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 | 6.55 | 6.53 | -0.02 | -0.31% | 6.41 | 6.59 | 69027 | 4484 | 2.17% |
| 2024-12-02 | 6.40 | 6.55 | 0.16 | 2.50% | 6.37 | 6.55 | 112133 | 7277 | 3.52% |
| 2024-11-29 | 6.37 | 6.39 | 0.03 | 0.47% | 6.19 | 6.42 | 93071 | 5886 | 2.92% |
| 2024-11-28 | 6.26 | 6.36 | 0.10 | 1.60% | 6.26 | 6.57 | 106556 | 6803 | 3.35% |
| 2024-11-27 | 6.15 | 6.26 | 0.06 | 0.97% | 5.96 | 6.26 | 92029 | 5602 | 2.89% |
| 2024-11-26 | 6.34 | 6.20 | -0.13 | -2.05% | 6.18 | 6.38 | 63839 | 3997 | 2.00% |
| 2024-11-25 | 6.17 | 6.33 | 0.20 | 3.26% | 6.09 | 6.33 | 80349 | 5013 | 2.52% |
| 2024-11-22 | 6.45 | 6.13 | -0.33 | -5.11% | 6.11 | 6.55 | 101121 | 6415 | 3.17% |
| 2024-11-21 | 6.45 | 6.46 | 0.04 | 0.62% | 6.31 | 6.57 | 91204 | 5878 | 2.86% |
| 2024-11-20 | 6.27 | 6.42 | 0.11 | 1.74% | 6.25 | 6.46 | 104927 | 6682 | 3.29% |
| 2024-11-19 | 6.07 | 6.31 | 0.23 | 3.78% | 6.00 | 6.31 | 126312 | 7778 | 3.97% |
| 2024-11-18 | 6.15 | 6.08 | -0.01 | -0.16% | 5.92 | 6.50 | 162771 | 10098 | 5.11% |
| 2024-11-15 | 6.25 | 6.09 | -0.15 | -2.40% | 6.08 | 6.34 | 94929 | 5913 | 2.98% |
| 2024-11-14 | 6.45 | 6.24 | -0.24 | -3.70% | 6.23 | 6.58 | 78220 | 4972 | 2.46% |
| 2024-11-13 | 6.50 | 6.48 | -0.06 | -0.92% | 6.31 | 6.58 | 89155 | 5725 | 2.80% |
| 2024-11-12 | 6.68 | 6.54 | -0.06 | -0.91% | 6.43 | 6.72 | 90266 | 5942 | 2.83% |
| 2024-11-11 | 6.40 | 6.60 | 0.17 | 2.64% | 6.36 | 6.61 | 87655 | 5718 | 2.75% |
| 2024-11-08 | 6.51 | 6.43 | -0.01 | -0.16% | 6.40 | 6.55 | 97151 | 6282 | 3.05% |
| 2024-11-07 | 6.20 | 6.44 | 0.19 | 3.04% | 6.10 | 6.45 | 101396 | 6410 | 3.18% |
| 2024-11-06 | 6.22 | 6.25 | 0.05 | 0.81% | 6.16 | 6.34 | 93503 | 5860 | 2.94% |
| 2024-11-05 | 6.11 | 6.20 | 0.08 | 1.31% | 6.07 | 6.25 | 86990 | 5384 | 2.73% |
| 2024-11-04 | 5.96 | 6.12 | 0.18 | 3.03% | 5.89 | 6.15 | 68082 | 4121 | 2.14% |
| 2024-11-01 | 6.23 | 5.94 | -0.36 | -5.71% | 5.91 | 6.33 | 115004 | 6941 | 3.61% |
| 2024-10-31 | 6.16 | 6.30 | 0.19 | 3.11% | 6.16 | 6.31 | 112927 | 7071 | 3.55% |
| 2024-10-30 | 6.10 | 6.11 | -0.07 | -1.13% | 6.02 | 6.17 | 94043 | 5727 | 2.95% |
| 2024-10-29 | 6.49 | 6.18 | -0.31 | -4.78% | 6.16 | 6.55 | 138797 | 8750 | 4.36% |
| 2024-10-28 | 6.48 | 6.49 | -0.06 | -0.92% | 6.34 | 6.52 | 151451 | 9731 | 4.76% |
| 2024-10-25 | 6.05 | 6.55 | 0.42 | 6.85% | 6.05 | 6.65 | 257011 | 16508 | 8.07% |
| 2024-10-24 | 6.20 | 6.13 | -0.16 | -2.54% | 6.02 | 6.26 | 122617 | 7458 | 3.85% |
| 2024-10-23 | 6.07 | 6.29 | 0.16 | 2.61% | 6.03 | 6.45 | 186292 | 11643 | 5.85% |
| 2024-10-22 | 5.98 | 6.13 | 0.09 | 1.49% | 5.93 | 6.13 | 109470 | 6588 | 3.44% |
| 2024-10-21 | 5.91 | 6.04 | 0.17 | 2.90% | 5.87 | 6.12 | 133701 | 8031 | 4.20% |
| 2024-10-18 | 5.69 | 5.87 | 0.17 | 2.98% | 5.66 | 5.96 | 104456 | 6062 | 3.28% |
| 2024-10-17 | 5.74 | 5.70 | -0.02 | -0.35% | 5.70 | 5.87 | 71610 | 4148 | 2.25% |
| 2024-10-16 | 5.69 | 5.72 | -0.10 | -1.72% | 5.65 | 5.85 | 80642 | 4629 | 2.53% |
| 2024-10-15 | 5.86 | 5.82 | -0.11 | -1.85% | 5.78 | 6.00 | 98746 | 5805 | 3.10% |
| 2024-10-14 | 5.75 | 5.93 | 0.18 | 3.13% | 5.61 | 5.95 | 131187 | 7605 | 4.12% |
| 2024-10-11 | 6.13 | 5.75 | -0.52 | -8.29% | 5.66 | 6.18 | 181239 | 10726 | 5.69% |
| 2024-10-10 | 6.70 | 6.27 | -0.68 | -9.78% | 6.07 | 6.80 | 310591 | 19721 | 9.75% |
| 2024-10-09 | 6.80 | 6.95 | 0.23 | 3.42% | 6.60 | 7.71 | 490942 | 35235 | 15.41% |
| 2024-10-08 | 7.05 | 6.72 | 0.63 | 10.34% | 6.23 | 7.20 | 263354 | 17694 | 8.27% |
| 2024-09-30 | 5.60 | 6.09 | 0.74 | 13.83% | 5.46 | 6.14 | 206574 | 11998 | 6.49% |
| 2024-09-27 | 5.18 | 5.35 | 0.26 | 5.11% | 5.13 | 5.48 | 119462 | 6314 | 3.75% |
| 2024-09-26 | 4.92 | 5.09 | 0.16 | 3.25% | 4.91 | 5.09 | 76784 | 3834 | 2.41% |
| 2024-09-25 | 4.91 | 4.93 | 0.11 | 2.28% | 4.90 | 5.02 | 87677 | 4345 | 2.75% |
| 2024-09-24 | 4.59 | 4.82 | 0.24 | 5.24% | 4.59 | 4.83 | 72139 | 3394 | 2.26% |
| 2024-09-23 | 4.56 | 4.58 | 0.02 | 0.44% | 4.51 | 4.61 | 29585 | 1350 | 0.93% |
| 2024-09-20 | 4.69 | 4.56 | -0.09 | -1.94% | 4.53 | 4.69 | 44138 | 2019 | 1.39% |
| 2024-09-19 | 4.54 | 4.65 | 0.14 | 3.10% | 4.50 | 4.68 | 55756 | 2570 | 1.75% |
| 2024-09-18 | 4.66 | 4.51 | -0.10 | -2.17% | 4.46 | 4.66 | 46234 | 2090 | 1.45% |
| 2024-09-13 | 4.79 | 4.61 | -0.15 | -3.15% | 4.60 | 4.82 | 62386 | 2907 | 1.96% |
| 2024-09-12 | 4.71 | 4.76 | 0.03 | 0.63% | 4.71 | 4.94 | 64760 | 3118 | 2.03% |
| 2024-09-11 | 4.68 | 4.73 | 0.04 | 0.85% | 4.67 | 4.81 | 46836 | 2218 | 1.47% |
| 2024-09-10 | 4.71 | 4.69 | -0.02 | -0.42% | 4.59 | 4.74 | 50392 | 2341 | 1.58% |
| 2024-09-09 | 4.68 | 4.71 | 0.00 | 0.00% | 4.62 | 4.75 | 47596 | 2231 | 1.49% |
| 2024-09-06 | 4.90 | 4.71 | -0.21 | -4.27% | 4.70 | 4.91 | 77608 | 3722 | 2.44% |
| 2024-09-05 | 4.85 | 4.92 | 0.06 | 1.23% | 4.83 | 5.08 | 95450 | 4711 | 3.00% |
| 2024-09-04 | 4.83 | 4.86 | -0.01 | -0.21% | 4.77 | 4.94 | 55197 | 2686 | 1.73% |
| 2024-09-03 | 4.85 | 4.87 | 0.05 | 1.04% | 4.79 | 4.94 | 40314 | 1960 | 1.27% |
| 2024-09-02 | 4.89 | 4.82 | -0.11 | -2.23% | 4.80 | 4.96 | 43264 | 2112 | 1.36% |
| 2024-08-30 | 4.84 | 4.93 | 0.09 | 1.86% | 4.82 | 5.00 | 65255 | 3215 | 2.05% |
| 2024-08-29 | 4.66 | 4.84 | 0.17 | 3.64% | 4.63 | 4.85 | 54237 | 2588 | 1.70% |
| 2024-08-28 | 4.61 | 4.67 | 0.04 | 0.86% | 4.53 | 4.72 | 58584 | 2724 | 1.84% |
| 2024-08-27 | 4.79 | 4.63 | -0.15 | -3.14% | 4.61 | 4.79 | 56078 | 2619 | 1.76% |
| 2024-08-26 | 4.59 | 4.78 | 0.19 | 4.14% | 4.58 | 4.83 | 62181 | 2952 | 1.95% |