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 | 6.23 | 6.35 | 0.13 | 2.09% | 6.19 | 6.53 | 165945 | 10530 | 3.17% |
| 2024-12-02 | 5.96 | 6.22 | 0.28 | 4.71% | 5.92 | 6.23 | 132553 | 8127 | 2.54% |
| 2024-11-29 | 5.85 | 5.94 | 0.06 | 1.02% | 5.78 | 5.96 | 105535 | 6216 | 2.02% |
| 2024-11-28 | 5.74 | 5.88 | 0.13 | 2.26% | 5.74 | 5.97 | 103867 | 6105 | 1.99% |
| 2024-11-27 | 5.70 | 5.75 | 0.04 | 0.70% | 5.51 | 5.75 | 113933 | 6398 | 2.18% |
| 2024-11-26 | 5.82 | 5.71 | -0.08 | -1.38% | 5.68 | 5.84 | 80381 | 4622 | 1.54% |
| 2024-11-25 | 5.81 | 5.79 | 0.06 | 1.05% | 5.60 | 5.82 | 108133 | 6180 | 2.07% |
| 2024-11-22 | 5.97 | 5.73 | -0.26 | -4.34% | 5.72 | 6.15 | 123315 | 7308 | 2.36% |
| 2024-11-21 | 6.00 | 5.99 | -0.05 | -0.83% | 5.90 | 6.09 | 92876 | 5575 | 1.78% |
| 2024-11-20 | 6.01 | 6.04 | 0.02 | 0.33% | 5.94 | 6.07 | 104591 | 6278 | 2.00% |
| 2024-11-19 | 5.88 | 6.02 | 0.15 | 2.56% | 5.82 | 6.02 | 100101 | 5927 | 1.91% |
| 2024-11-18 | 6.18 | 5.87 | -0.25 | -4.08% | 5.81 | 6.18 | 127487 | 7607 | 2.44% |
| 2024-11-15 | 6.14 | 6.12 | -0.03 | -0.49% | 6.10 | 6.33 | 125910 | 7804 | 2.41% |
| 2024-11-14 | 6.35 | 6.15 | -0.22 | -3.45% | 6.12 | 6.35 | 103217 | 6421 | 1.97% |
| 2024-11-13 | 6.40 | 6.37 | -0.09 | -1.39% | 6.19 | 6.50 | 145360 | 9184 | 2.78% |
| 2024-11-12 | 6.65 | 6.46 | -0.20 | -3.00% | 6.39 | 6.68 | 170567 | 11124 | 3.26% |
| 2024-11-11 | 6.72 | 6.66 | 0.11 | 1.68% | 6.58 | 7.06 | 252896 | 17075 | 4.84% |
| 2024-11-08 | 6.76 | 6.55 | -0.13 | -1.95% | 6.54 | 6.85 | 231635 | 15455 | 4.43% |
| 2024-11-07 | 6.39 | 6.68 | 0.22 | 3.41% | 6.35 | 6.75 | 231786 | 15352 | 4.43% |
| 2024-11-06 | 6.39 | 6.46 | 0.07 | 1.10% | 6.32 | 6.58 | 222412 | 14279 | 4.25% |
| 2024-11-05 | 6.08 | 6.39 | 0.31 | 5.10% | 6.08 | 6.46 | 240717 | 15197 | 4.60% |
| 2024-11-04 | 5.97 | 6.08 | 0.08 | 1.33% | 5.90 | 6.09 | 145900 | 8762 | 2.79% |
| 2024-11-01 | 6.26 | 6.00 | -0.36 | -5.66% | 5.97 | 6.36 | 304782 | 18599 | 5.83% |
| 2024-10-31 | 6.28 | 6.36 | 0.07 | 1.11% | 6.25 | 6.66 | 404003 | 25991 | 7.73% |
| 2024-10-30 | 6.21 | 6.29 | 0.11 | 1.78% | 6.11 | 6.37 | 265640 | 16623 | 5.08% |
| 2024-10-29 | 6.30 | 6.18 | -0.18 | -2.83% | 6.17 | 6.50 | 396629 | 24977 | 7.59% |
| 2024-10-28 | 6.01 | 6.36 | 0.29 | 4.78% | 5.88 | 6.49 | 578042 | 36088 | 11.06% |
| 2024-10-25 | 5.63 | 6.07 | 0.52 | 9.37% | 5.61 | 6.11 | 563854 | 33429 | 10.79% |
| 2024-10-24 | 5.38 | 5.55 | 0.13 | 2.40% | 5.34 | 5.65 | 261383 | 14415 | 5.00% |
| 2024-10-23 | 5.33 | 5.42 | 0.04 | 0.74% | 5.32 | 5.52 | 193338 | 10505 | 3.70% |
| 2024-10-22 | 5.37 | 5.38 | 0.01 | 0.19% | 5.29 | 5.38 | 140217 | 7483 | 2.68% |
| 2024-10-21 | 5.35 | 5.37 | 0.02 | 0.37% | 5.28 | 5.40 | 211937 | 11331 | 4.05% |
| 2024-10-18 | 5.21 | 5.35 | 0.05 | 0.94% | 5.15 | 5.41 | 232074 | 12316 | 4.44% |
| 2024-10-17 | 5.45 | 5.30 | -0.12 | -2.21% | 5.27 | 5.55 | 235302 | 12667 | 4.50% |
| 2024-10-16 | 5.42 | 5.42 | -0.10 | -1.81% | 5.28 | 5.64 | 287638 | 15655 | 5.50% |
| 2024-10-15 | 5.77 | 5.52 | -0.17 | -2.99% | 5.52 | 5.99 | 565579 | 32499 | 10.82% |
| 2024-10-14 | 5.68 | 5.69 | 0.52 | 10.06% | 5.45 | 5.69 | 284647 | 16057 | 5.45% |
| 2024-10-11 | 5.06 | 5.17 | 0.14 | 2.78% | 5.06 | 5.43 | 265079 | 13883 | 5.07% |
| 2024-10-10 | 5.13 | 5.03 | -0.10 | -1.95% | 4.92 | 5.19 | 178108 | 9001 | 3.41% |
| 2024-10-09 | 5.45 | 5.13 | -0.57 | -10.00% | 5.13 | 5.47 | 299673 | 15732 | 5.73% |
| 2024-10-08 | 6.00 | 5.70 | 0.19 | 3.45% | 5.27 | 6.00 | 587231 | 33179 | 11.23% |
| 2024-09-30 | 5.20 | 5.51 | 0.42 | 8.25% | 5.08 | 5.56 | 582941 | 30993 | 11.15% |
| 2024-09-27 | 4.99 | 5.09 | 0.16 | 3.25% | 4.85 | 5.14 | 476560 | 23815 | 9.12% |
| 2024-09-26 | 4.82 | 4.93 | -0.12 | -2.38% | 4.82 | 4.96 | 361236 | 17690 | 6.91% |
| 2024-09-25 | 4.88 | 5.05 | -0.04 | -0.79% | 4.74 | 5.09 | 522958 | 25689 | 10.00% |
| 2024-09-24 | 5.26 | 5.09 | -0.15 | -2.86% | 5.01 | 5.42 | 707650 | 36780 | 13.54% |
| 2024-09-23 | 4.76 | 5.24 | 0.48 | 10.08% | 4.76 | 5.24 | 383839 | 19563 | 7.34% |
| 2024-09-20 | 4.95 | 4.76 | -0.19 | -3.84% | 4.64 | 4.95 | 633925 | 29975 | 12.13% |
| 2024-09-19 | 4.76 | 4.95 | 0.45 | 10.00% | 4.76 | 4.95 | 153307 | 7472 | 2.93% |
| 2024-09-18 | 4.07 | 4.50 | 0.41 | 10.02% | 4.01 | 4.50 | 260672 | 11322 | 4.99% |
| 2024-09-13 | 4.09 | 4.09 | -0.03 | -0.73% | 4.03 | 4.13 | 44769 | 1821 | 0.86% |
| 2024-09-12 | 4.12 | 4.12 | 0.01 | 0.24% | 4.08 | 4.17 | 46579 | 1922 | 0.89% |
| 2024-09-11 | 4.13 | 4.11 | -0.02 | -0.48% | 4.09 | 4.14 | 38994 | 1604 | 0.75% |
| 2024-09-10 | 4.05 | 4.13 | 0.08 | 1.98% | 4.03 | 4.14 | 63464 | 2597 | 1.21% |
| 2024-09-09 | 3.98 | 4.05 | 0.04 | 1.00% | 3.93 | 4.07 | 48811 | 1963 | 0.93% |
| 2024-09-06 | 4.04 | 4.01 | -0.05 | -1.23% | 4.00 | 4.07 | 45820 | 1847 | 0.88% |
| 2024-09-05 | 4.04 | 4.06 | 0.02 | 0.50% | 4.02 | 4.08 | 46172 | 1869 | 0.88% |
| 2024-09-04 | 4.03 | 4.04 | 0.00 | 0.00% | 4.00 | 4.10 | 63418 | 2565 | 1.21% |
| 2024-09-03 | 4.04 | 4.04 | -0.02 | -0.49% | 4.00 | 4.12 | 70708 | 2866 | 1.35% |
| 2024-09-02 | 4.01 | 4.06 | 0.06 | 1.50% | 3.97 | 4.20 | 106086 | 4325 | 2.03% |
| 2024-08-30 | 3.91 | 4.00 | 0.09 | 2.30% | 3.91 | 4.04 | 54782 | 2188 | 1.05% |
| 2024-08-29 | 3.84 | 3.91 | 0.03 | 0.77% | 3.82 | 3.92 | 44691 | 1734 | 0.85% |
| 2024-08-28 | 3.80 | 3.88 | 0.08 | 2.11% | 3.77 | 3.92 | 43421 | 1675 | 0.83% |
| 2024-08-27 | 3.88 | 3.80 | -0.08 | -2.06% | 3.80 | 3.89 | 44562 | 1707 | 0.85% |
| 2024-08-26 | 3.72 | 3.88 | 0.14 | 3.74% | 3.72 | 3.94 | 77150 | 2982 | 1.48% |