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 | 7.11 | 6.93 | -0.35 | -4.81% | 6.88 | 7.17 | 432961 | 30196 | 12.65% |
| 2024-12-02 | 7.10 | 7.28 | -0.12 | -1.62% | 7.00 | 7.76 | 635000 | 46150 | 18.56% |
| 2024-11-29 | 7.20 | 7.40 | 0.18 | 2.49% | 6.99 | 7.89 | 874008 | 63603 | 25.54% |
| 2024-11-28 | 6.57 | 7.22 | 0.66 | 10.06% | 6.51 | 7.22 | 789601 | 55702 | 23.07% |
| 2024-11-27 | 6.56 | 6.56 | -0.14 | -2.09% | 6.37 | 6.61 | 342787 | 22263 | 10.02% |
| 2024-11-26 | 6.30 | 6.70 | 0.37 | 5.85% | 6.30 | 6.96 | 508045 | 34394 | 14.85% |
| 2024-11-25 | 6.22 | 6.33 | 0.13 | 2.10% | 6.17 | 6.36 | 100859 | 6331 | 2.95% |
| 2024-11-22 | 6.50 | 6.20 | -0.35 | -5.34% | 6.18 | 6.52 | 175977 | 11194 | 5.14% |
| 2024-11-21 | 6.40 | 6.55 | 0.11 | 1.71% | 6.39 | 6.64 | 185448 | 12125 | 5.42% |
| 2024-11-20 | 6.25 | 6.44 | 0.15 | 2.38% | 6.24 | 6.60 | 166932 | 10730 | 4.88% |
| 2024-11-19 | 6.31 | 6.29 | -0.02 | -0.32% | 6.15 | 6.31 | 118658 | 7407 | 3.47% |
| 2024-11-18 | 6.19 | 6.31 | 0.12 | 1.94% | 6.07 | 6.31 | 149841 | 9278 | 4.38% |
| 2024-11-15 | 6.48 | 6.19 | -0.24 | -3.73% | 6.19 | 6.54 | 202021 | 12789 | 5.90% |
| 2024-11-14 | 6.70 | 6.43 | -0.57 | -8.14% | 6.37 | 6.85 | 384162 | 25305 | 11.23% |
| 2024-11-13 | 6.58 | 7.00 | 0.42 | 6.38% | 6.31 | 7.24 | 576863 | 39622 | 16.86% |
| 2024-11-12 | 6.33 | 6.58 | 0.24 | 3.79% | 6.26 | 6.97 | 384202 | 25439 | 11.23% |
| 2024-11-11 | 6.31 | 6.34 | -0.06 | -0.94% | 6.21 | 6.36 | 173531 | 10900 | 5.07% |
| 2024-11-08 | 6.37 | 6.40 | 0.02 | 0.31% | 6.20 | 6.66 | 313997 | 20003 | 9.18% |
| 2024-11-07 | 6.25 | 6.38 | 0.13 | 2.08% | 6.15 | 6.45 | 281514 | 17901 | 8.23% |
| 2024-11-06 | 6.17 | 6.25 | 0.08 | 1.30% | 6.08 | 6.30 | 344994 | 21408 | 10.08% |
| 2024-11-05 | 5.81 | 6.17 | 0.36 | 6.20% | 5.80 | 6.39 | 364545 | 22699 | 10.65% |
| 2024-11-04 | 5.74 | 5.81 | 0.09 | 1.57% | 5.70 | 5.81 | 51869 | 2988 | 1.52% |
| 2024-11-01 | 5.85 | 5.72 | -0.14 | -2.39% | 5.71 | 5.91 | 87121 | 5049 | 2.55% |
| 2024-10-31 | 5.73 | 5.86 | 0.12 | 2.09% | 5.73 | 5.89 | 73919 | 4302 | 2.16% |
| 2024-10-30 | 5.76 | 5.74 | 0.00 | 0.00% | 5.69 | 5.81 | 60025 | 3448 | 1.75% |
| 2024-10-29 | 5.94 | 5.74 | -0.22 | -3.69% | 5.73 | 5.96 | 96567 | 5606 | 2.82% |
| 2024-10-28 | 5.83 | 5.96 | 0.16 | 2.76% | 5.81 | 5.97 | 92436 | 5465 | 2.70% |
| 2024-10-25 | 5.71 | 5.80 | 0.07 | 1.22% | 5.69 | 5.86 | 75747 | 4378 | 2.21% |
| 2024-10-24 | 5.73 | 5.73 | 0.00 | 0.00% | 5.68 | 5.76 | 45399 | 2593 | 1.33% |
| 2024-10-23 | 5.68 | 5.73 | -0.02 | -0.35% | 5.67 | 5.80 | 82980 | 4750 | 2.42% |
| 2024-10-22 | 5.70 | 5.75 | 0.07 | 1.23% | 5.58 | 5.79 | 100062 | 5703 | 2.92% |
| 2024-10-21 | 5.57 | 5.68 | 0.15 | 2.71% | 5.55 | 5.90 | 128348 | 7330 | 3.75% |
| 2024-10-18 | 5.44 | 5.53 | 0.09 | 1.65% | 5.40 | 5.57 | 80507 | 4420 | 2.35% |
| 2024-10-17 | 5.53 | 5.44 | -0.09 | -1.63% | 5.43 | 5.58 | 48211 | 2654 | 1.41% |
| 2024-10-16 | 5.50 | 5.53 | -0.01 | -0.18% | 5.45 | 5.58 | 50499 | 2795 | 1.48% |
| 2024-10-15 | 5.60 | 5.54 | -0.07 | -1.25% | 5.51 | 5.63 | 50506 | 2812 | 1.48% |
| 2024-10-14 | 5.58 | 5.61 | 0.10 | 1.81% | 5.50 | 5.64 | 63097 | 3522 | 1.84% |
| 2024-10-11 | 5.73 | 5.51 | -0.22 | -3.84% | 5.45 | 5.76 | 70665 | 3945 | 2.07% |
| 2024-10-10 | 5.70 | 5.73 | 0.07 | 1.24% | 5.65 | 5.91 | 88634 | 5117 | 2.59% |
| 2024-10-09 | 6.08 | 5.66 | -0.54 | -8.71% | 5.64 | 6.08 | 145017 | 8471 | 4.24% |
| 2024-10-08 | 6.50 | 6.20 | 0.23 | 3.85% | 5.99 | 6.56 | 249798 | 15653 | 7.30% |
| 2024-09-30 | 5.67 | 5.97 | 0.46 | 8.35% | 5.54 | 6.02 | 221648 | 12839 | 6.48% |
| 2024-09-27 | 5.42 | 5.51 | 0.15 | 2.80% | 5.36 | 5.58 | 101735 | 5566 | 2.97% |
| 2024-09-26 | 5.25 | 5.36 | 0.10 | 1.90% | 5.21 | 5.36 | 54024 | 2862 | 1.58% |
| 2024-09-25 | 5.29 | 5.26 | 0.03 | 0.57% | 5.24 | 5.34 | 58019 | 3070 | 1.70% |
| 2024-09-24 | 5.12 | 5.23 | 0.13 | 2.55% | 5.12 | 5.23 | 51489 | 2671 | 1.50% |
| 2024-09-23 | 5.08 | 5.10 | -0.01 | -0.20% | 5.07 | 5.14 | 26758 | 1365 | 0.78% |
| 2024-09-20 | 5.10 | 5.11 | 0.01 | 0.20% | 5.05 | 5.20 | 41019 | 2096 | 1.20% |
| 2024-09-19 | 4.95 | 5.10 | 0.20 | 4.08% | 4.92 | 5.12 | 58672 | 2966 | 1.71% |
| 2024-09-18 | 4.99 | 4.90 | -0.10 | -2.00% | 4.84 | 5.00 | 28417 | 1392 | 0.83% |
| 2024-09-13 | 5.01 | 5.00 | -0.02 | -0.40% | 4.97 | 5.05 | 18901 | 945 | 0.55% |
| 2024-09-12 | 5.08 | 5.02 | -0.06 | -1.18% | 5.01 | 5.11 | 27296 | 1379 | 0.80% |
| 2024-09-11 | 5.05 | 5.08 | 0.05 | 0.99% | 5.00 | 5.13 | 36467 | 1845 | 1.07% |
| 2024-09-10 | 5.00 | 5.03 | 0.02 | 0.40% | 4.97 | 5.06 | 23019 | 1153 | 0.67% |
| 2024-09-09 | 4.99 | 5.01 | 0.02 | 0.40% | 4.92 | 5.04 | 23767 | 1187 | 0.69% |
| 2024-09-06 | 5.05 | 4.99 | -0.06 | -1.19% | 4.98 | 5.07 | 26102 | 1309 | 0.76% |
| 2024-09-05 | 5.00 | 5.05 | 0.02 | 0.40% | 5.00 | 5.08 | 17393 | 878 | 0.51% |
| 2024-09-04 | 5.05 | 5.03 | -0.04 | -0.79% | 5.03 | 5.11 | 21009 | 1062 | 0.61% |
| 2024-09-03 | 5.04 | 5.07 | 0.03 | 0.60% | 4.99 | 5.11 | 17988 | 910 | 0.53% |
| 2024-09-02 | 5.09 | 5.04 | -0.03 | -0.59% | 5.04 | 5.12 | 28476 | 1447 | 0.83% |
| 2024-08-30 | 5.01 | 5.07 | 0.05 | 1.00% | 4.99 | 5.12 | 38829 | 1970 | 1.13% |
| 2024-08-29 | 5.02 | 5.02 | 0.00 | 0.00% | 4.95 | 5.03 | 26767 | 1338 | 0.78% |
| 2024-08-28 | 4.94 | 5.02 | 0.06 | 1.21% | 4.93 | 5.06 | 23782 | 1192 | 0.69% |
| 2024-08-27 | 5.01 | 4.96 | -0.05 | -1.00% | 4.94 | 5.04 | 19801 | 985 | 0.58% |
| 2024-08-26 | 4.86 | 5.01 | 0.13 | 2.66% | 4.85 | 5.06 | 38313 | 1913 | 1.12% |