 3.77% |
| 2024-10-14 | 5.40 | 5.65 | 0.18 | 3.29% | 5.36 | 5.66 | 198225 | 10917 | 3.73% |
| 2024-10-11 | 5.53 | 5.47 | -0.13 | -2.32% | 5.32 | 5.69 | 221527 | 12175 | 4.17% |
| 2024-10-10 | 5.68 | 5.60 | -0.12 | -2.10% | 5.46 | 5.87 | 300284 | 16985 | 5.66% |
| 2024-10-09 | 6.05 | 5.72 | -0.63 | -9.92% | 5.72 | 6.09 | 441537 | 26022 | 8.32% |
| 2024-10-08 | 6.48 | 6.35 | 0.46 | 7.81% | 5.89 | 6.48 | 838142 | 52067 | 15.79% |
| 2024-09-30 | 5.45 | 5.89 | 0.53 | 9.89% | 5.40 | 5.90 | 815012 | 46396 | 15.36% |
| 2024-09-27 | 5.05 | 5.36 | 0.26 | 5.10% | 5.05 | 5.60 | 725021 | 38012 | 13.66% |
| 2024-09-26 | 5.11 | 5.10 | -0.03 | -0.58% | 4.93 | 5.11 | 591536 | 29650 | 11.14% |
| 2024-09-25 | 4.81 | 5.13 | 0.32 | 6.65% | 4.77 | 5.29 | 767092 | 38749 | 14.45% |
| 2024-09-24 | 4.75 | 4.81 | -0.03 | -0.62% | 4.61 | 4.82 | 472673 | 22344 | 8.91% |
| 2024-09-23 | 4.69 | 4.84 | 0.19 | 4.09% | 4.61 | 5.05 | 594353 | 28641 | 11.20% |
| 2024-09-20 | 4.49 | 4.65 | 0.15 | 3.33% | 4.46 | 4.67 | 300616 | 13884 | 5.66% |
| 2024-09-19 | 4.45 | 4.50 | 0.20 | 4.65% | 4.33 | 4.50 | 197850 | 8781 | 3.73% |
| 2024-09-18 | 4.37 | 4.30 | -0.11 | -2.49% | 4.25 | 4.43 | 131522 | 5667 | 2.48% |
| 2024-09-13 | 4.49 | 4.41 | -0.11 | -2.43% | 4.40 | 4.52 | 185835 | 8276 | 3.50% |
| 2024-09-12 | 4.39 | 4.52 | 0.12 | 2.73% | 4.37 | 4.62 | 287256 | 12983 | 5.41% |
| 2024-09-11 | 4.43 | 4.40 | -0.03 | -0.68% | 4.35 | 4.44 | 94155 | 4130 | 1.77% |
| 2024-09-10 | 4.31 | 4.43 | 0.11 | 2.55% | 4.26 | 4.44 | 113098 | 4936 | 2.13% |
| 2024-09-09 | 4.29 | 4.32 | 0.01 | 0.23% | 4.24 | 4.38 | 79693 | 3440 | 1.50% |
| 2024-09-06 | 4.40 | 4.31 | -0.12 | -2.71% | 4.29 | 4.44 | 91916 | 4006 | 1.73% |
| 2024-09-05 | 4.35 | 4.43 | 0.11 | 2.55% | 4.32 | 4.44 | 121070 | 5330 | 2.28% |
| 2024-09-04 | 4.35 | 4.32 | -0.06 | -1.37% | 4.31 | 4.39 | 76208 | 3311 | 1.44% |
| 2024-09-03 | 4.29 | 4.38 | 0.12 | 2.82% | 4.25 | 4.38 | 94568 | 4092 | 1.78% |
| 2024-09-02 | 4.36 | 4.26 | -0.10 | -2.29% | 4.26 | 4.38 | 86304 | 3720 | 1.63% |
| 2024-08-30 | 4.24 | 4.36 | 0.11 | 2.59% | 4.23 | 4.40 | 132295 | 5760 | 2.49% |
| 2024-08-29 | 4.10 | 4.25 | 0.13 | 3.16% | 4.08 | 4.27 | 116807 | 4907 | 2.20% |
| 2024-08-28 | 4.04 | 4.12 | 0.09 | 2.23% | 3.95 | 4.18 | 109440 | 4472 | 2.06% |
| 2024-08-27 | 4.19 | 4.03 | -0.17 | -4.05% | 4.00 | 4.26 | 148337 | 6075 | 2.79% |
| 2024-08-26 | 4.18 | 4.20 | 0.03 | 0.72% | 4.09 | 4.23 | 70141 | 2932 | 1.32% |