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 | 6.81 | 7.09 | 0.28 | 4.11% | 6.72 | 7.09 | 216174 | 14928 | 6.31% |
| 2024-12-02 | 6.75 | 6.81 | 0.10 | 1.49% | 6.69 | 6.82 | 142437 | 9634 | 4.15% |
| 2024-11-29 | 6.62 | 6.71 | 0.06 | 0.90% | 6.60 | 6.78 | 119460 | 7998 | 3.48% |
| 2024-11-28 | 6.57 | 6.65 | 0.03 | 0.45% | 6.56 | 6.78 | 131565 | 8790 | 3.84% |
| 2024-11-27 | 6.52 | 6.62 | 0.04 | 0.61% | 6.28 | 6.62 | 142427 | 9174 | 4.15% |
| 2024-11-26 | 6.75 | 6.58 | -0.22 | -3.24% | 6.55 | 6.76 | 143326 | 9536 | 4.18% |
| 2024-11-25 | 6.76 | 6.80 | 0.06 | 0.89% | 6.62 | 6.88 | 154167 | 10390 | 4.50% |
| 2024-11-22 | 7.19 | 6.74 | -0.53 | -7.29% | 6.71 | 7.20 | 292806 | 20309 | 8.54% |
| 2024-11-21 | 6.94 | 7.27 | 0.32 | 4.60% | 6.83 | 7.37 | 407854 | 28820 | 11.90% |
| 2024-11-20 | 6.51 | 6.95 | 0.34 | 5.14% | 6.46 | 6.95 | 328989 | 22214 | 9.60% |
| 2024-11-19 | 6.60 | 6.61 | -0.12 | -1.78% | 6.28 | 6.63 | 250821 | 16197 | 7.32% |
| 2024-11-18 | 7.01 | 6.73 | -0.09 | -1.32% | 6.55 | 7.10 | 343086 | 23447 | 10.01% |
| 2024-11-15 | 6.46 | 6.82 | 0.33 | 5.08% | 6.44 | 6.83 | 315199 | 21068 | 9.19% |
| 2024-11-14 | 6.63 | 6.49 | -0.14 | -2.11% | 6.44 | 6.75 | 155875 | 10300 | 4.55% |
| 2024-11-13 | 6.54 | 6.63 | 0.08 | 1.22% | 6.41 | 6.64 | 161148 | 10559 | 4.70% |
| 2024-11-12 | 6.52 | 6.55 | 0.06 | 0.92% | 6.49 | 6.77 | 240818 | 15964 | 7.02% |
| 2024-11-11 | 6.31 | 6.49 | 0.13 | 2.04% | 6.31 | 6.49 | 154958 | 9932 | 4.52% |
| 2024-11-08 | 6.54 | 6.36 | -0.09 | -1.40% | 6.33 | 6.59 | 162331 | 10436 | 4.73% |
| 2024-11-07 | 6.21 | 6.45 | 0.20 | 3.20% | 6.19 | 6.48 | 141833 | 9059 | 4.14% |
| 2024-11-06 | 6.22 | 6.25 | 0.03 | 0.48% | 6.16 | 6.30 | 103366 | 6459 | 3.01% |
| 2024-11-05 | 6.15 | 6.22 | 0.07 | 1.14% | 6.11 | 6.24 | 121897 | 7538 | 3.56% |
| 2024-11-04 | 6.00 | 6.15 | 0.13 | 2.16% | 5.99 | 6.25 | 88333 | 5388 | 2.58% |
| 2024-11-01 | 6.27 | 6.02 | -0.23 | -3.68% | 6.00 | 6.29 | 95813 | 5846 | 2.79% |
| 2024-10-31 | 6.25 | 6.25 | 0.00 | 0.00% | 6.20 | 6.35 | 77701 | 4861 | 2.27% |
| 2024-10-30 | 6.31 | 6.25 | -0.12 | -1.88% | 6.16 | 6.41 | 79886 | 5005 | 2.33% |
| 2024-10-29 | 6.65 | 6.37 | -0.33 | -4.93% | 6.32 | 6.78 | 120071 | 7772 | 3.50% |
| 2024-10-28 | 6.58 | 6.70 | 0.15 | 2.29% | 6.51 | 6.73 | 102069 | 6762 | 2.98% |
| 2024-10-25 | 6.42 | 6.55 | 0.02 | 0.31% | 6.36 | 6.58 | 94362 | 6124 | 2.75% |
| 2024-10-24 | 6.48 | 6.53 | 0.00 | 0.00% | 6.45 | 6.59 | 52056 | 3396 | 1.52% |
| 2024-10-23 | 6.53 | 6.53 | -0.03 | -0.46% | 6.45 | 6.59 | 77698 | 5058 | 2.27% |
| 2024-10-22 | 6.35 | 6.56 | 0.23 | 3.63% | 6.32 | 6.61 | 93235 | 6012 | 2.72% |
| 2024-10-21 | 6.31 | 6.33 | 0.03 | 0.48% | 6.26 | 6.43 | 72299 | 4583 | 2.11% |
| 2024-10-18 | 6.12 | 6.30 | 0.14 | 2.27% | 6.11 | 6.41 | 95693 | 5973 | 2.79% |
| 2024-10-17 | 6.24 | 6.16 | -0.07 | -1.12% | 6.15 | 6.35 | 53564 | 3352 | 1.56% |
| 2024-10-16 | 6.24 | 6.23 | -0.08 | -1.27% | 6.15 | 6.34 | 57539 | 3595 | 1.68% |
| 2024-10-15 | 6.42 | 6.31 | -0.10 | -1.56% | 6.30 | 6.48 | 56139 | 3587 | 1.64% |
| 2024-10-14 | 6.32 | 6.41 | 0.08 | 1.26% | 6.24 | 6.44 | 63105 | 4015 | 1.84% |
| 2024-10-11 | 6.58 | 6.33 | -0.25 | -3.80% | 6.25 | 6.66 | 73263 | 4709 | 2.14% |
| 2024-10-10 | 6.70 | 6.58 | 0.02 | 0.30% | 6.45 | 6.84 | 93202 | 6221 | 2.72% |
| 2024-10-09 | 7.10 | 6.56 | -0.79 | -10.75% | 6.53 | 7.10 | 148039 | 10079 | 4.32% |
| 2024-10-08 | 8.00 | 7.35 | 0.47 | 6.83% | 6.97 | 8.01 | 258232 | 19132 | 7.53% |
| 2024-09-30 | 6.33 | 6.88 | 0.81 | 13.34% | 6.16 | 6.93 | 185384 | 12142 | 5.41% |
| 2024-09-27 | 5.84 | 6.07 | 0.33 | 5.75% | 5.78 | 6.25 | 126264 | 7588 | 3.68% |
| 2024-09-26 | 5.55 | 5.74 | 0.18 | 3.24% | 5.52 | 5.75 | 58310 | 3285 | 1.70% |
| 2024-09-25 | 5.61 | 5.56 | 0.00 | 0.00% | 5.54 | 5.69 | 56267 | 3163 | 1.64% |
| 2024-09-24 | 5.46 | 5.56 | 0.15 | 2.77% | 5.42 | 5.61 | 49549 | 2725 | 1.45% |
| 2024-09-23 | 5.50 | 5.41 | -0.08 | -1.46% | 5.40 | 5.50 | 22837 | 1239 | 0.67% |
| 2024-09-20 | 5.44 | 5.49 | 0.07 | 1.29% | 5.34 | 5.58 | 34368 | 1864 | 1.00% |
| 2024-09-19 | 5.26 | 5.42 | 0.17 | 3.24% | 5.25 | 5.47 | 38129 | 2048 | 1.11% |
| 2024-09-18 | 5.44 | 5.25 | -0.22 | -4.02% | 5.13 | 5.45 | 51924 | 2715 | 1.51% |
| 2024-09-13 | 5.48 | 5.47 | 0.01 | 0.18% | 5.39 | 5.60 | 32946 | 1794 | 0.96% |
| 2024-09-12 | 5.49 | 5.46 | 0.00 | 0.00% | 5.42 | 5.54 | 21702 | 1186 | 0.63% |
| 2024-09-11 | 5.52 | 5.46 | -0.06 | -1.09% | 5.45 | 5.55 | 15829 | 869 | 0.46% |
| 2024-09-10 | 5.57 | 5.52 | -0.02 | -0.36% | 5.43 | 5.57 | 27310 | 1498 | 0.80% |
| 2024-09-09 | 5.51 | 5.54 | -0.01 | -0.18% | 5.50 | 5.58 | 18182 | 1007 | 0.53% |
| 2024-09-06 | 5.69 | 5.55 | -0.15 | -2.63% | 5.53 | 5.70 | 25374 | 1422 | 0.74% |
| 2024-09-05 | 5.71 | 5.70 | -0.01 | -0.18% | 5.65 | 5.81 | 27084 | 1542 | 0.79% |
| 2024-09-04 | 5.81 | 5.71 | -0.11 | -1.89% | 5.69 | 5.85 | 44840 | 2590 | 1.31% |
| 2024-09-03 | 5.68 | 5.82 | 0.16 | 2.83% | 5.65 | 5.82 | 36166 | 2087 | 1.05% |
| 2024-09-02 | 5.65 | 5.66 | 0.01 | 0.18% | 5.65 | 5.78 | 36994 | 2111 | 1.08% |
| 2024-08-30 | 5.55 | 5.65 | 0.11 | 1.99% | 5.52 | 5.80 | 56905 | 3230 | 1.66% |
| 2024-08-29 | 5.51 | 5.54 | 0.00 | 0.00% | 5.42 | 5.60 | 36987 | 2044 | 1.08% |
| 2024-08-28 | 5.55 | 5.54 | -0.01 | -0.18% | 5.49 | 5.60 | 19812 | 1099 | 0.58% |
| 2024-08-27 | 5.60 | 5.55 | -0.08 | -1.42% | 5.54 | 5.66 | 18148 | 1012 | 0.53% |
| 2024-08-26 | 5.65 | 5.63 | 0.00 | 0.00% | 5.59 | 5.73 | 27280 | 1538 | 0.80% |