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 | 7.36 | 7.37 | -0.06 | -0.81% | 7.20 | 7.43 | 51741 | 3793 | 1.36% |
| 2024-12-02 | 7.21 | 7.43 | 0.24 | 3.34% | 7.16 | 7.53 | 77450 | 5718 | 2.03% |
| 2024-11-29 | 7.02 | 7.19 | 0.13 | 1.84% | 7.00 | 7.20 | 42520 | 3034 | 1.12% |
| 2024-11-28 | 6.94 | 7.06 | 0.14 | 2.02% | 6.90 | 7.18 | 55343 | 3912 | 1.45% |
| 2024-11-27 | 6.86 | 6.92 | 0.10 | 1.47% | 6.67 | 6.95 | 46153 | 3141 | 1.21% |
| 2024-11-26 | 6.83 | 6.82 | -0.01 | -0.15% | 6.77 | 6.90 | 40857 | 2790 | 1.07% |
| 2024-11-25 | 6.72 | 6.83 | 0.21 | 3.17% | 6.63 | 6.84 | 42652 | 2882 | 1.12% |
| 2024-11-22 | 6.85 | 6.62 | -0.23 | -3.36% | 6.62 | 6.92 | 44672 | 3015 | 1.17% |
| 2024-11-21 | 6.81 | 6.85 | -0.03 | -0.44% | 6.76 | 6.90 | 33182 | 2265 | 0.87% |
| 2024-11-20 | 6.89 | 6.88 | -0.05 | -0.72% | 6.71 | 6.91 | 62316 | 4241 | 1.64% |
| 2024-11-19 | 6.95 | 6.93 | 0.15 | 2.21% | 6.61 | 7.20 | 105145 | 7243 | 2.76% |
| 2024-11-18 | 6.73 | 6.78 | 0.15 | 2.26% | 6.66 | 6.93 | 62973 | 4271 | 1.65% |
| 2024-11-15 | 6.70 | 6.63 | -0.01 | -0.15% | 6.61 | 6.78 | 38317 | 2568 | 1.01% |
| 2024-11-14 | 6.73 | 6.64 | -0.11 | -1.63% | 6.61 | 6.79 | 30109 | 2015 | 0.79% |
| 2024-11-13 | 6.73 | 6.75 | 0.01 | 0.15% | 6.60 | 6.86 | 33599 | 2256 | 0.88% |
| 2024-11-12 | 6.81 | 6.74 | -0.02 | -0.30% | 6.67 | 6.96 | 43026 | 2925 | 1.13% |
| 2024-11-11 | 6.64 | 6.76 | 0.11 | 1.65% | 6.59 | 6.78 | 42491 | 2848 | 1.12% |
| 2024-11-08 | 6.78 | 6.65 | -0.11 | -1.63% | 6.59 | 6.84 | 38194 | 2551 | 1.00% |
| 2024-11-07 | 6.53 | 6.76 | 0.14 | 2.11% | 6.53 | 6.81 | 39457 | 2644 | 1.04% |
| 2024-11-06 | 6.60 | 6.62 | 0.05 | 0.76% | 6.42 | 6.64 | 40716 | 2673 | 1.07% |
| 2024-11-05 | 6.63 | 6.57 | -0.01 | -0.15% | 6.56 | 6.67 | 40532 | 2674 | 1.06% |
| 2024-11-04 | 6.34 | 6.58 | 0.21 | 3.30% | 6.32 | 6.68 | 58939 | 3840 | 1.55% |
| 2024-11-01 | 6.57 | 6.37 | -0.22 | -3.34% | 6.34 | 6.73 | 59285 | 3831 | 1.56% |
| 2024-10-31 | 6.54 | 6.59 | 0.12 | 1.85% | 6.45 | 6.65 | 38126 | 2502 | 1.00% |
| 2024-10-30 | 6.41 | 6.47 | 0.00 | 0.00% | 6.40 | 6.58 | 38616 | 2507 | 1.01% |
| 2024-10-29 | 6.90 | 6.47 | -0.43 | -6.23% | 6.45 | 6.91 | 66337 | 4370 | 1.74% |
| 2024-10-28 | 6.48 | 6.90 | 0.38 | 5.83% | 6.47 | 6.90 | 77100 | 5228 | 2.03% |
| 2024-10-25 | 6.40 | 6.52 | 0.40 | 6.54% | 6.31 | 6.56 | 100047 | 6473 | 2.63% |
| 2024-10-24 | 6.05 | 6.12 | 0.02 | 0.33% | 6.01 | 6.14 | 24803 | 1508 | 0.65% |
| 2024-10-23 | 5.95 | 6.10 | 0.13 | 2.18% | 5.95 | 6.14 | 56068 | 3409 | 1.47% |
| 2024-10-22 | 5.83 | 5.97 | 0.15 | 2.58% | 5.82 | 6.00 | 36238 | 2148 | 0.95% |
| 2024-10-21 | 5.88 | 5.82 | 0.00 | 0.00% | 5.72 | 5.89 | 48193 | 2801 | 1.26% |
| 2024-10-18 | 5.78 | 5.82 | 0.07 | 1.22% | 5.73 | 5.90 | 44133 | 2562 | 1.16% |
| 2024-10-17 | 6.09 | 5.75 | -0.21 | -3.52% | 5.74 | 6.09 | 53672 | 3162 | 1.41% |
| 2024-10-16 | 5.72 | 5.96 | 0.21 | 3.65% | 5.66 | 6.12 | 60952 | 3610 | 1.60% |
| 2024-10-15 | 5.74 | 5.75 | -0.01 | -0.17% | 5.69 | 5.90 | 39010 | 2265 | 1.02% |
| 2024-10-14 | 5.69 | 5.76 | 0.10 | 1.77% | 5.64 | 5.83 | 38974 | 2242 | 1.02% |
| 2024-10-11 | 5.80 | 5.66 | -0.17 | -2.92% | 5.59 | 5.86 | 36794 | 2103 | 0.96% |
| 2024-10-10 | 5.77 | 5.83 | 0.06 | 1.04% | 5.69 | 5.96 | 57175 | 3338 | 1.50% |
| 2024-10-09 | 6.18 | 5.77 | -0.58 | -9.13% | 5.75 | 6.23 | 79377 | 4747 | 2.08% |
| 2024-10-08 | 6.78 | 6.35 | 0.18 | 2.92% | 6.19 | 6.79 | 92550 | 5951 | 2.42% |
| 2024-09-30 | 5.97 | 6.17 | 0.45 | 7.87% | 5.73 | 6.23 | 96892 | 5813 | 2.54% |
| 2024-09-27 | 5.68 | 5.72 | 0.15 | 2.69% | 5.56 | 5.78 | 55754 | 3159 | 1.46% |
| 2024-09-26 | 5.28 | 5.57 | 0.29 | 5.49% | 5.25 | 5.67 | 61412 | 3354 | 1.61% |
| 2024-09-25 | 5.32 | 5.28 | 0.14 | 2.72% | 5.20 | 5.37 | 44988 | 2387 | 1.18% |
| 2024-09-24 | 5.01 | 5.14 | 0.16 | 3.21% | 5.00 | 5.15 | 34246 | 1741 | 0.90% |
| 2024-09-23 | 4.94 | 4.98 | 0.02 | 0.40% | 4.91 | 5.02 | 15263 | 758 | 0.40% |
| 2024-09-20 | 4.97 | 4.96 | 0.00 | 0.00% | 4.91 | 4.99 | 20897 | 1034 | 0.55% |
| 2024-09-19 | 4.77 | 4.96 | 0.23 | 4.86% | 4.76 | 5.00 | 37725 | 1857 | 0.99% |
| 2024-09-18 | 4.84 | 4.73 | -0.11 | -2.27% | 4.65 | 4.89 | 33370 | 1575 | 0.87% |
| 2024-09-13 | 4.95 | 4.84 | -0.07 | -1.43% | 4.83 | 4.95 | 15045 | 732 | 0.39% |
| 2024-09-12 | 4.88 | 4.91 | 0.05 | 1.03% | 4.85 | 4.95 | 17745 | 872 | 0.46% |
| 2024-09-11 | 4.92 | 4.86 | -0.06 | -1.22% | 4.83 | 4.95 | 16584 | 809 | 0.43% |
| 2024-09-10 | 4.91 | 4.92 | 0.00 | 0.00% | 4.80 | 4.95 | 20404 | 995 | 0.53% |
| 2024-09-09 | 4.89 | 4.92 | 0.03 | 0.61% | 4.81 | 4.94 | 20454 | 1001 | 0.54% |
| 2024-09-06 | 5.01 | 4.89 | -0.13 | -2.59% | 4.89 | 5.02 | 22269 | 1101 | 0.58% |
| 2024-09-05 | 4.95 | 5.02 | 0.10 | 2.03% | 4.92 | 5.03 | 21806 | 1085 | 0.57% |
| 2024-09-04 | 4.96 | 4.92 | -0.05 | -1.01% | 4.90 | 4.98 | 22135 | 1091 | 0.58% |
| 2024-09-03 | 4.93 | 4.97 | 0.02 | 0.40% | 4.89 | 5.02 | 21523 | 1068 | 0.56% |
| 2024-09-02 | 5.08 | 4.95 | -0.13 | -2.56% | 4.94 | 5.13 | 37853 | 1904 | 0.99% |
| 2024-08-30 | 5.00 | 5.08 | 0.08 | 1.60% | 4.97 | 5.17 | 39824 | 2026 | 1.04% |
| 2024-08-29 | 4.99 | 5.00 | -0.03 | -0.60% | 4.95 | 5.03 | 23164 | 1157 | 0.61% |
| 2024-08-28 | 4.90 | 5.03 | 0.11 | 2.24% | 4.87 | 5.10 | 34920 | 1744 | 0.91% |
| 2024-08-27 | 5.00 | 4.92 | -0.05 | -1.01% | 4.88 | 5.01 | 40952 | 2023 | 1.07% |
| 2024-08-26 | 5.08 | 4.97 | -0.06 | -1.19% | 4.95 | 5.14 | 67684 | 3402 | 1.77% |