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 | 6.28 | 6.13 | -0.17 | -2.70% | 6.11 | 6.28 | 150923 | 9301 | 2.04% |
| 2024-12-02 | 6.19 | 6.30 | 0.10 | 1.61% | 6.19 | 6.40 | 164591 | 10356 | 2.23% |
| 2024-11-29 | 6.17 | 6.20 | 0.02 | 0.32% | 6.07 | 6.28 | 89656 | 5544 | 1.21% |
| 2024-11-28 | 6.06 | 6.18 | 0.12 | 1.98% | 6.03 | 6.27 | 116230 | 7158 | 1.57% |
| 2024-11-27 | 5.95 | 6.06 | 0.11 | 1.85% | 5.79 | 6.07 | 59497 | 3529 | 0.81% |
| 2024-11-26 | 5.88 | 5.95 | 0.08 | 1.36% | 5.86 | 6.04 | 54287 | 3245 | 0.74% |
| 2024-11-25 | 5.76 | 5.87 | 0.12 | 2.09% | 5.76 | 5.92 | 46172 | 2701 | 0.63% |
| 2024-11-22 | 6.04 | 5.75 | -0.29 | -4.80% | 5.75 | 6.08 | 66412 | 3913 | 0.90% |
| 2024-11-21 | 6.08 | 6.04 | -0.04 | -0.66% | 5.96 | 6.08 | 49048 | 2948 | 0.66% |
| 2024-11-20 | 5.88 | 6.08 | 0.19 | 3.23% | 5.84 | 6.08 | 81405 | 4898 | 1.10% |
| 2024-11-19 | 5.77 | 5.89 | 0.16 | 2.79% | 5.73 | 5.89 | 47775 | 2778 | 0.65% |
| 2024-11-18 | 5.80 | 5.73 | -0.07 | -1.21% | 5.70 | 5.89 | 58229 | 3375 | 0.79% |
| 2024-11-15 | 5.94 | 5.80 | -0.13 | -2.19% | 5.80 | 6.01 | 73246 | 4335 | 0.99% |
| 2024-11-14 | 6.12 | 5.93 | -0.19 | -3.10% | 5.92 | 6.16 | 79415 | 4765 | 1.08% |
| 2024-11-13 | 6.21 | 6.12 | -0.03 | -0.49% | 6.03 | 6.27 | 81128 | 4982 | 1.10% |
| 2024-11-12 | 6.18 | 6.15 | -0.03 | -0.49% | 6.09 | 6.31 | 103529 | 6447 | 1.40% |
| 2024-11-11 | 6.17 | 6.18 | 0.04 | 0.65% | 6.02 | 6.19 | 90864 | 5537 | 1.23% |
| 2024-11-08 | 6.31 | 6.14 | -0.10 | -1.60% | 6.10 | 6.33 | 82044 | 5079 | 1.11% |
| 2024-11-07 | 6.06 | 6.24 | 0.17 | 2.80% | 6.02 | 6.27 | 104527 | 6472 | 1.42% |
| 2024-11-06 | 6.06 | 6.07 | 0.07 | 1.17% | 5.99 | 6.21 | 105697 | 6439 | 1.43% |
| 2024-11-05 | 5.98 | 6.00 | 0.03 | 0.50% | 5.88 | 6.04 | 91207 | 5465 | 1.24% |
| 2024-11-04 | 5.89 | 5.97 | 0.06 | 1.02% | 5.85 | 6.00 | 56471 | 3357 | 0.76% |
| 2024-11-01 | 5.98 | 5.91 | -0.07 | -1.17% | 5.82 | 6.06 | 80968 | 4800 | 1.10% |
| 2024-10-31 | 5.87 | 5.98 | 0.09 | 1.53% | 5.83 | 6.01 | 69792 | 4156 | 0.95% |
| 2024-10-30 | 5.91 | 5.89 | -0.04 | -0.67% | 5.80 | 5.94 | 61334 | 3595 | 0.83% |
| 2024-10-29 | 6.02 | 5.93 | -0.09 | -1.50% | 5.86 | 6.05 | 76627 | 4534 | 1.04% |
| 2024-10-28 | 5.83 | 6.02 | 0.20 | 3.44% | 5.82 | 6.05 | 96920 | 5798 | 1.31% |
| 2024-10-25 | 5.72 | 5.82 | 0.11 | 1.93% | 5.72 | 5.82 | 66592 | 3854 | 0.90% |
| 2024-10-24 | 5.72 | 5.71 | -0.01 | -0.17% | 5.69 | 5.80 | 54704 | 3137 | 0.74% |
| 2024-10-23 | 5.76 | 5.72 | -0.04 | -0.69% | 5.68 | 5.83 | 66087 | 3796 | 0.90% |
| 2024-10-22 | 5.63 | 5.76 | 0.12 | 2.13% | 5.63 | 5.81 | 94018 | 5396 | 1.27% |
| 2024-10-21 | 5.67 | 5.64 | 0.01 | 0.18% | 5.53 | 5.69 | 88026 | 4951 | 1.19% |
| 2024-10-18 | 5.53 | 5.63 | 0.10 | 1.81% | 5.48 | 5.72 | 90150 | 5059 | 1.22% |
| 2024-10-17 | 5.57 | 5.53 | -0.04 | -0.72% | 5.48 | 5.63 | 60028 | 3330 | 0.81% |
| 2024-10-16 | 5.54 | 5.57 | 0.01 | 0.18% | 5.49 | 5.63 | 60754 | 3375 | 0.82% |
| 2024-10-15 | 5.65 | 5.56 | -0.11 | -1.94% | 5.55 | 5.72 | 69241 | 3898 | 0.94% |
| 2024-10-14 | 5.62 | 5.67 | 0.04 | 0.71% | 5.45 | 5.70 | 85785 | 4805 | 1.16% |
| 2024-10-11 | 5.82 | 5.63 | -0.25 | -4.25% | 5.53 | 5.93 | 96369 | 5502 | 1.31% |
| 2024-10-10 | 6.07 | 5.88 | -0.19 | -3.13% | 5.80 | 6.21 | 145484 | 8710 | 1.97% |
| 2024-10-09 | 6.42 | 6.07 | -0.67 | -9.94% | 6.07 | 6.55 | 208353 | 13074 | 2.82% |
| 2024-10-08 | 6.74 | 6.74 | 0.61 | 9.95% | 6.13 | 6.74 | 359313 | 23690 | 4.87% |
| 2024-09-30 | 5.83 | 6.13 | 0.56 | 10.05% | 5.78 | 6.13 | 311619 | 18738 | 4.22% |
| 2024-09-27 | 5.41 | 5.57 | 0.26 | 4.90% | 5.30 | 5.72 | 128683 | 7078 | 1.74% |
| 2024-09-26 | 5.07 | 5.31 | 0.21 | 4.12% | 4.98 | 5.40 | 105124 | 5443 | 1.42% |
| 2024-09-25 | 5.11 | 5.10 | 0.06 | 1.19% | 5.05 | 5.25 | 131712 | 6763 | 1.78% |
| 2024-09-24 | 4.82 | 5.04 | 0.23 | 4.78% | 4.82 | 5.17 | 114746 | 5734 | 1.55% |
| 2024-09-23 | 4.81 | 4.81 | 0.01 | 0.21% | 4.79 | 4.84 | 27827 | 1339 | 0.38% |
| 2024-09-20 | 4.85 | 4.80 | -0.05 | -1.03% | 4.78 | 4.87 | 36352 | 1750 | 0.49% |
| 2024-09-19 | 4.73 | 4.85 | 0.13 | 2.75% | 4.73 | 4.90 | 66318 | 3212 | 0.90% |
| 2024-09-18 | 4.81 | 4.72 | -0.11 | -2.28% | 4.59 | 4.81 | 81769 | 3819 | 1.11% |
| 2024-09-13 | 4.79 | 4.83 | 0.02 | 0.42% | 4.76 | 5.00 | 107144 | 5251 | 1.45% |
| 2024-09-12 | 4.79 | 4.81 | 0.02 | 0.42% | 4.77 | 4.91 | 60609 | 2935 | 0.82% |
| 2024-09-11 | 4.81 | 4.79 | -0.07 | -1.44% | 4.71 | 4.93 | 77941 | 3741 | 1.06% |
| 2024-09-10 | 4.90 | 4.86 | -0.09 | -1.82% | 4.72 | 4.94 | 107056 | 5147 | 1.45% |
| 2024-09-09 | 4.78 | 4.95 | 0.19 | 3.99% | 4.76 | 5.10 | 136217 | 6736 | 1.85% |
| 2024-09-06 | 4.81 | 4.76 | -0.05 | -1.04% | 4.76 | 4.85 | 32622 | 1560 | 0.44% |
| 2024-09-05 | 4.74 | 4.81 | 0.07 | 1.48% | 4.73 | 4.83 | 26804 | 1284 | 0.36% |
| 2024-09-04 | 4.73 | 4.74 | -0.05 | -1.04% | 4.73 | 4.85 | 32274 | 1537 | 0.44% |
| 2024-09-03 | 4.82 | 4.79 | -0.05 | -1.03% | 4.77 | 4.88 | 36745 | 1771 | 0.50% |
| 2024-09-02 | 4.87 | 4.84 | -0.03 | -0.62% | 4.82 | 4.98 | 56743 | 2773 | 0.77% |
| 2024-08-30 | 4.82 | 4.87 | 0.05 | 1.04% | 4.76 | 4.93 | 51099 | 2486 | 0.69% |
| 2024-08-29 | 4.78 | 4.82 | 0.04 | 0.84% | 4.73 | 4.85 | 36436 | 1751 | 0.49% |
| 2024-08-28 | 4.74 | 4.78 | 0.02 | 0.42% | 4.69 | 4.84 | 40697 | 1942 | 0.55% |
| 2024-08-27 | 4.75 | 4.76 | 0.00 | 0.00% | 4.73 | 4.86 | 39815 | 1902 | 0.54% |
| 2024-08-26 | 4.77 | 4.76 | -0.01 | -0.21% | 4.72 | 4.81 | 38172 | 1819 | 0.52% |