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 | 9.56 | 9.56 | 0.87 | 10.01% | 9.56 | 9.56 | 31044 | 2967 | 0.91% |
| 2024-12-02 | 8.69 | 8.69 | 0.79 | 10.00% | 8.69 | 8.69 | 23340 | 2028 | 0.68% |
| 2024-11-29 | 7.45 | 7.90 | 0.72 | 10.03% | 7.45 | 7.90 | 118101 | 9249 | 3.46% |
| 2024-11-28 | 7.10 | 7.18 | -0.02 | -0.28% | 7.08 | 7.36 | 170759 | 12270 | 5.00% |
| 2024-11-27 | 6.89 | 7.20 | 0.38 | 5.57% | 6.62 | 7.20 | 223385 | 15696 | 6.54% |
| 2024-11-26 | 7.03 | 6.82 | -0.27 | -3.81% | 6.77 | 7.11 | 154683 | 10678 | 4.53% |
| 2024-11-25 | 7.15 | 7.09 | -0.20 | -2.74% | 6.85 | 7.27 | 228880 | 16101 | 6.70% |
| 2024-11-22 | 7.80 | 7.29 | -0.61 | -7.72% | 7.22 | 7.80 | 396465 | 29428 | 11.60% |
| 2024-11-21 | 7.18 | 7.90 | 0.72 | 10.03% | 7.02 | 7.90 | 415928 | 31013 | 12.17% |
| 2024-11-20 | 7.04 | 7.18 | 0.18 | 2.57% | 7.02 | 7.47 | 472579 | 34234 | 13.83% |
| 2024-11-19 | 6.41 | 7.00 | 0.64 | 10.06% | 6.30 | 7.00 | 364206 | 25097 | 10.66% |
| 2024-11-18 | 6.64 | 6.36 | -0.24 | -3.64% | 6.30 | 6.68 | 103658 | 6671 | 3.03% |
| 2024-11-15 | 6.71 | 6.60 | -0.14 | -2.08% | 6.59 | 6.98 | 141395 | 9533 | 4.14% |
| 2024-11-14 | 6.72 | 6.74 | -0.04 | -0.59% | 6.64 | 7.16 | 179617 | 12394 | 5.26% |
| 2024-11-13 | 6.71 | 6.78 | 0.02 | 0.30% | 6.50 | 6.83 | 99438 | 6607 | 2.91% |
| 2024-11-12 | 6.89 | 6.76 | -0.16 | -2.31% | 6.65 | 6.95 | 124056 | 8457 | 3.63% |
| 2024-11-11 | 6.56 | 6.92 | 0.35 | 5.33% | 6.54 | 6.93 | 172456 | 11608 | 5.05% |
| 2024-11-08 | 6.75 | 6.57 | -0.14 | -2.09% | 6.53 | 6.79 | 132020 | 8743 | 3.86% |
| 2024-11-07 | 6.51 | 6.71 | 0.15 | 2.29% | 6.47 | 6.75 | 158929 | 10529 | 4.65% |
| 2024-11-06 | 6.60 | 6.56 | -0.02 | -0.30% | 6.51 | 6.72 | 129269 | 8529 | 3.78% |
| 2024-11-05 | 6.62 | 6.58 | -0.01 | -0.15% | 6.51 | 6.66 | 148327 | 9734 | 4.34% |
| 2024-11-04 | 6.26 | 6.59 | 0.29 | 4.60% | 6.19 | 6.78 | 163496 | 10752 | 4.78% |
| 2024-11-01 | 6.65 | 6.30 | -0.30 | -4.55% | 6.26 | 6.70 | 170204 | 10883 | 4.98% |
| 2024-10-31 | 6.49 | 6.60 | 0.18 | 2.80% | 6.44 | 6.85 | 252517 | 16705 | 7.39% |
| 2024-10-30 | 5.96 | 6.42 | 0.36 | 5.94% | 5.93 | 6.45 | 205446 | 12783 | 6.01% |
| 2024-10-29 | 6.35 | 6.06 | -0.30 | -4.72% | 6.05 | 6.38 | 145390 | 8977 | 4.25% |
| 2024-10-28 | 6.24 | 6.36 | 0.12 | 1.92% | 6.16 | 6.37 | 167721 | 10526 | 4.91% |
| 2024-10-25 | 6.14 | 6.24 | 0.10 | 1.63% | 6.06 | 6.34 | 197332 | 12281 | 5.77% |
| 2024-10-24 | 5.92 | 6.14 | 0.23 | 3.89% | 5.85 | 6.18 | 196440 | 11880 | 5.75% |
| 2024-10-23 | 5.90 | 5.91 | -0.02 | -0.34% | 5.86 | 5.99 | 114448 | 6787 | 3.35% |
| 2024-10-22 | 5.72 | 5.93 | 0.21 | 3.67% | 5.68 | 5.94 | 137540 | 8002 | 4.02% |
| 2024-10-21 | 5.75 | 5.72 | -0.02 | -0.35% | 5.69 | 5.82 | 138885 | 7996 | 4.06% |
| 2024-10-18 | 5.63 | 5.74 | 0.12 | 2.14% | 5.59 | 5.80 | 97983 | 5589 | 2.87% |
| 2024-10-17 | 5.76 | 5.62 | -0.11 | -1.92% | 5.61 | 5.83 | 84136 | 4805 | 2.46% |
| 2024-10-16 | 5.63 | 5.73 | 0.05 | 0.88% | 5.60 | 5.75 | 66968 | 3818 | 1.96% |
| 2024-10-15 | 5.80 | 5.68 | -0.14 | -2.41% | 5.68 | 5.85 | 96956 | 5581 | 2.84% |
| 2024-10-14 | 5.68 | 5.82 | 0.14 | 2.46% | 5.65 | 5.85 | 93670 | 5410 | 2.74% |
| 2024-10-11 | 5.94 | 5.68 | -0.26 | -4.38% | 5.63 | 5.95 | 119029 | 6880 | 3.48% |
| 2024-10-10 | 5.90 | 5.94 | 0.03 | 0.51% | 5.75 | 6.10 | 138856 | 8266 | 4.06% |
| 2024-10-09 | 6.50 | 5.91 | -0.66 | -10.05% | 5.91 | 6.50 | 211111 | 12861 | 6.18% |
| 2024-10-08 | 6.99 | 6.57 | 0.22 | 3.46% | 6.22 | 6.99 | 272155 | 17840 | 7.96% |
| 2024-09-30 | 6.19 | 6.35 | 0.45 | 7.63% | 5.98 | 6.44 | 248883 | 15484 | 7.28% |
| 2024-09-27 | 5.68 | 5.90 | 0.29 | 5.17% | 5.65 | 5.90 | 91601 | 5276 | 2.68% |
| 2024-09-26 | 5.43 | 5.61 | 0.18 | 3.31% | 5.40 | 5.62 | 98036 | 5418 | 2.87% |
| 2024-09-25 | 5.43 | 5.43 | 0.07 | 1.31% | 5.36 | 5.55 | 110515 | 6039 | 3.23% |
| 2024-09-24 | 5.21 | 5.36 | 0.16 | 3.08% | 5.20 | 5.37 | 116186 | 6157 | 3.40% |
| 2024-09-23 | 5.18 | 5.20 | 0.02 | 0.39% | 5.14 | 5.25 | 49938 | 2602 | 1.46% |
| 2024-09-20 | 5.27 | 5.18 | -0.08 | -1.52% | 5.14 | 5.27 | 57727 | 2987 | 1.69% |
| 2024-09-19 | 5.12 | 5.26 | 0.16 | 3.14% | 5.11 | 5.29 | 82740 | 4323 | 2.42% |
| 2024-09-18 | 5.12 | 5.10 | 0.00 | 0.00% | 4.99 | 5.14 | 51575 | 2610 | 1.51% |
| 2024-09-13 | 5.22 | 5.10 | -0.12 | -2.30% | 5.08 | 5.23 | 80290 | 4128 | 2.35% |
| 2024-09-12 | 5.28 | 5.22 | -0.08 | -1.51% | 5.21 | 5.38 | 90836 | 4819 | 2.66% |
| 2024-09-11 | 5.28 | 5.30 | 0.00 | 0.00% | 5.26 | 5.38 | 87152 | 4643 | 2.55% |
| 2024-09-10 | 5.21 | 5.30 | 0.08 | 1.53% | 5.16 | 5.32 | 95902 | 5031 | 2.81% |
| 2024-09-09 | 5.19 | 5.22 | 0.01 | 0.19% | 5.10 | 5.28 | 66966 | 3494 | 1.96% |
| 2024-09-06 | 5.22 | 5.21 | -0.03 | -0.57% | 5.19 | 5.30 | 87510 | 4586 | 2.56% |
| 2024-09-05 | 5.10 | 5.24 | 0.13 | 2.54% | 5.10 | 5.25 | 97067 | 5044 | 2.84% |
| 2024-09-04 | 5.14 | 5.11 | -0.06 | -1.16% | 5.08 | 5.20 | 64650 | 3316 | 1.89% |
| 2024-09-03 | 5.16 | 5.17 | 0.03 | 0.58% | 5.13 | 5.23 | 54565 | 2826 | 1.60% |
| 2024-09-02 | 5.29 | 5.14 | -0.11 | -2.10% | 5.13 | 5.34 | 88105 | 4620 | 2.58% |
| 2024-08-30 | 5.22 | 5.25 | 0.09 | 1.74% | 5.15 | 5.35 | 93079 | 4900 | 2.72% |
| 2024-08-29 | 5.08 | 5.16 | 0.09 | 1.78% | 5.02 | 5.20 | 59547 | 3047 | 1.74% |
| 2024-08-28 | 5.02 | 5.07 | 0.07 | 1.40% | 4.98 | 5.12 | 64413 | 3257 | 1.88% |
| 2024-08-27 | 5.12 | 5.00 | -0.10 | -1.96% | 4.99 | 5.15 | 70704 | 3564 | 2.07% |
| 2024-08-26 | 4.99 | 5.10 | 0.09 | 1.80% | 4.95 | 5.13 | 78955 | 4001 | 2.31% |