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 | 7.16 | 7.12 | 0.01 | 0.14% | 7.03 | 7.24 | 108505 | 7728 | 2.21% |
| 2024-12-02 | 6.99 | 7.11 | 0.21 | 3.04% | 6.95 | 7.12 | 121312 | 8561 | 2.47% |
| 2024-11-29 | 6.83 | 6.90 | 0.05 | 0.73% | 6.73 | 6.93 | 97602 | 6693 | 1.99% |
| 2024-11-28 | 6.83 | 6.85 | 0.01 | 0.15% | 6.82 | 6.91 | 82084 | 5639 | 1.67% |
| 2024-11-27 | 6.73 | 6.84 | 0.10 | 1.48% | 6.51 | 6.85 | 91576 | 6112 | 1.86% |
| 2024-11-26 | 6.74 | 6.74 | -0.05 | -0.74% | 6.74 | 6.96 | 96918 | 6642 | 1.97% |
| 2024-11-25 | 6.60 | 6.79 | 0.21 | 3.19% | 6.60 | 6.82 | 92162 | 6201 | 1.88% |
| 2024-11-22 | 6.86 | 6.58 | -0.32 | -4.64% | 6.54 | 6.90 | 118877 | 8022 | 2.42% |
| 2024-11-21 | 6.93 | 6.90 | -0.03 | -0.43% | 6.81 | 6.96 | 94086 | 6476 | 1.92% |
| 2024-11-20 | 6.71 | 6.93 | 0.19 | 2.82% | 6.69 | 6.94 | 100851 | 6937 | 2.05% |
| 2024-11-19 | 6.58 | 6.74 | 0.21 | 3.22% | 6.56 | 6.74 | 100056 | 6648 | 2.04% |
| 2024-11-18 | 6.95 | 6.53 | -0.34 | -4.95% | 6.48 | 7.04 | 159952 | 10684 | 3.26% |
| 2024-11-15 | 7.02 | 6.87 | -0.17 | -2.41% | 6.86 | 7.16 | 132662 | 9309 | 2.70% |
| 2024-11-14 | 7.37 | 7.04 | -0.37 | -4.99% | 7.02 | 7.39 | 165880 | 11890 | 3.38% |
| 2024-11-13 | 7.65 | 7.41 | -0.28 | -3.64% | 7.26 | 7.66 | 238650 | 17683 | 4.86% |
| 2024-11-12 | 7.58 | 7.69 | 0.15 | 1.99% | 7.54 | 7.89 | 391675 | 30274 | 7.97% |
| 2024-11-11 | 7.47 | 7.54 | 0.03 | 0.40% | 7.33 | 7.55 | 192581 | 14307 | 3.92% |
| 2024-11-08 | 7.67 | 7.51 | -0.12 | -1.57% | 7.39 | 7.72 | 268532 | 20169 | 5.47% |
| 2024-11-07 | 7.24 | 7.63 | 0.32 | 4.38% | 7.18 | 7.69 | 298896 | 22393 | 6.09% |
| 2024-11-06 | 7.30 | 7.31 | 0.02 | 0.27% | 7.24 | 7.59 | 245055 | 18095 | 4.99% |
| 2024-11-05 | 7.13 | 7.29 | 0.17 | 2.39% | 7.08 | 7.31 | 226792 | 16367 | 4.62% |
| 2024-11-04 | 7.10 | 7.12 | -0.04 | -0.56% | 7.03 | 7.23 | 217006 | 15439 | 4.42% |
| 2024-11-01 | 7.77 | 7.16 | -0.73 | -9.25% | 7.13 | 7.77 | 420524 | 30970 | 8.56% |
| 2024-10-31 | 8.01 | 7.89 | -0.31 | -3.78% | 7.76 | 8.07 | 422243 | 33243 | 8.60% |
| 2024-10-30 | 7.99 | 8.20 | 0.16 | 1.99% | 7.68 | 8.46 | 634287 | 50598 | 12.91% |
| 2024-10-29 | 8.60 | 8.04 | 0.09 | 1.13% | 8.01 | 8.97 | 957490 | 81916 | 19.49% |
| 2024-10-28 | 7.21 | 7.95 | 0.82 | 11.50% | 7.12 | 8.21 | 647520 | 50503 | 13.18% |
| 2024-10-25 | 6.68 | 7.13 | 0.42 | 6.26% | 6.68 | 7.28 | 442665 | 31020 | 9.01% |
| 2024-10-24 | 6.37 | 6.71 | 0.31 | 4.84% | 6.37 | 7.21 | 433013 | 29335 | 8.82% |
| 2024-10-23 | 6.54 | 6.40 | -0.21 | -3.18% | 6.30 | 6.57 | 218286 | 14051 | 4.44% |
| 2024-10-22 | 6.38 | 6.61 | 0.23 | 3.61% | 6.32 | 6.69 | 243665 | 16025 | 4.96% |
| 2024-10-21 | 6.22 | 6.38 | 0.15 | 2.41% | 6.14 | 6.44 | 227256 | 14294 | 4.63% |
| 2024-10-18 | 6.07 | 6.23 | 0.12 | 1.96% | 6.07 | 6.33 | 218898 | 13546 | 4.46% |
| 2024-10-17 | 6.25 | 6.11 | -0.09 | -1.45% | 6.06 | 6.35 | 214345 | 13211 | 4.36% |
| 2024-10-16 | 5.98 | 6.20 | 0.14 | 2.31% | 5.93 | 6.35 | 266995 | 16527 | 5.44% |
| 2024-10-15 | 5.81 | 6.06 | 0.20 | 3.41% | 5.76 | 6.29 | 243717 | 14799 | 4.96% |
| 2024-10-14 | 5.79 | 5.86 | 0.09 | 1.56% | 5.64 | 5.89 | 139656 | 8083 | 2.84% |
| 2024-10-11 | 6.00 | 5.77 | -0.29 | -4.79% | 5.66 | 6.04 | 177857 | 10321 | 3.62% |
| 2024-10-10 | 6.00 | 6.06 | 0.15 | 2.54% | 6.00 | 6.35 | 244360 | 15071 | 4.97% |
| 2024-10-09 | 6.50 | 5.91 | -0.91 | -13.34% | 5.90 | 6.55 | 294872 | 18424 | 6.00% |
| 2024-10-08 | 7.35 | 6.82 | 0.58 | 9.29% | 6.34 | 7.35 | 443685 | 30141 | 9.03% |
| 2024-09-30 | 5.73 | 6.24 | 0.68 | 12.23% | 5.58 | 6.34 | 411381 | 24480 | 8.38% |
| 2024-09-27 | 5.38 | 5.56 | 0.18 | 3.35% | 5.26 | 5.62 | 284903 | 15473 | 5.80% |
| 2024-09-26 | 5.08 | 5.38 | 0.30 | 5.91% | 5.05 | 5.46 | 230423 | 12194 | 4.69% |
| 2024-09-25 | 5.08 | 5.08 | 0.05 | 0.99% | 5.03 | 5.16 | 101318 | 5170 | 2.06% |
| 2024-09-24 | 4.87 | 5.03 | 0.18 | 3.71% | 4.84 | 5.04 | 94144 | 4655 | 1.92% |
| 2024-09-23 | 4.84 | 4.85 | 0.01 | 0.21% | 4.83 | 4.93 | 77929 | 3791 | 1.59% |
| 2024-09-20 | 4.93 | 4.84 | -0.12 | -2.42% | 4.79 | 4.95 | 121012 | 5867 | 2.46% |
| 2024-09-19 | 4.91 | 4.96 | 0.10 | 2.06% | 4.86 | 5.04 | 98857 | 4883 | 2.01% |
| 2024-09-18 | 5.04 | 4.86 | -0.18 | -3.57% | 4.79 | 5.04 | 160058 | 7786 | 3.26% |
| 2024-09-13 | 5.02 | 5.04 | 0.03 | 0.60% | 4.90 | 5.18 | 193498 | 9771 | 3.94% |
| 2024-09-12 | 5.03 | 5.01 | -0.10 | -1.96% | 4.98 | 5.27 | 256935 | 13075 | 5.23% |
| 2024-09-11 | 5.00 | 5.11 | 0.22 | 4.50% | 4.92 | 5.22 | 266046 | 13408 | 5.42% |
| 2024-09-10 | 4.94 | 4.89 | -0.06 | -1.21% | 4.81 | 4.97 | 64292 | 3133 | 1.31% |
| 2024-09-09 | 4.86 | 4.95 | 0.08 | 1.64% | 4.80 | 5.00 | 74618 | 3680 | 1.52% |
| 2024-09-06 | 4.95 | 4.87 | -0.08 | -1.62% | 4.84 | 5.00 | 72004 | 3532 | 1.47% |
| 2024-09-05 | 4.90 | 4.95 | 0.02 | 0.41% | 4.90 | 5.00 | 76243 | 3766 | 1.55% |
| 2024-09-04 | 4.84 | 4.93 | 0.08 | 1.65% | 4.81 | 4.95 | 88840 | 4363 | 1.81% |
| 2024-09-03 | 4.83 | 4.85 | 0.01 | 0.21% | 4.80 | 4.93 | 74282 | 3616 | 1.51% |
| 2024-09-02 | 4.84 | 4.84 | 0.00 | 0.00% | 4.83 | 4.98 | 88262 | 4311 | 1.80% |
| 2024-08-30 | 4.82 | 4.84 | 0.04 | 0.83% | 4.73 | 4.90 | 103629 | 5019 | 2.11% |
| 2024-08-29 | 4.67 | 4.80 | 0.16 | 3.45% | 4.55 | 4.84 | 120227 | 5690 | 2.45% |
| 2024-08-28 | 4.48 | 4.64 | 0.19 | 4.27% | 4.43 | 4.83 | 121677 | 5653 | 2.48% |
| 2024-08-27 | 4.49 | 4.45 | -0.02 | -0.45% | 4.43 | 4.57 | 46862 | 2102 | 0.95% |
| 2024-08-26 | 4.44 | 4.47 | 0.04 | 0.90% | 4.38 | 4.51 | 42273 | 1881 | 0.86% |