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 | 7.19 | 7.38 | 0.19 | 2.64% | 7.15 | 7.58 | 229766 | 16813 | 7.24% |
| 2024-12-02 | 7.00 | 7.19 | 0.26 | 3.75% | 6.93 | 7.28 | 195843 | 13955 | 6.17% |
| 2024-11-29 | 6.92 | 6.93 | 0.04 | 0.58% | 6.78 | 6.97 | 140971 | 9710 | 4.44% |
| 2024-11-28 | 6.86 | 6.89 | -0.02 | -0.29% | 6.84 | 7.03 | 188872 | 13051 | 5.95% |
| 2024-11-27 | 6.55 | 6.91 | 0.28 | 4.22% | 6.51 | 7.05 | 282519 | 19362 | 8.91% |
| 2024-11-26 | 6.60 | 6.63 | 0.01 | 0.15% | 6.52 | 6.71 | 122713 | 8117 | 3.87% |
| 2024-11-25 | 6.34 | 6.62 | 0.24 | 3.76% | 6.27 | 6.65 | 153712 | 10036 | 4.85% |
| 2024-11-22 | 6.61 | 6.38 | -0.25 | -3.77% | 6.30 | 6.73 | 144272 | 9430 | 4.55% |
| 2024-11-21 | 6.45 | 6.63 | 0.10 | 1.53% | 6.38 | 6.72 | 194971 | 12811 | 6.15% |
| 2024-11-20 | 6.49 | 6.53 | 0.08 | 1.24% | 6.42 | 6.62 | 155143 | 10124 | 4.89% |
| 2024-11-19 | 6.15 | 6.45 | 0.30 | 4.88% | 6.12 | 6.50 | 178331 | 11213 | 5.62% |
| 2024-11-18 | 6.44 | 6.15 | -0.19 | -3.00% | 6.09 | 6.51 | 176503 | 11071 | 5.56% |
| 2024-11-15 | 6.65 | 6.34 | -0.40 | -5.93% | 6.29 | 6.87 | 266158 | 17471 | 8.39% |
| 2024-11-14 | 6.76 | 6.74 | -0.07 | -1.03% | 6.62 | 7.10 | 372618 | 25390 | 11.75% |
| 2024-11-13 | 6.38 | 6.81 | 0.39 | 6.07% | 6.35 | 6.85 | 375055 | 24932 | 11.82% |
| 2024-11-12 | 6.28 | 6.42 | 0.15 | 2.39% | 6.28 | 6.62 | 254363 | 16399 | 8.02% |
| 2024-11-11 | 6.20 | 6.27 | 0.07 | 1.13% | 6.13 | 6.28 | 151244 | 9399 | 4.77% |
| 2024-11-08 | 6.08 | 6.20 | 0.12 | 1.97% | 6.03 | 6.28 | 194346 | 11986 | 6.13% |
| 2024-11-07 | 5.84 | 6.08 | 0.21 | 3.58% | 5.78 | 6.08 | 161316 | 9672 | 5.09% |
| 2024-11-06 | 5.86 | 5.87 | -0.02 | -0.34% | 5.82 | 5.98 | 150764 | 8882 | 4.75% |
| 2024-11-05 | 5.83 | 5.89 | 0.08 | 1.38% | 5.78 | 5.91 | 123476 | 7235 | 3.89% |
| 2024-11-04 | 5.62 | 5.81 | 0.17 | 3.01% | 5.57 | 5.88 | 120818 | 6975 | 3.81% |
| 2024-11-01 | 6.01 | 5.64 | -0.36 | -6.00% | 5.64 | 6.02 | 198956 | 11486 | 6.27% |
| 2024-10-31 | 5.89 | 6.00 | 0.08 | 1.35% | 5.82 | 6.04 | 144538 | 8625 | 4.56% |
| 2024-10-30 | 5.85 | 5.92 | 0.06 | 1.02% | 5.77 | 5.95 | 145673 | 8574 | 4.59% |
| 2024-10-29 | 6.08 | 5.86 | -0.20 | -3.30% | 5.85 | 6.13 | 172733 | 10258 | 5.45% |
| 2024-10-28 | 5.88 | 6.06 | 0.21 | 3.59% | 5.86 | 6.07 | 152010 | 9076 | 4.79% |
| 2024-10-25 | 5.74 | 5.85 | 0.11 | 1.92% | 5.72 | 5.89 | 131533 | 7673 | 4.15% |
| 2024-10-24 | 5.73 | 5.74 | 0.01 | 0.17% | 5.66 | 5.79 | 118529 | 6791 | 3.74% |
| 2024-10-23 | 5.76 | 5.73 | -0.07 | -1.21% | 5.70 | 5.83 | 149777 | 8640 | 4.72% |
| 2024-10-22 | 5.63 | 5.80 | 0.20 | 3.57% | 5.58 | 5.80 | 232707 | 13351 | 7.34% |
| 2024-10-21 | 5.68 | 5.60 | -0.13 | -2.27% | 5.51 | 5.71 | 247140 | 13873 | 7.79% |
| 2024-10-18 | 5.71 | 5.73 | -0.03 | -0.52% | 5.60 | 5.81 | 381958 | 21710 | 12.04% |
| 2024-10-17 | 5.75 | 5.76 | 0.15 | 2.67% | 5.65 | 6.17 | 477671 | 28435 | 15.06% |
| 2024-10-16 | 5.43 | 5.61 | 0.15 | 2.75% | 5.36 | 5.63 | 126160 | 6986 | 3.98% |
| 2024-10-15 | 5.59 | 5.46 | -0.15 | -2.67% | 5.46 | 5.63 | 115348 | 6386 | 3.64% |
| 2024-10-14 | 5.38 | 5.61 | 0.26 | 4.86% | 5.34 | 5.67 | 200137 | 11040 | 6.31% |
| 2024-10-11 | 5.51 | 5.35 | -0.15 | -2.73% | 5.29 | 5.81 | 204362 | 11245 | 6.44% |
| 2024-10-10 | 5.61 | 5.50 | -0.16 | -2.83% | 5.34 | 5.75 | 207660 | 11467 | 6.55% |
| 2024-10-09 | 6.20 | 5.66 | -0.63 | -10.02% | 5.66 | 6.20 | 191672 | 11074 | 6.04% |
| 2024-10-08 | 6.72 | 6.29 | 0.18 | 2.95% | 5.88 | 6.72 | 322297 | 20182 | 10.16% |
| 2024-09-30 | 5.77 | 6.11 | 0.55 | 9.89% | 5.61 | 6.12 | 217471 | 12835 | 6.86% |
| 2024-09-27 | 5.44 | 5.56 | 0.22 | 4.12% | 5.38 | 5.68 | 148888 | 8204 | 4.69% |
| 2024-09-26 | 5.14 | 5.34 | 0.13 | 2.50% | 5.14 | 5.36 | 122562 | 6452 | 3.86% |
| 2024-09-25 | 5.09 | 5.21 | 0.14 | 2.76% | 5.09 | 5.49 | 152112 | 7991 | 4.80% |
| 2024-09-24 | 4.93 | 5.07 | 0.12 | 2.42% | 4.93 | 5.09 | 99093 | 4973 | 3.12% |
| 2024-09-23 | 4.96 | 4.95 | 0.01 | 0.20% | 4.87 | 5.00 | 54263 | 2685 | 1.71% |
| 2024-09-20 | 4.97 | 4.94 | -0.02 | -0.40% | 4.89 | 4.99 | 61139 | 3019 | 1.93% |
| 2024-09-19 | 4.80 | 4.96 | 0.24 | 5.08% | 4.74 | 5.00 | 103437 | 5079 | 3.26% |
| 2024-09-18 | 4.81 | 4.72 | -0.10 | -2.07% | 4.64 | 4.86 | 70086 | 3307 | 2.21% |
| 2024-09-13 | 4.95 | 4.82 | -0.09 | -1.83% | 4.81 | 4.95 | 63630 | 3097 | 2.01% |
| 2024-09-12 | 5.02 | 4.91 | -0.07 | -1.41% | 4.91 | 5.03 | 76692 | 3807 | 2.42% |
| 2024-09-11 | 5.04 | 4.98 | -0.08 | -1.58% | 4.97 | 5.10 | 85890 | 4319 | 2.71% |
| 2024-09-10 | 4.99 | 5.06 | 0.12 | 2.43% | 4.96 | 5.28 | 127133 | 6416 | 4.01% |
| 2024-09-09 | 4.83 | 4.94 | 0.02 | 0.41% | 4.79 | 5.02 | 135522 | 6698 | 4.27% |
| 2024-09-06 | 5.25 | 4.92 | -0.37 | -6.99% | 4.92 | 5.26 | 209301 | 10592 | 6.60% |
| 2024-09-05 | 5.36 | 5.29 | -0.28 | -5.03% | 5.22 | 5.41 | 263236 | 13938 | 8.30% |
| 2024-09-04 | 5.25 | 5.57 | 0.12 | 2.20% | 5.20 | 5.79 | 393050 | 21344 | 12.39% |
| 2024-09-03 | 5.09 | 5.45 | 0.50 | 10.10% | 5.04 | 5.45 | 122181 | 6527 | 3.85% |
| 2024-09-02 | 5.01 | 4.95 | -0.06 | -1.20% | 4.93 | 5.10 | 68346 | 3426 | 2.15% |
| 2024-08-30 | 4.85 | 5.01 | 0.18 | 3.73% | 4.85 | 5.14 | 80378 | 4026 | 2.53% |
| 2024-08-29 | 4.77 | 4.83 | 0.06 | 1.26% | 4.70 | 4.86 | 40429 | 1940 | 1.28% |
| 2024-08-28 | 4.74 | 4.77 | 0.03 | 0.63% | 4.69 | 4.87 | 39037 | 1866 | 1.23% |
| 2024-08-27 | 4.89 | 4.74 | -0.13 | -2.67% | 4.71 | 4.90 | 42248 | 2019 | 1.33% |
| 2024-08-26 | 4.86 | 4.87 | 0.01 | 0.21% | 4.82 | 4.99 | 50574 | 2481 | 1.60% |