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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 6.52 | 6.52 | 0.00 | 0.00% | 6.44 | 6.53 | 90698 | 5888 | 1.99% |
| 2024-11-20 | 6.29 | 6.52 | 0.20 | 3.16% | 6.29 | 6.55 | 136465 | 8805 | 3.00% |
| 2024-11-19 | 6.20 | 6.32 | 0.13 | 2.10% | 6.17 | 6.32 | 76815 | 4798 | 1.69% |
| 2024-11-18 | 6.28 | 6.19 | -0.06 | -0.96% | 6.15 | 6.36 | 107039 | 6696 | 2.35% |
| 2024-11-15 | 6.29 | 6.25 | -0.07 | -1.11% | 6.25 | 6.45 | 103852 | 6592 | 2.28% |
| 2024-11-14 | 6.52 | 6.32 | -0.22 | -3.36% | 6.30 | 6.53 | 127526 | 8183 | 2.80% |
| 2024-11-13 | 6.58 | 6.54 | -0.14 | -2.10% | 6.42 | 6.69 | 181136 | 11850 | 3.98% |
| 2024-11-12 | 6.57 | 6.68 | 0.12 | 1.83% | 6.57 | 6.97 | 317392 | 21398 | 6.97% |
| 2024-11-11 | 6.50 | 6.56 | 0.04 | 0.61% | 6.37 | 6.56 | 168812 | 10909 | 3.71% |
| 2024-11-08 | 6.59 | 6.52 | -0.03 | -0.46% | 6.43 | 6.62 | 152682 | 9942 | 3.35% |
| 2024-11-07 | 6.35 | 6.55 | 0.18 | 2.83% | 6.27 | 6.55 | 187215 | 12107 | 4.11% |
| 2024-11-06 | 6.33 | 6.37 | 0.03 | 0.47% | 6.25 | 6.42 | 173875 | 11011 | 3.82% |
| 2024-11-05 | 6.31 | 6.34 | 0.03 | 0.48% | 6.26 | 6.35 | 153210 | 9668 | 3.37% |
| 2024-11-04 | 6.35 | 6.31 | 0.11 | 1.77% | 6.19 | 6.45 | 137384 | 8620 | 3.02% |
| 2024-11-01 | 6.37 | 6.20 | -0.16 | -2.52% | 6.15 | 6.39 | 121336 | 7603 | 2.67% |
| 2024-10-31 | 6.29 | 6.36 | 0.06 | 0.95% | 6.29 | 6.43 | 121657 | 7759 | 2.67% |
| 2024-10-30 | 6.24 | 6.30 | -0.01 | -0.16% | 6.24 | 6.39 | 116800 | 7363 | 2.57% |
| 2024-10-29 | 6.61 | 6.31 | -0.35 | -5.26% | 6.29 | 6.64 | 182600 | 11725 | 4.01% |
| 2024-10-28 | 6.33 | 6.66 | 0.36 | 5.71% | 6.24 | 6.67 | 254601 | 16535 | 5.59% |
| 2024-10-25 | 6.26 | 6.30 | 0.02 | 0.32% | 6.17 | 6.35 | 175923 | 11019 | 3.87% |
| 2024-10-24 | 6.23 | 6.28 | 0.08 | 1.29% | 6.21 | 6.33 | 181554 | 11363 | 3.99% |
| 2024-10-23 | 6.36 | 6.20 | -0.10 | -1.59% | 6.16 | 6.56 | 377713 | 23922 | 8.30% |
| 2024-10-22 | 5.78 | 6.30 | 0.55 | 9.57% | 5.78 | 6.32 | 422811 | 25936 | 9.29% |
| 2024-10-21 | 5.75 | 5.75 | 0.01 | 0.17% | 5.69 | 5.80 | 108133 | 6206 | 2.38% |
| 2024-10-18 | 5.62 | 5.74 | 0.11 | 1.95% | 5.62 | 5.81 | 103221 | 5900 | 2.27% |
| 2024-10-17 | 5.74 | 5.63 | -0.08 | -1.40% | 5.62 | 5.77 | 77864 | 4436 | 1.74% |
| 2024-10-16 | 5.61 | 5.71 | 0.04 | 0.71% | 5.58 | 5.73 | 66680 | 3788 | 1.49% |
| 2024-10-15 | 5.72 | 5.67 | -0.06 | -1.05% | 5.66 | 5.77 | 78915 | 4511 | 1.77% |
| 2024-10-14 | 5.67 | 5.73 | 0.09 | 1.60% | 5.55 | 5.74 | 84936 | 4818 | 1.90% |
| 2024-10-11 | 5.81 | 5.64 | -0.22 | -3.75% | 5.58 | 5.88 | 106780 | 6100 | 2.39% |
| 2024-10-10 | 5.83 | 5.86 | 0.06 | 1.03% | 5.73 | 6.01 | 122994 | 7253 | 2.75% |
| 2024-10-09 | 6.26 | 5.80 | -0.59 | -9.23% | 5.77 | 6.26 | 200279 | 12005 | 4.48% |
| 2024-10-08 | 6.71 | 6.39 | 0.27 | 4.41% | 6.10 | 6.71 | 314145 | 20032 | 7.03% |
| 2024-09-30 | 5.81 | 6.12 | 0.47 | 8.32% | 5.67 | 6.18 | 244596 | 14561 | 5.47% |
| 2024-09-27 | 5.58 | 5.65 | 0.18 | 3.29% | 5.47 | 5.70 | 139723 | 7808 | 3.13% |
| 2024-09-26 | 5.33 | 5.47 | 0.15 | 2.82% | 5.29 | 5.47 | 76352 | 4112 | 1.71% |
| 2024-09-25 | 5.28 | 5.32 | 0.08 | 1.53% | 5.28 | 5.40 | 74013 | 3955 | 1.66% |
| 2024-09-24 | 5.07 | 5.24 | 0.18 | 3.56% | 5.07 | 5.24 | 55095 | 2842 | 1.23% |
| 2024-09-23 | 5.07 | 5.06 | 0.00 | 0.00% | 5.05 | 5.11 | 32787 | 1664 | 0.73% |
| 2024-09-20 | 5.12 | 5.06 | -0.03 | -0.59% | 5.02 | 5.12 | 35527 | 1799 | 0.80% |
| 2024-09-19 | 4.99 | 5.09 | 0.13 | 2.62% | 4.96 | 5.12 | 47300 | 2392 | 1.06% |
| 2024-09-18 | 5.08 | 4.96 | -0.11 | -2.17% | 4.89 | 5.09 | 50844 | 2519 | 1.14% |
| 2024-09-13 | 5.15 | 5.07 | -0.06 | -1.17% | 5.07 | 5.16 | 30064 | 1535 | 0.67% |
| 2024-09-12 | 5.13 | 5.13 | 0.00 | 0.00% | 5.13 | 5.20 | 29289 | 1513 | 0.66% |
| 2024-09-11 | 5.20 | 5.13 | -0.06 | -1.16% | 5.11 | 5.21 | 29723 | 1529 | 0.67% |
| 2024-09-10 | 5.21 | 5.19 | 0.00 | 0.00% | 5.13 | 5.24 | 36544 | 1893 | 0.82% |
| 2024-09-09 | 5.11 | 5.19 | 0.04 | 0.78% | 5.11 | 5.25 | 37390 | 1939 | 0.84% |
| 2024-09-06 | 5.27 | 5.15 | -0.12 | -2.28% | 5.13 | 5.28 | 37596 | 1953 | 0.84% |
| 2024-09-05 | 5.22 | 5.27 | 0.04 | 0.76% | 5.22 | 5.30 | 29261 | 1539 | 0.65% |
| 2024-09-04 | 5.26 | 5.23 | -0.05 | -0.95% | 5.22 | 5.33 | 36722 | 1934 | 0.82% |
| 2024-09-03 | 5.28 | 5.28 | 0.00 | 0.00% | 5.25 | 5.35 | 43677 | 2314 | 0.98% |
| 2024-09-02 | 5.32 | 5.28 | -0.05 | -0.94% | 5.28 | 5.38 | 52136 | 2778 | 1.17% |
| 2024-08-30 | 5.35 | 5.33 | -0.03 | -0.56% | 5.32 | 5.41 | 72864 | 3908 | 1.63% |
| 2024-08-29 | 5.21 | 5.36 | 0.14 | 2.68% | 5.19 | 5.39 | 69355 | 3686 | 1.55% |
| 2024-08-28 | 5.14 | 5.22 | 0.07 | 1.36% | 5.11 | 5.28 | 54417 | 2835 | 1.22% |
| 2024-08-27 | 5.08 | 5.15 | 0.06 | 1.18% | 5.07 | 5.19 | 48311 | 2483 | 1.08% |
| 2024-08-26 | 5.02 | 5.09 | 0.04 | 0.79% | 5.00 | 5.11 | 39996 | 2026 | 0.90% |
| 2024-08-23 | 5.13 | 5.05 | -0.07 | -1.37% | 5.02 | 5.14 | 43874 | 2222 | 0.98% |
| 2024-08-22 | 5.18 | 5.12 | -0.06 | -1.16% | 5.10 | 5.22 | 43561 | 2242 | 0.97% |
| 2024-08-21 | 5.22 | 5.18 | -0.06 | -1.15% | 5.16 | 5.26 | 36862 | 1916 | 0.82% |
| 2024-08-20 | 5.37 | 5.24 | -0.13 | -2.42% | 5.22 | 5.39 | 49851 | 2631 | 1.12% |
| 2024-08-19 | 5.43 | 5.37 | -0.06 | -1.10% | 5.35 | 5.45 | 43710 | 2356 | 0.98% |
| 2024-08-16 | 5.40 | 5.43 | 0.02 | 0.37% | 5.34 | 5.46 | 54113 | 2926 | 1.21% |
| 2024-08-15 | 5.41 | 5.41 | 0.01 | 0.19% | 5.36 | 5.46 | 59970 | 3244 | 1.34% |
| 2024-08-14 | 5.50 | 5.40 | -0.10 | -1.82% | 5.39 | 5.50 | 66533 | 3609 | 1.49% |
| 2024-08-13 | 5.52 | 5.50 | -0.05 | -0.90% | 5.43 | 5.54 | 65970 | 3611 | 1.48% |