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 | 7.18 | 7.11 | -0.10 | -1.39% | 7.04 | 7.21 | 251154 | 17911 | 3.86% |
| 2024-12-02 | 7.17 | 7.21 | 0.03 | 0.42% | 7.10 | 7.24 | 324627 | 23327 | 4.99% |
| 2024-11-29 | 7.10 | 7.18 | 0.01 | 0.14% | 7.02 | 7.21 | 332580 | 23656 | 5.11% |
| 2024-11-28 | 7.28 | 7.17 | -0.30 | -4.02% | 7.15 | 7.33 | 488825 | 35299 | 7.51% |
| 2024-11-27 | 7.05 | 7.47 | 0.39 | 5.51% | 7.00 | 7.65 | 766735 | 56104 | 11.79% |
| 2024-11-26 | 6.89 | 7.08 | 0.18 | 2.61% | 6.71 | 7.19 | 417572 | 29077 | 6.42% |
| 2024-11-25 | 6.95 | 6.90 | 0.02 | 0.29% | 6.75 | 6.98 | 296130 | 20311 | 4.55% |
| 2024-11-22 | 7.21 | 6.88 | -0.39 | -5.36% | 6.86 | 7.32 | 502006 | 35650 | 7.72% |
| 2024-11-21 | 6.89 | 7.27 | 0.37 | 5.36% | 6.85 | 7.38 | 597513 | 42940 | 9.18% |
| 2024-11-20 | 6.66 | 6.90 | 0.15 | 2.22% | 6.65 | 6.95 | 272400 | 18613 | 4.19% |
| 2024-11-19 | 6.46 | 6.75 | 0.30 | 4.65% | 6.39 | 6.75 | 283914 | 18670 | 4.36% |
| 2024-11-18 | 6.66 | 6.45 | -0.17 | -2.57% | 6.42 | 6.70 | 188473 | 12315 | 2.90% |
| 2024-11-15 | 6.69 | 6.62 | -0.08 | -1.19% | 6.61 | 6.82 | 164143 | 11018 | 2.52% |
| 2024-11-14 | 6.87 | 6.70 | -0.21 | -3.04% | 6.68 | 6.93 | 191073 | 12980 | 2.94% |
| 2024-11-13 | 6.91 | 6.91 | -0.07 | -1.00% | 6.78 | 6.98 | 245447 | 16866 | 3.77% |
| 2024-11-12 | 7.13 | 6.98 | -0.20 | -2.79% | 6.91 | 7.19 | 432127 | 30521 | 6.64% |
| 2024-11-11 | 7.16 | 7.18 | -0.05 | -0.69% | 7.10 | 7.27 | 447864 | 32113 | 6.88% |
| 2024-11-08 | 7.19 | 7.23 | -0.30 | -3.98% | 7.01 | 7.70 | 973686 | 70625 | 14.97% |
| 2024-11-07 | 7.19 | 7.53 | 0.62 | 8.97% | 7.01 | 7.60 | 1174486 | 86585 | 18.05% |
| 2024-11-06 | 6.71 | 6.91 | 0.23 | 3.44% | 6.54 | 7.30 | 769939 | 52834 | 11.83% |
| 2024-11-05 | 6.50 | 6.68 | 0.24 | 3.73% | 6.42 | 6.68 | 425923 | 27956 | 6.55% |
| 2024-11-04 | 6.11 | 6.44 | 0.31 | 5.06% | 6.11 | 6.48 | 280737 | 17810 | 4.32% |
| 2024-11-01 | 6.37 | 6.13 | -0.24 | -3.77% | 6.11 | 6.39 | 222619 | 13829 | 3.42% |
| 2024-10-31 | 6.30 | 6.37 | 0.10 | 1.59% | 6.27 | 6.40 | 230221 | 14619 | 3.54% |
| 2024-10-30 | 6.25 | 6.27 | -0.03 | -0.48% | 6.17 | 6.49 | 313746 | 19694 | 4.82% |
| 2024-10-29 | 6.41 | 6.30 | -0.14 | -2.17% | 6.29 | 6.59 | 372361 | 23919 | 5.72% |
| 2024-10-28 | 6.57 | 6.44 | 0.17 | 2.71% | 6.38 | 6.58 | 398963 | 25782 | 6.13% |
| 2024-10-25 | 6.18 | 6.27 | 0.20 | 3.29% | 6.12 | 6.40 | 315530 | 19769 | 4.85% |
| 2024-10-24 | 6.00 | 6.07 | 0.07 | 1.17% | 6.00 | 6.20 | 261009 | 15929 | 4.01% |
| 2024-10-23 | 5.99 | 6.00 | 0.03 | 0.50% | 5.95 | 6.15 | 249092 | 15062 | 3.83% |
| 2024-10-22 | 5.89 | 5.97 | 0.08 | 1.36% | 5.86 | 5.98 | 156963 | 9325 | 2.41% |
| 2024-10-21 | 5.83 | 5.89 | 0.07 | 1.20% | 5.82 | 5.97 | 187497 | 11053 | 2.88% |
| 2024-10-18 | 5.71 | 5.82 | 0.11 | 1.93% | 5.65 | 5.92 | 204418 | 11820 | 3.14% |
| 2024-10-17 | 5.75 | 5.71 | -0.02 | -0.35% | 5.70 | 5.84 | 115706 | 6665 | 1.78% |
| 2024-10-16 | 5.66 | 5.73 | 0.00 | 0.00% | 5.62 | 5.78 | 110061 | 6294 | 1.69% |
| 2024-10-15 | 5.80 | 5.73 | -0.11 | -1.88% | 5.71 | 5.87 | 130468 | 7557 | 2.01% |
| 2024-10-14 | 5.73 | 5.84 | 0.12 | 2.10% | 5.66 | 5.84 | 140672 | 8129 | 2.16% |
| 2024-10-11 | 6.00 | 5.72 | -0.28 | -4.67% | 5.66 | 6.05 | 188484 | 10936 | 2.90% |
| 2024-10-10 | 5.97 | 6.00 | 0.04 | 0.67% | 5.91 | 6.12 | 186029 | 11215 | 2.86% |
| 2024-10-09 | 6.36 | 5.96 | -0.60 | -9.15% | 5.96 | 6.36 | 346245 | 21299 | 5.32% |
| 2024-10-08 | 6.73 | 6.56 | 0.44 | 7.19% | 6.15 | 6.73 | 474654 | 30767 | 7.30% |
| 2024-09-30 | 5.82 | 6.12 | 0.52 | 9.29% | 5.68 | 6.15 | 432410 | 25808 | 6.65% |
| 2024-09-27 | 5.52 | 5.60 | 0.18 | 3.32% | 5.48 | 5.75 | 259436 | 14540 | 3.99% |
| 2024-09-26 | 5.31 | 5.42 | 0.11 | 2.07% | 5.28 | 5.42 | 106390 | 5716 | 1.64% |
| 2024-09-25 | 5.30 | 5.31 | 0.06 | 1.14% | 5.28 | 5.42 | 135170 | 7240 | 2.08% |
| 2024-09-24 | 5.13 | 5.25 | 0.13 | 2.54% | 5.11 | 5.25 | 94901 | 4929 | 1.46% |
| 2024-09-23 | 5.10 | 5.12 | 0.01 | 0.20% | 5.07 | 5.15 | 43889 | 2248 | 0.67% |
| 2024-09-20 | 5.14 | 5.11 | -0.03 | -0.58% | 5.09 | 5.16 | 46262 | 2367 | 0.71% |
| 2024-09-19 | 5.07 | 5.14 | 0.12 | 2.39% | 5.03 | 5.15 | 65301 | 3335 | 1.00% |
| 2024-09-18 | 5.05 | 5.02 | -0.04 | -0.79% | 4.93 | 5.07 | 62266 | 3105 | 0.96% |
| 2024-09-13 | 5.13 | 5.06 | -0.05 | -0.98% | 5.04 | 5.14 | 49570 | 2515 | 0.76% |
| 2024-09-12 | 5.08 | 5.11 | 0.03 | 0.59% | 5.08 | 5.18 | 58149 | 2986 | 0.89% |
| 2024-09-11 | 5.06 | 5.08 | -0.01 | -0.20% | 5.05 | 5.12 | 60857 | 3093 | 0.94% |
| 2024-09-10 | 5.04 | 5.09 | 0.05 | 0.99% | 5.00 | 5.12 | 78044 | 3943 | 1.20% |
| 2024-09-09 | 5.10 | 5.04 | -0.15 | -2.89% | 5.00 | 5.15 | 116709 | 5900 | 1.79% |
| 2024-09-06 | 5.47 | 5.19 | -0.28 | -5.12% | 5.19 | 5.48 | 174626 | 9242 | 2.68% |
| 2024-09-05 | 5.43 | 5.47 | -0.02 | -0.36% | 5.42 | 5.50 | 89574 | 4886 | 1.38% |
| 2024-09-04 | 5.48 | 5.49 | -0.04 | -0.72% | 5.42 | 5.60 | 128662 | 7067 | 1.98% |
| 2024-09-03 | 5.59 | 5.53 | -0.10 | -1.78% | 5.48 | 5.64 | 159342 | 8836 | 2.45% |
| 2024-09-02 | 5.62 | 5.63 | 0.07 | 1.26% | 5.56 | 5.73 | 210860 | 11890 | 3.24% |
| 2024-08-30 | 5.47 | 5.56 | 0.06 | 1.09% | 5.43 | 5.64 | 191720 | 10645 | 2.95% |
| 2024-08-29 | 5.56 | 5.50 | -0.06 | -1.08% | 5.37 | 5.58 | 206769 | 11282 | 3.18% |
| 2024-08-28 | 5.65 | 5.56 | -0.22 | -3.81% | 5.56 | 5.87 | 255506 | 14473 | 3.93% |
| 2024-08-27 | 5.53 | 5.78 | 0.20 | 3.58% | 5.50 | 5.88 | 321794 | 18486 | 4.95% |
| 2024-08-26 | 5.47 | 5.58 | 0.15 | 2.76% | 5.44 | 5.85 | 276161 | 15483 | 4.25% |