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 | 6.05 | 6.10 | 0.05 | 0.83% | 5.98 | 6.18 | 173175 | 10536 | 2.59% |
| 2024-12-02 | 5.93 | 6.05 | 0.11 | 1.85% | 5.88 | 6.07 | 157303 | 9426 | 2.35% |
| 2024-11-29 | 5.90 | 5.94 | 0.06 | 1.02% | 5.86 | 6.01 | 153026 | 9081 | 2.29% |
| 2024-11-28 | 5.76 | 5.88 | 0.10 | 1.73% | 5.72 | 5.93 | 153594 | 9004 | 2.30% |
| 2024-11-27 | 5.73 | 5.78 | 0.03 | 0.52% | 5.50 | 5.83 | 176719 | 10001 | 2.64% |
| 2024-11-26 | 5.82 | 5.75 | -0.06 | -1.03% | 5.75 | 5.97 | 155315 | 9102 | 2.32% |
| 2024-11-25 | 5.75 | 5.81 | 0.00 | 0.00% | 5.71 | 5.90 | 175228 | 10120 | 2.62% |
| 2024-11-22 | 6.09 | 5.81 | -0.30 | -4.91% | 5.76 | 6.24 | 263422 | 15850 | 3.94% |
| 2024-11-21 | 6.14 | 6.11 | -0.13 | -2.08% | 6.05 | 6.57 | 360380 | 22326 | 5.39% |
| 2024-11-20 | 5.86 | 6.24 | 0.34 | 5.76% | 5.73 | 6.38 | 451584 | 27649 | 6.75% |
| 2024-11-19 | 5.89 | 5.90 | -0.03 | -0.51% | 5.73 | 5.99 | 274250 | 16034 | 4.10% |
| 2024-11-18 | 5.73 | 5.93 | 0.19 | 3.31% | 5.55 | 6.10 | 419778 | 24601 | 6.27% |
| 2024-11-15 | 5.55 | 5.74 | 0.18 | 3.24% | 5.55 | 5.99 | 327307 | 18923 | 4.89% |
| 2024-11-14 | 5.70 | 5.56 | -0.21 | -3.64% | 5.56 | 5.74 | 172018 | 9695 | 2.57% |
| 2024-11-13 | 5.70 | 5.77 | 0.23 | 4.15% | 5.70 | 5.98 | 355950 | 20721 | 5.32% |
| 2024-11-12 | 5.59 | 5.54 | -0.05 | -0.89% | 5.50 | 5.64 | 129923 | 7244 | 1.94% |
| 2024-11-11 | 5.56 | 5.59 | 0.01 | 0.18% | 5.48 | 5.59 | 156425 | 8648 | 2.34% |
| 2024-11-08 | 5.71 | 5.58 | -0.14 | -2.45% | 5.52 | 5.71 | 215704 | 12099 | 3.22% |
| 2024-11-07 | 5.41 | 5.72 | 0.30 | 5.54% | 5.37 | 5.76 | 304347 | 17198 | 4.55% |
| 2024-11-06 | 5.40 | 5.42 | 0.03 | 0.56% | 5.32 | 5.46 | 153051 | 8255 | 2.29% |
| 2024-11-05 | 5.36 | 5.39 | 0.01 | 0.19% | 5.33 | 5.43 | 149488 | 8059 | 2.23% |
| 2024-11-04 | 5.40 | 5.38 | 0.02 | 0.37% | 5.30 | 5.49 | 128759 | 6909 | 1.92% |
| 2024-11-01 | 5.43 | 5.36 | -0.11 | -2.01% | 5.35 | 5.51 | 93373 | 5053 | 1.40% |
| 2024-10-31 | 5.42 | 5.47 | -0.01 | -0.18% | 5.40 | 5.49 | 90777 | 4945 | 1.36% |
| 2024-10-30 | 5.44 | 5.48 | 0.07 | 1.29% | 5.36 | 5.49 | 102978 | 5601 | 1.54% |
| 2024-10-29 | 5.68 | 5.41 | -0.25 | -4.42% | 5.41 | 5.73 | 145950 | 8042 | 2.18% |
| 2024-10-28 | 5.47 | 5.66 | 0.28 | 5.20% | 5.47 | 5.82 | 278692 | 15795 | 4.17% |
| 2024-10-25 | 5.15 | 5.38 | 0.21 | 4.06% | 5.14 | 5.39 | 107781 | 5655 | 1.61% |
| 2024-10-24 | 5.15 | 5.17 | 0.02 | 0.39% | 5.11 | 5.18 | 58302 | 3000 | 0.87% |
| 2024-10-23 | 5.17 | 5.15 | -0.02 | -0.39% | 5.11 | 5.22 | 84595 | 4377 | 1.26% |
| 2024-10-22 | 5.05 | 5.17 | 0.15 | 2.99% | 5.00 | 5.26 | 110899 | 5697 | 1.66% |
| 2024-10-21 | 5.06 | 5.02 | -0.03 | -0.59% | 4.99 | 5.10 | 80593 | 4058 | 1.20% |
| 2024-10-18 | 4.98 | 5.05 | 0.06 | 1.20% | 4.92 | 5.11 | 77311 | 3871 | 1.16% |
| 2024-10-17 | 5.10 | 4.99 | -0.10 | -1.96% | 4.97 | 5.14 | 54492 | 2747 | 0.81% |
| 2024-10-16 | 5.06 | 5.09 | 0.02 | 0.39% | 5.03 | 5.13 | 52333 | 2660 | 0.78% |
| 2024-10-15 | 5.07 | 5.07 | -0.04 | -0.78% | 5.03 | 5.16 | 62572 | 3187 | 0.94% |
| 2024-10-14 | 5.09 | 5.11 | 0.02 | 0.39% | 4.99 | 5.16 | 65848 | 3341 | 0.98% |
| 2024-10-11 | 5.12 | 5.09 | -0.07 | -1.36% | 5.06 | 5.22 | 76024 | 3898 | 1.14% |
| 2024-10-10 | 5.08 | 5.16 | 0.05 | 0.98% | 5.02 | 5.25 | 86107 | 4432 | 1.29% |
| 2024-10-09 | 5.57 | 5.11 | -0.56 | -9.88% | 5.10 | 5.57 | 154958 | 8154 | 2.32% |
| 2024-10-08 | 6.10 | 5.67 | 0.09 | 1.61% | 5.40 | 6.10 | 281420 | 16264 | 4.21% |
| 2024-09-30 | 5.19 | 5.58 | 0.42 | 8.14% | 5.19 | 5.63 | 233197 | 12647 | 3.49% |
| 2024-09-27 | 5.04 | 5.16 | 0.17 | 3.41% | 5.04 | 5.20 | 112291 | 5745 | 1.68% |
| 2024-09-26 | 4.66 | 4.99 | 0.32 | 6.85% | 4.65 | 4.99 | 120677 | 5870 | 1.80% |
| 2024-09-25 | 4.74 | 4.67 | -0.05 | -1.06% | 4.66 | 4.80 | 75017 | 3554 | 1.12% |
| 2024-09-24 | 4.61 | 4.72 | 0.11 | 2.39% | 4.58 | 4.72 | 49091 | 2288 | 0.73% |
| 2024-09-23 | 4.56 | 4.61 | 0.04 | 0.88% | 4.54 | 4.63 | 38926 | 1789 | 0.58% |
| 2024-09-20 | 4.54 | 4.57 | 0.03 | 0.66% | 4.50 | 4.59 | 35361 | 1608 | 0.53% |
| 2024-09-19 | 4.37 | 4.54 | 0.18 | 4.13% | 4.35 | 4.59 | 55071 | 2486 | 0.82% |
| 2024-09-18 | 4.39 | 4.36 | -0.03 | -0.68% | 4.27 | 4.39 | 29222 | 1262 | 0.44% |
| 2024-09-13 | 4.47 | 4.39 | -0.08 | -1.79% | 4.39 | 4.47 | 21301 | 941 | 0.32% |
| 2024-09-12 | 4.42 | 4.47 | 0.05 | 1.13% | 4.42 | 4.50 | 25095 | 1120 | 0.38% |
| 2024-09-11 | 4.46 | 4.42 | -0.06 | -1.34% | 4.40 | 4.46 | 21366 | 944 | 0.32% |
| 2024-09-10 | 4.44 | 4.48 | 0.06 | 1.36% | 4.41 | 4.52 | 39262 | 1752 | 0.59% |
| 2024-09-09 | 4.41 | 4.42 | 0.00 | 0.00% | 4.38 | 4.46 | 14539 | 644 | 0.22% |
| 2024-09-06 | 4.45 | 4.42 | -0.04 | -0.90% | 4.41 | 4.46 | 19419 | 861 | 0.29% |
| 2024-09-05 | 4.37 | 4.46 | 0.09 | 2.06% | 4.37 | 4.46 | 22207 | 983 | 0.33% |
| 2024-09-04 | 4.44 | 4.37 | -0.09 | -2.02% | 4.36 | 4.47 | 27989 | 1233 | 0.42% |
| 2024-09-03 | 4.40 | 4.46 | 0.06 | 1.36% | 4.38 | 4.50 | 29200 | 1299 | 0.44% |
| 2024-09-02 | 4.46 | 4.40 | -0.07 | -1.57% | 4.40 | 4.49 | 26344 | 1170 | 0.39% |
| 2024-08-30 | 4.38 | 4.47 | 0.07 | 1.59% | 4.37 | 4.54 | 33743 | 1507 | 0.50% |
| 2024-08-29 | 4.31 | 4.40 | 0.07 | 1.62% | 4.30 | 4.42 | 28163 | 1232 | 0.42% |
| 2024-08-28 | 4.32 | 4.33 | 0.01 | 0.23% | 4.26 | 4.38 | 22051 | 953 | 0.33% |
| 2024-08-27 | 4.34 | 4.32 | -0.03 | -0.69% | 4.30 | 4.39 | 22741 | 985 | 0.34% |
| 2024-08-26 | 4.23 | 4.35 | 0.11 | 2.59% | 4.23 | 4.37 | 28490 | 1231 | 0.43% |