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 | 6.72 | -0.05 | -0.74% | 6.65 | 6.79 | 259424 | 17382 | 2.21% |
| 2024-12-02 | 6.73 | 6.77 | 0.00 | 0.00% | 6.66 | 6.81 | 401084 | 27078 | 3.42% |
| 2024-11-29 | 6.60 | 6.77 | 0.28 | 4.31% | 6.55 | 6.85 | 589217 | 39669 | 5.02% |
| 2024-11-28 | 6.45 | 6.49 | 0.06 | 0.93% | 6.40 | 6.70 | 270091 | 17784 | 2.30% |
| 2024-11-27 | 6.37 | 6.43 | 0.04 | 0.63% | 6.20 | 6.44 | 193703 | 12207 | 1.65% |
| 2024-11-26 | 6.46 | 6.39 | -0.07 | -1.08% | 6.38 | 6.59 | 186095 | 12039 | 1.59% |
| 2024-11-25 | 6.44 | 6.46 | 0.02 | 0.31% | 6.30 | 6.53 | 166336 | 10632 | 1.42% |
| 2024-11-22 | 6.70 | 6.44 | -0.29 | -4.31% | 6.42 | 6.81 | 285324 | 18974 | 2.43% |
| 2024-11-21 | 6.68 | 6.73 | 0.00 | 0.00% | 6.65 | 6.83 | 282923 | 19139 | 2.41% |
| 2024-11-20 | 6.51 | 6.73 | 0.22 | 3.38% | 6.45 | 6.74 | 301128 | 19847 | 2.56% |
| 2024-11-19 | 6.39 | 6.51 | 0.09 | 1.40% | 6.33 | 6.52 | 210795 | 13538 | 1.80% |
| 2024-11-18 | 6.50 | 6.42 | -0.03 | -0.47% | 6.25 | 6.56 | 338098 | 21666 | 2.88% |
| 2024-11-15 | 6.55 | 6.45 | -0.15 | -2.27% | 6.45 | 6.76 | 289058 | 19138 | 2.46% |
| 2024-11-14 | 6.71 | 6.60 | -0.16 | -2.37% | 6.60 | 6.82 | 276773 | 18502 | 2.36% |
| 2024-11-13 | 6.79 | 6.76 | -0.18 | -2.59% | 6.62 | 6.86 | 410275 | 27594 | 3.49% |
| 2024-11-12 | 7.00 | 6.94 | 0.08 | 1.17% | 6.86 | 7.17 | 865120 | 60995 | 7.37% |
| 2024-11-11 | 6.79 | 6.86 | 0.12 | 1.78% | 6.68 | 6.87 | 389177 | 26447 | 3.31% |
| 2024-11-08 | 7.00 | 6.74 | -0.15 | -2.18% | 6.73 | 7.01 | 506700 | 34674 | 4.32% |
| 2024-11-07 | 6.65 | 6.89 | 0.27 | 4.08% | 6.63 | 6.92 | 611693 | 41626 | 5.21% |
| 2024-11-06 | 6.55 | 6.62 | 0.07 | 1.07% | 6.48 | 6.79 | 539149 | 35791 | 4.59% |
| 2024-11-05 | 6.39 | 6.55 | 0.17 | 2.66% | 6.35 | 6.58 | 347267 | 22548 | 2.96% |
| 2024-11-04 | 6.23 | 6.38 | 0.14 | 2.24% | 6.23 | 6.39 | 203767 | 12913 | 1.74% |
| 2024-11-01 | 6.55 | 6.24 | -0.35 | -5.31% | 6.22 | 6.56 | 461152 | 29243 | 3.93% |
| 2024-10-31 | 6.56 | 6.59 | -0.02 | -0.30% | 6.47 | 6.66 | 474042 | 31187 | 4.04% |
| 2024-10-30 | 6.78 | 6.61 | -0.27 | -3.92% | 6.51 | 6.79 | 529836 | 34992 | 4.51% |
| 2024-10-29 | 6.71 | 6.88 | 0.17 | 2.53% | 6.67 | 6.99 | 652166 | 44517 | 5.55% |
| 2024-10-28 | 6.60 | 6.71 | 0.09 | 1.36% | 6.58 | 6.77 | 386154 | 25849 | 3.29% |
| 2024-10-25 | 6.58 | 6.62 | 0.08 | 1.22% | 6.56 | 6.71 | 394567 | 26150 | 3.36% |
| 2024-10-24 | 6.71 | 6.54 | -0.26 | -3.82% | 6.51 | 6.72 | 502263 | 32968 | 4.28% |
| 2024-10-23 | 6.97 | 6.80 | -0.26 | -3.68% | 6.75 | 7.19 | 761847 | 53053 | 6.49% |
| 2024-10-22 | 7.42 | 7.06 | -0.49 | -6.49% | 6.99 | 7.42 | 1038259 | 74302 | 8.84% |
| 2024-10-21 | 6.92 | 7.55 | 0.52 | 7.40% | 6.85 | 7.72 | 1591068 | 114476 | 13.55% |
| 2024-10-18 | 6.80 | 7.03 | -0.04 | -0.57% | 6.65 | 7.22 | 1380011 | 95073 | 11.75% |
| 2024-10-17 | 7.43 | 7.07 | -0.36 | -4.85% | 7.02 | 7.75 | 1769720 | 128461 | 15.07% |
| 2024-10-16 | 6.59 | 7.43 | 0.68 | 10.07% | 6.53 | 7.43 | 1610924 | 114027 | 13.72% |
| 2024-10-15 | 6.15 | 6.75 | 0.38 | 5.97% | 6.15 | 7.01 | 1508775 | 101819 | 12.85% |
| 2024-10-14 | 6.75 | 6.37 | -0.21 | -3.19% | 5.96 | 6.75 | 1267742 | 79578 | 10.80% |
| 2024-10-11 | 6.03 | 6.58 | 0.52 | 8.58% | 5.93 | 6.67 | 1040549 | 67966 | 8.86% |
| 2024-10-10 | 6.26 | 6.06 | -0.15 | -2.42% | 5.96 | 6.40 | 349922 | 21497 | 2.98% |
| 2024-10-09 | 6.55 | 6.21 | -0.55 | -8.14% | 6.21 | 6.65 | 471275 | 30435 | 4.01% |
| 2024-10-08 | 6.82 | 6.76 | 0.56 | 9.03% | 6.32 | 6.82 | 680589 | 45282 | 5.80% |
| 2024-09-30 | 5.84 | 6.20 | 0.56 | 9.93% | 5.84 | 6.20 | 640362 | 38755 | 5.45% |
| 2024-09-27 | 5.49 | 5.64 | 0.21 | 3.87% | 5.46 | 5.73 | 264592 | 14756 | 2.25% |
| 2024-09-26 | 5.34 | 5.43 | 0.06 | 1.12% | 5.31 | 5.44 | 180434 | 9696 | 1.54% |
| 2024-09-25 | 5.25 | 5.37 | 0.15 | 2.87% | 5.25 | 5.48 | 254048 | 13685 | 2.16% |
| 2024-09-24 | 5.05 | 5.22 | 0.18 | 3.57% | 5.05 | 5.23 | 188766 | 9729 | 1.61% |
| 2024-09-23 | 4.98 | 5.04 | 0.06 | 1.20% | 4.94 | 5.05 | 85021 | 4254 | 0.72% |
| 2024-09-20 | 4.96 | 4.98 | 0.02 | 0.40% | 4.93 | 5.04 | 104515 | 5205 | 0.89% |
| 2024-09-19 | 4.73 | 4.96 | 0.24 | 5.08% | 4.72 | 4.97 | 159462 | 7778 | 1.36% |
| 2024-09-18 | 4.85 | 4.72 | -0.23 | -4.65% | 4.63 | 4.85 | 162675 | 7692 | 1.39% |
| 2024-09-13 | 5.04 | 4.95 | -0.09 | -1.79% | 4.94 | 5.06 | 75429 | 3757 | 0.64% |
| 2024-09-12 | 5.04 | 5.04 | 0.00 | 0.00% | 5.04 | 5.09 | 66113 | 3348 | 0.56% |
| 2024-09-11 | 5.05 | 5.04 | -0.03 | -0.59% | 5.00 | 5.08 | 72885 | 3672 | 0.62% |
| 2024-09-10 | 5.04 | 5.07 | 0.05 | 1.00% | 4.94 | 5.08 | 90347 | 4519 | 0.77% |
| 2024-09-09 | 4.98 | 5.02 | -0.04 | -0.79% | 4.94 | 5.09 | 92199 | 4623 | 0.79% |
| 2024-09-06 | 5.07 | 5.06 | -0.07 | -1.36% | 5.05 | 5.18 | 134172 | 6854 | 1.14% |
| 2024-09-05 | 5.03 | 5.13 | 0.16 | 3.22% | 5.02 | 5.17 | 211405 | 10816 | 1.80% |
| 2024-09-04 | 4.97 | 4.97 | -0.05 | -1.00% | 4.95 | 5.02 | 52316 | 2607 | 0.45% |
| 2024-09-03 | 5.00 | 5.02 | 0.05 | 1.01% | 4.95 | 5.05 | 81705 | 4082 | 0.70% |
| 2024-09-02 | 5.05 | 4.97 | -0.09 | -1.78% | 4.97 | 5.08 | 104484 | 5256 | 0.89% |
| 2024-08-30 | 4.93 | 5.06 | 0.14 | 2.85% | 4.92 | 5.12 | 191949 | 9708 | 1.63% |
| 2024-08-29 | 4.91 | 4.92 | -0.01 | -0.20% | 4.83 | 4.95 | 129313 | 6326 | 1.10% |
| 2024-08-28 | 4.88 | 4.93 | 0.02 | 0.41% | 4.84 | 4.97 | 71022 | 3484 | 0.60% |
| 2024-08-27 | 4.93 | 4.91 | -0.01 | -0.20% | 4.89 | 4.98 | 86372 | 4253 | 0.74% |
| 2024-08-26 | 4.93 | 4.92 | -0.01 | -0.20% | 4.86 | 4.96 | 63991 | 3144 | 0.55% |