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 | 6.48 | 6.75 | 0.26 | 4.01% | 6.38 | 6.77 | 450833 | 29839 | 14.36% |
| 2024-12-02 | 6.30 | 6.49 | 0.21 | 3.34% | 6.30 | 6.52 | 349012 | 22445 | 11.12% |
| 2024-11-29 | 6.18 | 6.28 | 0.07 | 1.13% | 6.04 | 6.33 | 279606 | 17366 | 8.91% |
| 2024-11-28 | 6.11 | 6.21 | 0.05 | 0.81% | 6.09 | 6.35 | 278953 | 17390 | 8.89% |
| 2024-11-27 | 6.00 | 6.16 | 0.07 | 1.15% | 5.80 | 6.16 | 307740 | 18283 | 9.80% |
| 2024-11-26 | 6.46 | 6.09 | -0.36 | -5.58% | 6.07 | 6.48 | 339431 | 21071 | 10.81% |
| 2024-11-25 | 6.15 | 6.45 | 0.29 | 4.71% | 6.03 | 6.47 | 471777 | 29585 | 15.03% |
| 2024-11-22 | 6.57 | 6.16 | -0.57 | -8.47% | 6.13 | 6.60 | 574304 | 36640 | 18.30% |
| 2024-11-21 | 7.00 | 6.73 | -0.40 | -5.61% | 6.60 | 7.09 | 739657 | 50070 | 23.56% |
| 2024-11-20 | 6.81 | 7.13 | -0.16 | -2.19% | 6.81 | 7.66 | 1022126 | 72962 | 32.56% |
| 2024-11-19 | 6.72 | 7.29 | 0.57 | 8.48% | 6.41 | 7.60 | 1282637 | 89928 | 40.86% |
| 2024-11-18 | 5.70 | 6.72 | 1.12 | 20.00% | 5.64 | 6.72 | 489328 | 31468 | 15.59% |
| 2024-11-15 | 5.68 | 5.60 | -0.09 | -1.58% | 5.60 | 5.80 | 113975 | 6508 | 3.63% |
| 2024-11-14 | 5.87 | 5.69 | -0.19 | -3.23% | 5.66 | 5.89 | 89629 | 5169 | 2.86% |
| 2024-11-13 | 5.85 | 5.88 | 0.00 | 0.00% | 5.71 | 5.93 | 107174 | 6242 | 3.41% |
| 2024-11-12 | 6.03 | 5.88 | -0.15 | -2.49% | 5.79 | 6.12 | 144223 | 8568 | 4.59% |
| 2024-11-11 | 6.01 | 6.03 | 0.05 | 0.84% | 5.88 | 6.03 | 172149 | 10264 | 5.48% |
| 2024-11-08 | 5.90 | 5.98 | 0.08 | 1.36% | 5.87 | 6.17 | 220594 | 13209 | 7.03% |
| 2024-11-07 | 5.61 | 5.90 | 0.26 | 4.61% | 5.58 | 5.95 | 183627 | 10642 | 5.85% |
| 2024-11-06 | 5.61 | 5.64 | 0.03 | 0.53% | 5.51 | 5.69 | 136644 | 7685 | 4.35% |
| 2024-11-05 | 5.53 | 5.61 | 0.10 | 1.81% | 5.48 | 5.64 | 130754 | 7297 | 4.17% |
| 2024-11-04 | 5.35 | 5.51 | 0.16 | 2.99% | 5.35 | 5.57 | 106352 | 5847 | 3.39% |
| 2024-11-01 | 5.70 | 5.35 | -0.38 | -6.63% | 5.34 | 5.76 | 158993 | 8733 | 5.06% |
| 2024-10-31 | 5.56 | 5.73 | 0.16 | 2.87% | 5.55 | 5.75 | 147227 | 8359 | 4.69% |
| 2024-10-30 | 5.49 | 5.57 | 0.06 | 1.09% | 5.45 | 5.66 | 134318 | 7452 | 4.28% |
| 2024-10-29 | 5.66 | 5.51 | -0.12 | -2.13% | 5.47 | 5.72 | 151221 | 8430 | 4.82% |
| 2024-10-28 | 5.44 | 5.63 | 0.22 | 4.07% | 5.38 | 5.64 | 139928 | 7759 | 4.46% |
| 2024-10-25 | 5.34 | 5.41 | 0.07 | 1.31% | 5.30 | 5.46 | 107717 | 5826 | 3.43% |
| 2024-10-24 | 5.42 | 5.34 | -0.11 | -2.02% | 5.28 | 5.47 | 128590 | 6893 | 4.10% |
| 2024-10-23 | 5.36 | 5.45 | 0.11 | 2.06% | 5.28 | 5.58 | 189523 | 10284 | 6.04% |
| 2024-10-22 | 5.25 | 5.34 | 0.08 | 1.52% | 5.24 | 5.37 | 113321 | 6005 | 3.61% |
| 2024-10-21 | 5.24 | 5.26 | 0.09 | 1.74% | 5.14 | 5.33 | 135841 | 7124 | 4.33% |
| 2024-10-18 | 5.03 | 5.17 | 0.15 | 2.99% | 4.98 | 5.30 | 147639 | 7555 | 4.70% |
| 2024-10-17 | 5.06 | 5.02 | -0.02 | -0.40% | 5.01 | 5.16 | 103633 | 5281 | 3.30% |
| 2024-10-16 | 4.95 | 5.04 | 0.03 | 0.60% | 4.90 | 5.07 | 97766 | 4900 | 3.11% |
| 2024-10-15 | 5.09 | 5.01 | -0.09 | -1.76% | 4.98 | 5.16 | 125711 | 6378 | 4.00% |
| 2024-10-14 | 4.98 | 5.10 | 0.13 | 2.62% | 4.88 | 5.10 | 135794 | 6807 | 4.33% |
| 2024-10-11 | 5.16 | 4.97 | -0.22 | -4.24% | 4.91 | 5.18 | 144844 | 7285 | 4.61% |
| 2024-10-10 | 5.22 | 5.19 | 0.03 | 0.58% | 5.09 | 5.36 | 173223 | 9085 | 5.52% |
| 2024-10-09 | 5.70 | 5.16 | -0.84 | -14.00% | 5.14 | 5.70 | 287839 | 15588 | 9.17% |
| 2024-10-08 | 6.08 | 6.00 | 0.67 | 12.57% | 5.47 | 6.22 | 418531 | 24475 | 13.33% |
| 2024-09-30 | 4.80 | 5.33 | 0.65 | 13.89% | 4.73 | 5.36 | 339534 | 17093 | 10.82% |
| 2024-09-27 | 4.59 | 4.68 | 0.21 | 4.70% | 4.50 | 4.74 | 207602 | 9585 | 6.61% |
| 2024-09-26 | 4.37 | 4.47 | 0.10 | 2.29% | 4.35 | 4.49 | 127266 | 5630 | 4.05% |
| 2024-09-25 | 4.39 | 4.37 | 0.07 | 1.63% | 4.33 | 4.46 | 133723 | 5869 | 4.26% |
| 2024-09-24 | 4.12 | 4.30 | 0.19 | 4.62% | 4.12 | 4.32 | 103209 | 4366 | 3.29% |
| 2024-09-23 | 4.09 | 4.11 | 0.01 | 0.24% | 4.05 | 4.16 | 56810 | 2339 | 1.81% |
| 2024-09-20 | 4.15 | 4.10 | -0.04 | -0.97% | 4.07 | 4.17 | 56743 | 2332 | 1.81% |
| 2024-09-19 | 4.03 | 4.14 | 0.13 | 3.24% | 3.98 | 4.15 | 82805 | 3392 | 2.64% |
| 2024-09-18 | 4.12 | 4.01 | -0.13 | -3.14% | 3.96 | 4.16 | 85737 | 3446 | 2.73% |
| 2024-09-13 | 4.22 | 4.14 | -0.10 | -2.36% | 4.11 | 4.24 | 65869 | 2740 | 2.10% |
| 2024-09-12 | 4.22 | 4.24 | 0.02 | 0.47% | 4.22 | 4.32 | 65821 | 2813 | 2.10% |
| 2024-09-11 | 4.27 | 4.22 | -0.07 | -1.63% | 4.19 | 4.27 | 52578 | 2223 | 1.67% |
| 2024-09-10 | 4.25 | 4.29 | 0.07 | 1.66% | 4.18 | 4.30 | 71354 | 3025 | 2.27% |
| 2024-09-09 | 4.19 | 4.22 | 0.01 | 0.24% | 4.08 | 4.26 | 85342 | 3568 | 2.72% |
| 2024-09-06 | 4.37 | 4.21 | -0.15 | -3.44% | 4.19 | 4.37 | 122184 | 5208 | 3.89% |
| 2024-09-05 | 4.38 | 4.36 | -0.03 | -0.68% | 4.33 | 4.41 | 100979 | 4408 | 3.22% |
| 2024-09-04 | 4.38 | 4.39 | -0.06 | -1.35% | 4.31 | 4.47 | 147729 | 6460 | 4.71% |
| 2024-09-03 | 4.46 | 4.45 | -0.01 | -0.22% | 4.37 | 4.60 | 215252 | 9595 | 6.86% |
| 2024-09-02 | 4.33 | 4.46 | 0.08 | 1.83% | 4.33 | 4.75 | 290186 | 13027 | 9.24% |
| 2024-08-30 | 4.28 | 4.38 | 0.05 | 1.15% | 4.26 | 4.44 | 268331 | 11710 | 8.55% |
| 2024-08-29 | 4.07 | 4.33 | 0.23 | 5.61% | 4.00 | 4.54 | 257597 | 11100 | 8.21% |
| 2024-08-28 | 4.01 | 4.10 | 0.09 | 2.24% | 3.96 | 4.16 | 48394 | 1975 | 1.54% |
| 2024-08-27 | 4.14 | 4.01 | -0.13 | -3.14% | 3.98 | 4.14 | 45296 | 1827 | 1.44% |
| 2024-08-26 | 4.03 | 4.14 | 0.13 | 3.24% | 4.01 | 4.16 | 41346 | 1696 | 1.32% |