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 | 7.04 | 7.09 | 0.03 | 0.42% | 7.00 | 7.10 | 94689 | 6685 | 1.48% |
| 2024-12-02 | 6.95 | 7.06 | 0.17 | 2.47% | 6.92 | 7.10 | 131977 | 9283 | 2.07% |
| 2024-11-29 | 6.83 | 6.89 | 0.11 | 1.62% | 6.70 | 6.94 | 89341 | 6110 | 1.40% |
| 2024-11-28 | 6.90 | 6.78 | -0.07 | -1.02% | 6.76 | 6.90 | 73174 | 4983 | 1.15% |
| 2024-11-27 | 6.74 | 6.85 | 0.12 | 1.78% | 6.57 | 6.86 | 87206 | 5853 | 1.36% |
| 2024-11-26 | 6.87 | 6.73 | -0.19 | -2.75% | 6.69 | 6.92 | 93731 | 6361 | 1.47% |
| 2024-11-25 | 6.96 | 6.92 | 0.05 | 0.73% | 6.78 | 7.05 | 105837 | 7303 | 1.66% |
| 2024-11-22 | 7.10 | 6.87 | -0.17 | -2.41% | 6.85 | 7.15 | 144142 | 10120 | 2.26% |
| 2024-11-21 | 6.78 | 7.04 | 0.23 | 3.38% | 6.75 | 7.27 | 209447 | 14755 | 3.28% |
| 2024-11-20 | 6.60 | 6.81 | 0.21 | 3.18% | 6.57 | 6.85 | 119088 | 8027 | 1.86% |
| 2024-11-19 | 6.46 | 6.60 | 0.15 | 2.33% | 6.43 | 6.60 | 85179 | 5548 | 1.33% |
| 2024-11-18 | 6.51 | 6.45 | -0.06 | -0.92% | 6.40 | 6.61 | 107123 | 6964 | 1.68% |
| 2024-11-15 | 6.69 | 6.51 | -0.16 | -2.40% | 6.51 | 6.72 | 89687 | 5949 | 1.40% |
| 2024-11-14 | 6.78 | 6.67 | -0.14 | -2.06% | 6.65 | 6.83 | 91675 | 6176 | 1.43% |
| 2024-11-13 | 6.77 | 6.81 | -0.10 | -1.45% | 6.61 | 6.90 | 142332 | 9593 | 2.23% |
| 2024-11-12 | 7.06 | 6.91 | -0.15 | -2.12% | 6.82 | 7.10 | 149985 | 10436 | 2.35% |
| 2024-11-11 | 7.00 | 7.06 | 0.01 | 0.14% | 6.85 | 7.10 | 191145 | 13305 | 2.99% |
| 2024-11-08 | 7.02 | 7.05 | 0.03 | 0.43% | 6.95 | 7.13 | 263088 | 18542 | 4.12% |
| 2024-11-07 | 7.18 | 7.02 | -0.38 | -5.14% | 6.94 | 7.25 | 398351 | 28087 | 6.23% |
| 2024-11-06 | 7.43 | 7.40 | 0.39 | 5.56% | 7.13 | 7.70 | 657789 | 48541 | 10.29% |
| 2024-11-05 | 6.41 | 7.01 | 0.64 | 10.05% | 6.41 | 7.01 | 239602 | 16550 | 3.75% |
| 2024-11-04 | 6.08 | 6.37 | 0.36 | 5.99% | 6.02 | 6.37 | 178208 | 11137 | 2.79% |
| 2024-11-01 | 6.33 | 6.01 | -0.14 | -2.28% | 5.94 | 6.33 | 149811 | 9113 | 2.34% |
| 2024-10-31 | 6.21 | 6.15 | 0.03 | 0.49% | 6.11 | 6.31 | 147508 | 9094 | 2.31% |
| 2024-10-30 | 5.96 | 6.12 | 0.09 | 1.49% | 5.96 | 6.15 | 126386 | 7681 | 1.98% |
| 2024-10-29 | 6.13 | 6.03 | -0.11 | -1.79% | 6.02 | 6.27 | 173561 | 10624 | 2.72% |
| 2024-10-28 | 5.99 | 6.14 | 0.24 | 4.07% | 5.90 | 6.20 | 226058 | 13769 | 3.54% |
| 2024-10-25 | 5.89 | 5.90 | 0.07 | 1.20% | 5.85 | 5.97 | 204427 | 12051 | 3.20% |
| 2024-10-24 | 5.78 | 5.83 | -0.11 | -1.85% | 5.68 | 6.03 | 323442 | 18858 | 5.06% |
| 2024-10-23 | 6.10 | 5.94 | 0.10 | 1.71% | 5.88 | 6.42 | 579941 | 35154 | 9.08% |
| 2024-10-22 | 5.77 | 5.84 | 0.53 | 9.98% | 5.65 | 5.84 | 159786 | 9284 | 2.50% |
| 2024-10-21 | 5.36 | 5.31 | 0.09 | 1.72% | 5.22 | 5.38 | 98062 | 5183 | 1.53% |
| 2024-10-18 | 5.11 | 5.22 | 0.08 | 1.56% | 5.09 | 5.28 | 80672 | 4194 | 1.26% |
| 2024-10-17 | 5.16 | 5.14 | 0.00 | 0.00% | 5.14 | 5.27 | 75012 | 3902 | 1.17% |
| 2024-10-16 | 5.08 | 5.14 | 0.03 | 0.59% | 5.05 | 5.20 | 70969 | 3647 | 1.11% |
| 2024-10-15 | 5.22 | 5.11 | -0.10 | -1.92% | 5.10 | 5.25 | 66098 | 3417 | 1.03% |
| 2024-10-14 | 5.15 | 5.21 | 0.06 | 1.17% | 5.10 | 5.24 | 79189 | 4106 | 1.23% |
| 2024-10-11 | 5.33 | 5.15 | -0.18 | -3.38% | 5.10 | 5.34 | 93422 | 4859 | 1.45% |
| 2024-10-10 | 5.38 | 5.33 | 0.02 | 0.38% | 5.27 | 5.47 | 107697 | 5789 | 1.67% |
| 2024-10-09 | 5.54 | 5.31 | -0.45 | -7.81% | 5.28 | 5.65 | 155591 | 8505 | 2.41% |
| 2024-10-08 | 6.04 | 5.76 | 0.27 | 4.92% | 5.45 | 6.04 | 228785 | 13076 | 3.54% |
| 2024-09-30 | 5.34 | 5.49 | 0.36 | 7.02% | 5.14 | 5.56 | 224867 | 12097 | 3.48% |
| 2024-09-27 | 5.03 | 5.13 | 0.17 | 3.43% | 4.96 | 5.18 | 78844 | 3992 | 1.22% |
| 2024-09-26 | 4.82 | 4.96 | 0.12 | 2.48% | 4.82 | 4.96 | 59445 | 2912 | 0.92% |
| 2024-09-25 | 4.83 | 4.84 | 0.01 | 0.21% | 4.82 | 4.94 | 68013 | 3320 | 1.05% |
| 2024-09-24 | 4.72 | 4.83 | 0.12 | 2.55% | 4.71 | 4.84 | 62580 | 2990 | 0.97% |
| 2024-09-23 | 4.63 | 4.71 | 0.08 | 1.73% | 4.59 | 4.73 | 42079 | 1972 | 0.65% |
| 2024-09-20 | 4.73 | 4.63 | -0.10 | -2.11% | 4.61 | 4.79 | 40640 | 1891 | 0.63% |
| 2024-09-19 | 4.58 | 4.73 | 0.23 | 5.11% | 4.51 | 4.73 | 55208 | 2572 | 0.85% |
| 2024-09-18 | 4.55 | 4.50 | -0.03 | -0.66% | 4.41 | 4.59 | 42700 | 1915 | 0.66% |
| 2024-09-13 | 4.75 | 4.63 | -0.11 | -2.32% | 4.62 | 4.75 | 47547 | 2217 | 0.74% |
| 2024-09-12 | 4.66 | 4.74 | 0.01 | 0.21% | 4.66 | 4.89 | 53869 | 2574 | 0.83% |
| 2024-09-11 | 4.78 | 4.73 | -0.07 | -1.46% | 4.72 | 4.79 | 33621 | 1597 | 0.52% |
| 2024-09-10 | 4.75 | 4.80 | 0.07 | 1.48% | 4.71 | 4.80 | 35202 | 1676 | 0.54% |
| 2024-09-09 | 4.70 | 4.73 | 0.01 | 0.21% | 4.65 | 4.80 | 47707 | 2258 | 0.74% |
| 2024-09-06 | 4.81 | 4.72 | -0.07 | -1.46% | 4.71 | 4.86 | 43517 | 2083 | 0.67% |
| 2024-09-05 | 4.71 | 4.79 | 0.07 | 1.48% | 4.71 | 4.83 | 41353 | 1977 | 0.64% |
| 2024-09-04 | 4.75 | 4.72 | 0.01 | 0.21% | 4.66 | 4.79 | 46081 | 2176 | 0.71% |
| 2024-09-03 | 4.66 | 4.71 | 0.05 | 1.07% | 4.62 | 4.73 | 35573 | 1670 | 0.55% |
| 2024-09-02 | 4.70 | 4.66 | -0.03 | -0.64% | 4.64 | 4.75 | 38786 | 1825 | 0.60% |
| 2024-08-30 | 4.63 | 4.69 | 0.06 | 1.30% | 4.62 | 4.75 | 47460 | 2231 | 0.73% |
| 2024-08-29 | 4.49 | 4.63 | 0.10 | 2.21% | 4.45 | 4.64 | 37923 | 1734 | 0.59% |
| 2024-08-28 | 4.48 | 4.53 | 0.05 | 1.12% | 4.43 | 4.57 | 36199 | 1629 | 0.56% |
| 2024-08-27 | 4.55 | 4.48 | -0.11 | -2.40% | 4.46 | 4.57 | 46263 | 2086 | 0.72% |
| 2024-08-26 | 4.52 | 4.59 | 0.07 | 1.55% | 4.47 | 4.62 | 42207 | 1927 | 0.65% |