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 | 6.89 | 6.80 | -0.07 | -1.02% | 6.75 | 6.89 | 216061 | 14691 | 2.36% |
| 2024-12-02 | 6.67 | 6.87 | 0.21 | 3.15% | 6.66 | 6.89 | 310331 | 21101 | 3.38% |
| 2024-11-29 | 6.60 | 6.66 | 0.04 | 0.60% | 6.53 | 6.69 | 203685 | 13503 | 2.22% |
| 2024-11-28 | 6.59 | 6.62 | -0.01 | -0.15% | 6.58 | 6.72 | 180444 | 12007 | 1.97% |
| 2024-11-27 | 6.50 | 6.63 | 0.10 | 1.53% | 6.38 | 6.63 | 181350 | 11802 | 1.98% |
| 2024-11-26 | 6.47 | 6.53 | 0.01 | 0.15% | 6.47 | 6.70 | 194976 | 12877 | 2.13% |
| 2024-11-25 | 6.40 | 6.52 | 0.12 | 1.88% | 6.38 | 6.53 | 150956 | 9743 | 1.65% |
| 2024-11-22 | 6.69 | 6.40 | -0.31 | -4.62% | 6.38 | 6.72 | 243716 | 15945 | 2.66% |
| 2024-11-21 | 6.70 | 6.71 | -0.01 | -0.15% | 6.62 | 6.75 | 186665 | 12472 | 2.04% |
| 2024-11-20 | 6.58 | 6.72 | 0.12 | 1.82% | 6.56 | 6.76 | 206988 | 13834 | 2.26% |
| 2024-11-19 | 6.48 | 6.60 | 0.16 | 2.48% | 6.44 | 6.60 | 170862 | 11151 | 1.86% |
| 2024-11-18 | 6.58 | 6.44 | -0.12 | -1.83% | 6.40 | 6.62 | 228363 | 14847 | 2.49% |
| 2024-11-15 | 6.70 | 6.56 | -0.17 | -2.53% | 6.50 | 6.78 | 262850 | 17526 | 2.87% |
| 2024-11-14 | 6.94 | 6.73 | -0.29 | -4.13% | 6.71 | 6.98 | 357572 | 24436 | 3.90% |
| 2024-11-13 | 7.21 | 7.02 | -0.10 | -1.40% | 6.88 | 7.26 | 501989 | 35301 | 5.47% |
| 2024-11-12 | 7.01 | 7.12 | 0.13 | 1.86% | 7.01 | 7.42 | 796557 | 57323 | 8.69% |
| 2024-11-11 | 6.94 | 6.99 | 0.04 | 0.58% | 6.81 | 7.00 | 355505 | 24576 | 3.88% |
| 2024-11-08 | 7.11 | 6.95 | -0.09 | -1.28% | 6.92 | 7.14 | 454953 | 31846 | 4.96% |
| 2024-11-07 | 6.81 | 7.04 | 0.17 | 2.47% | 6.80 | 7.07 | 568786 | 39741 | 6.20% |
| 2024-11-06 | 6.91 | 6.87 | -0.04 | -0.58% | 6.80 | 6.94 | 426008 | 29266 | 4.65% |
| 2024-11-05 | 6.83 | 6.91 | 0.03 | 0.44% | 6.73 | 6.93 | 610368 | 41793 | 6.66% |
| 2024-11-04 | 6.55 | 6.88 | 0.45 | 7.00% | 6.50 | 7.08 | 721574 | 48896 | 7.87% |
| 2024-11-01 | 6.58 | 6.43 | -0.18 | -2.72% | 6.36 | 6.61 | 283250 | 18341 | 3.09% |
| 2024-10-31 | 6.55 | 6.61 | 0.05 | 0.76% | 6.50 | 6.71 | 352705 | 23228 | 3.85% |
| 2024-10-30 | 6.57 | 6.56 | -0.04 | -0.61% | 6.48 | 6.68 | 259640 | 17072 | 2.83% |
| 2024-10-29 | 6.91 | 6.60 | -0.24 | -3.51% | 6.60 | 6.92 | 416850 | 27955 | 4.55% |
| 2024-10-28 | 6.66 | 6.84 | 0.18 | 2.70% | 6.61 | 6.84 | 452499 | 30657 | 4.93% |
| 2024-10-25 | 6.60 | 6.66 | 0.04 | 0.60% | 6.57 | 6.69 | 350226 | 23219 | 3.82% |
| 2024-10-24 | 6.56 | 6.62 | 0.01 | 0.15% | 6.55 | 6.72 | 347795 | 23086 | 3.79% |
| 2024-10-23 | 6.63 | 6.61 | -0.16 | -2.36% | 6.56 | 6.70 | 559640 | 37045 | 6.10% |
| 2024-10-22 | 6.48 | 6.77 | 0.48 | 7.63% | 6.48 | 6.97 | 867917 | 58618 | 9.47% |
| 2024-10-21 | 6.19 | 6.29 | 0.11 | 1.78% | 6.14 | 6.32 | 336517 | 20976 | 3.67% |
| 2024-10-18 | 6.02 | 6.18 | 0.14 | 2.32% | 5.99 | 6.30 | 301799 | 18541 | 3.29% |
| 2024-10-17 | 6.17 | 6.04 | -0.06 | -0.98% | 6.02 | 6.18 | 180462 | 11014 | 1.97% |
| 2024-10-16 | 6.06 | 6.10 | 0.01 | 0.16% | 5.99 | 6.22 | 217526 | 13312 | 2.37% |
| 2024-10-15 | 6.07 | 6.09 | -0.03 | -0.49% | 6.02 | 6.25 | 273952 | 16848 | 2.99% |
| 2024-10-14 | 6.01 | 6.12 | 0.12 | 2.00% | 5.89 | 6.13 | 233350 | 14056 | 2.54% |
| 2024-10-11 | 6.23 | 6.00 | -0.29 | -4.61% | 5.90 | 6.26 | 267950 | 16274 | 2.92% |
| 2024-10-10 | 6.28 | 6.29 | 0.09 | 1.45% | 6.25 | 6.59 | 380937 | 24382 | 4.15% |
| 2024-10-09 | 6.79 | 6.20 | -0.83 | -11.81% | 6.19 | 6.83 | 576019 | 37450 | 6.28% |
| 2024-10-08 | 7.60 | 7.03 | 0.64 | 10.02% | 6.56 | 7.60 | 826624 | 58131 | 9.02% |
| 2024-09-30 | 5.94 | 6.39 | 0.70 | 12.30% | 5.85 | 6.52 | 640966 | 39539 | 6.99% |
| 2024-09-27 | 5.53 | 5.69 | 0.22 | 4.02% | 5.52 | 5.79 | 263494 | 14883 | 2.87% |
| 2024-09-26 | 5.34 | 5.47 | 0.13 | 2.43% | 5.31 | 5.48 | 155516 | 8391 | 1.70% |
| 2024-09-25 | 5.33 | 5.34 | 0.02 | 0.38% | 5.32 | 5.44 | 165604 | 8918 | 1.81% |
| 2024-09-24 | 5.11 | 5.32 | 0.24 | 4.72% | 5.09 | 5.33 | 192571 | 10042 | 2.10% |
| 2024-09-23 | 5.06 | 5.08 | 0.04 | 0.79% | 5.03 | 5.11 | 65481 | 3325 | 0.71% |
| 2024-09-20 | 5.10 | 5.04 | -0.03 | -0.59% | 4.99 | 5.10 | 70600 | 3550 | 0.77% |
| 2024-09-19 | 4.98 | 5.07 | 0.11 | 2.22% | 4.94 | 5.11 | 91230 | 4603 | 0.99% |
| 2024-09-18 | 5.08 | 4.96 | -0.11 | -2.17% | 4.90 | 5.10 | 102373 | 5087 | 1.12% |
| 2024-09-13 | 5.13 | 5.07 | -0.04 | -0.78% | 5.07 | 5.14 | 61950 | 3158 | 0.68% |
| 2024-09-12 | 5.13 | 5.11 | -0.01 | -0.20% | 5.11 | 5.19 | 63738 | 3280 | 0.70% |
| 2024-09-11 | 5.19 | 5.12 | -0.07 | -1.35% | 5.10 | 5.19 | 73438 | 3768 | 0.80% |
| 2024-09-10 | 5.24 | 5.19 | -0.03 | -0.57% | 5.10 | 5.27 | 107085 | 5524 | 1.17% |
| 2024-09-09 | 5.20 | 5.22 | 0.01 | 0.19% | 5.18 | 5.28 | 68819 | 3599 | 0.75% |
| 2024-09-06 | 5.34 | 5.21 | -0.11 | -2.07% | 5.20 | 5.36 | 79728 | 4194 | 0.87% |
| 2024-09-05 | 5.27 | 5.32 | 0.05 | 0.95% | 5.27 | 5.35 | 83933 | 4467 | 0.92% |
| 2024-09-04 | 5.28 | 5.27 | -0.03 | -0.57% | 5.26 | 5.35 | 84069 | 4461 | 0.92% |
| 2024-09-03 | 5.31 | 5.30 | -0.01 | -0.19% | 5.28 | 5.39 | 80841 | 4300 | 0.88% |
| 2024-09-02 | 5.40 | 5.31 | -0.11 | -2.03% | 5.31 | 5.46 | 107457 | 5766 | 1.17% |
| 2024-08-30 | 5.36 | 5.42 | 0.05 | 0.93% | 5.33 | 5.50 | 132621 | 7201 | 1.45% |
| 2024-08-29 | 5.34 | 5.37 | 0.03 | 0.56% | 5.28 | 5.39 | 106535 | 5696 | 1.16% |
| 2024-08-28 | 5.28 | 5.34 | 0.06 | 1.14% | 5.23 | 5.40 | 97262 | 5186 | 1.06% |
| 2024-08-27 | 5.30 | 5.28 | -0.03 | -0.56% | 5.26 | 5.40 | 104184 | 5537 | 1.14% |
| 2024-08-26 | 5.26 | 5.31 | 0.05 | 0.95% | 5.20 | 5.32 | 79586 | 4201 | 0.87% |