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 | 6.59 | 6.62 | 0.02 | 0.30% | 6.34 | 6.72 | 911289 | 59656 | 13.21% |
| 2024-12-02 | 6.47 | 6.60 | 0.17 | 2.64% | 6.45 | 6.73 | 994548 | 65868 | 14.42% |
| 2024-11-29 | 6.36 | 6.43 | -0.03 | -0.46% | 6.12 | 6.58 | 868645 | 55110 | 12.59% |
| 2024-11-28 | 6.60 | 6.46 | -0.42 | -6.10% | 6.33 | 6.85 | 1234146 | 80876 | 17.89% |
| 2024-11-27 | 6.12 | 6.88 | 0.72 | 11.69% | 5.94 | 7.00 | 1490345 | 96444 | 21.60% |
| 2024-11-26 | 6.58 | 6.16 | -0.42 | -6.38% | 6.10 | 7.23 | 1572046 | 104720 | 22.79% |
| 2024-11-25 | 6.92 | 6.58 | -0.27 | -3.94% | 6.30 | 7.04 | 1997716 | 131902 | 28.96% |
| 2024-11-22 | 5.68 | 6.85 | 1.14 | 19.96% | 5.52 | 6.85 | 1028759 | 67829 | 14.91% |
| 2024-11-21 | 5.60 | 5.71 | 0.08 | 1.42% | 5.59 | 5.92 | 577153 | 33151 | 8.37% |
| 2024-11-20 | 5.33 | 5.63 | 0.35 | 6.63% | 5.23 | 5.71 | 489179 | 27013 | 7.09% |
| 2024-11-19 | 5.10 | 5.28 | 0.14 | 2.72% | 5.02 | 5.31 | 305867 | 15750 | 4.43% |
| 2024-11-18 | 5.65 | 5.14 | -0.46 | -8.21% | 5.07 | 5.70 | 511716 | 26630 | 7.42% |
| 2024-11-15 | 5.55 | 5.60 | 0.02 | 0.36% | 5.53 | 5.91 | 622190 | 35688 | 9.02% |
| 2024-11-14 | 5.70 | 5.58 | -0.17 | -2.96% | 5.56 | 5.90 | 400329 | 22931 | 5.80% |
| 2024-11-13 | 5.61 | 5.75 | 0.13 | 2.31% | 5.53 | 5.78 | 424926 | 24128 | 6.16% |
| 2024-11-12 | 5.84 | 5.62 | -0.21 | -3.60% | 5.52 | 5.84 | 430918 | 24432 | 6.25% |
| 2024-11-11 | 5.49 | 5.83 | 0.26 | 4.67% | 5.49 | 5.84 | 476084 | 27218 | 6.90% |
| 2024-11-08 | 5.67 | 5.57 | -0.08 | -1.42% | 5.53 | 5.76 | 465791 | 26244 | 6.75% |
| 2024-11-07 | 5.38 | 5.65 | 0.19 | 3.48% | 5.35 | 5.70 | 579059 | 32316 | 8.39% |
| 2024-11-06 | 5.28 | 5.46 | 0.19 | 3.61% | 5.25 | 5.55 | 576853 | 31279 | 8.36% |
| 2024-11-05 | 5.08 | 5.27 | 0.19 | 3.74% | 5.05 | 5.28 | 333908 | 17356 | 4.84% |
| 2024-11-04 | 4.89 | 5.08 | 0.16 | 3.25% | 4.89 | 5.09 | 244219 | 12249 | 3.54% |
| 2024-11-01 | 5.32 | 4.92 | -0.44 | -8.21% | 4.90 | 5.35 | 478547 | 24148 | 6.94% |
| 2024-10-31 | 5.21 | 5.36 | 0.09 | 1.71% | 5.19 | 5.49 | 343248 | 18375 | 4.98% |
| 2024-10-30 | 5.28 | 5.27 | -0.10 | -1.86% | 5.16 | 5.38 | 338878 | 17823 | 4.91% |
| 2024-10-29 | 5.58 | 5.37 | -0.19 | -3.42% | 5.32 | 5.67 | 449317 | 24539 | 6.51% |
| 2024-10-28 | 5.31 | 5.56 | 0.20 | 3.73% | 5.26 | 5.59 | 488720 | 26791 | 7.08% |
| 2024-10-25 | 5.23 | 5.36 | 0.09 | 1.71% | 5.23 | 5.43 | 354280 | 18976 | 5.14% |
| 2024-10-24 | 5.30 | 5.27 | -0.08 | -1.50% | 5.15 | 5.32 | 388193 | 20345 | 5.63% |
| 2024-10-23 | 5.41 | 5.35 | -0.28 | -4.97% | 5.30 | 5.54 | 729523 | 39575 | 10.57% |
| 2024-10-22 | 5.43 | 5.63 | 0.23 | 4.26% | 5.35 | 6.08 | 1048118 | 59145 | 15.19% |
| 2024-10-21 | 5.15 | 5.40 | 0.28 | 5.47% | 5.15 | 5.45 | 625935 | 33418 | 9.07% |
| 2024-10-18 | 4.98 | 5.12 | 0.10 | 1.99% | 4.90 | 5.24 | 514084 | 26063 | 7.45% |
| 2024-10-17 | 4.98 | 5.02 | 0.02 | 0.40% | 4.98 | 5.17 | 434376 | 22073 | 6.30% |
| 2024-10-16 | 4.83 | 5.00 | -0.02 | -0.40% | 4.83 | 5.14 | 440133 | 22155 | 6.38% |
| 2024-10-15 | 4.88 | 5.02 | 0.10 | 2.03% | 4.74 | 5.35 | 589604 | 30121 | 8.55% |
| 2024-10-14 | 4.69 | 4.92 | 0.29 | 6.26% | 4.60 | 4.93 | 329388 | 15756 | 4.77% |
| 2024-10-11 | 4.93 | 4.63 | -0.34 | -6.84% | 4.53 | 4.94 | 389069 | 18294 | 5.64% |
| 2024-10-10 | 5.03 | 4.97 | 0.01 | 0.20% | 4.84 | 5.24 | 441850 | 22195 | 6.40% |
| 2024-10-09 | 5.61 | 4.96 | -1.04 | -17.33% | 4.96 | 5.65 | 855319 | 45156 | 12.40% |
| 2024-10-08 | 6.10 | 6.00 | 0.76 | 14.50% | 5.35 | 6.17 | 1107407 | 64188 | 16.05% |
| 2024-09-30 | 4.76 | 5.24 | 0.70 | 15.42% | 4.62 | 5.28 | 902546 | 44827 | 13.08% |
| 2024-09-27 | 4.32 | 4.54 | 0.29 | 6.82% | 4.28 | 4.64 | 642380 | 28589 | 9.31% |
| 2024-09-26 | 4.17 | 4.25 | 0.09 | 2.16% | 4.10 | 4.26 | 424095 | 17795 | 6.15% |
| 2024-09-25 | 4.04 | 4.16 | 0.15 | 3.74% | 4.03 | 4.28 | 559922 | 23376 | 8.12% |
| 2024-09-24 | 3.92 | 4.01 | 0.11 | 2.82% | 3.84 | 4.02 | 332073 | 13096 | 4.81% |
| 2024-09-23 | 3.86 | 3.90 | 0.05 | 1.30% | 3.80 | 3.95 | 215721 | 8403 | 3.13% |
| 2024-09-20 | 3.86 | 3.85 | -0.04 | -1.03% | 3.82 | 3.88 | 225772 | 8679 | 3.27% |
| 2024-09-19 | 3.75 | 3.89 | 0.16 | 4.29% | 3.71 | 3.91 | 363185 | 13914 | 5.26% |
| 2024-09-18 | 3.90 | 3.73 | -0.22 | -5.57% | 3.68 | 3.93 | 428122 | 16168 | 6.21% |
| 2024-09-13 | 4.12 | 3.95 | -0.10 | -2.47% | 3.93 | 4.18 | 440514 | 17817 | 6.39% |
| 2024-09-12 | 4.10 | 4.05 | -0.04 | -0.98% | 4.05 | 4.15 | 303294 | 12405 | 4.40% |
| 2024-09-11 | 4.07 | 4.09 | -0.03 | -0.73% | 4.05 | 4.12 | 235472 | 9607 | 3.41% |
| 2024-09-10 | 4.07 | 4.12 | 0.07 | 1.73% | 3.96 | 4.13 | 325379 | 13182 | 4.72% |
| 2024-09-09 | 4.00 | 4.05 | 0.05 | 1.25% | 3.94 | 4.12 | 296690 | 11998 | 4.30% |
| 2024-09-06 | 4.15 | 4.00 | -0.07 | -1.72% | 4.00 | 4.19 | 364345 | 14799 | 5.28% |
| 2024-09-05 | 3.98 | 4.07 | 0.08 | 2.01% | 3.96 | 4.13 | 422648 | 17138 | 6.13% |
| 2024-09-04 | 4.01 | 3.99 | -0.08 | -1.97% | 3.94 | 4.07 | 375159 | 14987 | 5.44% |
| 2024-09-03 | 4.07 | 4.07 | 0.01 | 0.25% | 4.02 | 4.14 | 396953 | 16149 | 5.75% |
| 2024-09-02 | 4.28 | 4.06 | -0.18 | -4.25% | 4.06 | 4.33 | 557984 | 23189 | 8.09% |
| 2024-08-30 | 4.08 | 4.24 | 0.16 | 3.92% | 4.08 | 4.38 | 819802 | 34773 | 11.88% |
| 2024-08-29 | 4.06 | 4.08 | -0.06 | -1.45% | 3.97 | 4.12 | 502702 | 20426 | 7.29% |
| 2024-08-28 | 4.02 | 4.14 | -0.06 | -1.43% | 3.87 | 4.15 | 697250 | 28009 | 10.11% |
| 2024-08-27 | 4.10 | 4.20 | 0.13 | 3.19% | 4.10 | 4.43 | 1101036 | 46645 | 15.96% |
| 2024-08-26 | 4.06 | 4.07 | 0.04 | 0.99% | 4.00 | 4.12 | 568343 | 23057 | 8.24% |