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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 6.31 | 6.13 | -0.21 | -3.31% | 6.12 | 6.38 | 163801 | 10272 | 1.12% |
| 2024-11-21 | 6.46 | 6.34 | -0.14 | -2.16% | 6.28 | 6.49 | 249974 | 15898 | 1.71% |
| 2024-11-20 | 6.50 | 6.48 | -0.03 | -0.46% | 6.43 | 6.51 | 148544 | 9600 | 1.02% |
| 2024-11-19 | 6.51 | 6.51 | -0.02 | -0.31% | 6.40 | 6.58 | 236189 | 15294 | 1.62% |
| 2024-11-18 | 6.58 | 6.53 | 0.13 | 2.03% | 6.51 | 6.74 | 332969 | 22079 | 2.28% |
| 2024-11-15 | 6.44 | 6.40 | -0.05 | -0.78% | 6.40 | 6.54 | 169345 | 10934 | 1.16% |
| 2024-11-14 | 6.56 | 6.45 | -0.11 | -1.68% | 6.45 | 6.58 | 155788 | 10129 | 1.07% |
| 2024-11-13 | 6.52 | 6.56 | -0.02 | -0.30% | 6.50 | 6.66 | 154221 | 10132 | 1.06% |
| 2024-11-12 | 6.70 | 6.58 | -0.13 | -1.94% | 6.51 | 6.78 | 268112 | 17809 | 1.84% |
| 2024-11-11 | 6.83 | 6.71 | -0.07 | -1.03% | 6.64 | 6.90 | 232169 | 15608 | 1.59% |
| 2024-11-08 | 6.99 | 6.78 | -0.15 | -2.16% | 6.74 | 7.08 | 313394 | 21562 | 2.15% |
| 2024-11-07 | 6.58 | 6.93 | 0.28 | 4.21% | 6.58 | 6.95 | 333684 | 22728 | 2.29% |
| 2024-11-06 | 6.65 | 6.65 | 0.00 | 0.00% | 6.53 | 6.71 | 256748 | 16996 | 1.76% |
| 2024-11-05 | 6.46 | 6.65 | 0.20 | 3.10% | 6.40 | 6.77 | 431268 | 28533 | 2.96% |
| 2024-11-04 | 6.31 | 6.45 | 0.08 | 1.26% | 6.26 | 6.45 | 228134 | 14524 | 1.56% |
| 2024-11-01 | 6.52 | 6.37 | -0.08 | -1.24% | 6.31 | 6.58 | 285298 | 18300 | 1.96% |
| 2024-10-31 | 6.18 | 6.45 | 0.31 | 5.05% | 6.16 | 6.55 | 475971 | 30305 | 3.26% |
| 2024-10-30 | 6.09 | 6.14 | 0.10 | 1.66% | 6.07 | 6.26 | 234759 | 14480 | 1.61% |
| 2024-10-29 | 6.20 | 6.04 | -0.15 | -2.42% | 6.01 | 6.23 | 217448 | 13230 | 1.49% |
| 2024-10-28 | 6.08 | 6.19 | 0.09 | 1.48% | 6.05 | 6.20 | 197148 | 12131 | 1.35% |
| 2024-10-25 | 6.05 | 6.10 | 0.02 | 0.33% | 6.05 | 6.12 | 125699 | 7657 | 0.86% |
| 2024-10-24 | 6.10 | 6.08 | -0.09 | -1.46% | 6.05 | 6.15 | 159940 | 9722 | 1.10% |
| 2024-10-23 | 6.08 | 6.17 | 0.11 | 1.82% | 6.04 | 6.23 | 241513 | 14768 | 1.66% |
| 2024-10-22 | 5.93 | 6.08 | 0.09 | 1.50% | 5.90 | 6.13 | 281804 | 17020 | 1.93% |
| 2024-10-21 | 5.91 | 5.99 | 0.07 | 1.18% | 5.89 | 6.20 | 298425 | 17917 | 2.05% |
| 2024-10-18 | 5.83 | 5.92 | 0.06 | 1.02% | 5.73 | 6.03 | 316313 | 18548 | 2.17% |
| 2024-10-17 | 6.19 | 5.86 | -0.34 | -5.48% | 5.83 | 6.20 | 538622 | 32300 | 3.69% |
| 2024-10-16 | 5.83 | 6.20 | 0.32 | 5.44% | 5.77 | 6.47 | 692396 | 43192 | 4.75% |
| 2024-10-15 | 5.98 | 5.88 | -0.11 | -1.84% | 5.88 | 6.07 | 197293 | 11767 | 1.35% |
| 2024-10-14 | 5.96 | 5.99 | 0.14 | 2.39% | 5.92 | 6.11 | 232618 | 13966 | 1.60% |
| 2024-10-11 | 6.06 | 5.85 | -0.25 | -4.10% | 5.81 | 6.09 | 206525 | 12267 | 1.42% |
| 2024-10-10 | 5.83 | 6.10 | 0.26 | 4.45% | 5.83 | 6.32 | 435473 | 26566 | 2.99% |
| 2024-10-09 | 6.25 | 5.84 | -0.57 | -8.89% | 5.81 | 6.25 | 396144 | 23728 | 2.72% |
| 2024-10-08 | 6.70 | 6.41 | 0.31 | 5.08% | 6.20 | 6.70 | 579432 | 37482 | 3.97% |
| 2024-09-30 | 5.85 | 6.10 | 0.42 | 7.39% | 5.75 | 6.20 | 472137 | 28192 | 3.24% |
| 2024-09-27 | 5.66 | 5.68 | 0.10 | 1.79% | 5.57 | 5.75 | 233715 | 13215 | 1.60% |
| 2024-09-26 | 5.35 | 5.58 | 0.22 | 4.10% | 5.35 | 5.58 | 212681 | 11658 | 1.46% |
| 2024-09-25 | 5.20 | 5.36 | 0.20 | 3.88% | 5.20 | 5.45 | 184752 | 9903 | 1.27% |
| 2024-09-24 | 5.00 | 5.16 | 0.19 | 3.82% | 4.98 | 5.17 | 120223 | 6127 | 0.82% |
| 2024-09-23 | 4.91 | 4.97 | 0.05 | 1.02% | 4.89 | 4.98 | 47972 | 2370 | 0.33% |
| 2024-09-20 | 4.91 | 4.92 | 0.02 | 0.41% | 4.87 | 4.93 | 50286 | 2463 | 0.34% |
| 2024-09-19 | 4.80 | 4.90 | 0.11 | 2.30% | 4.79 | 4.93 | 68205 | 3321 | 0.47% |
| 2024-09-18 | 4.76 | 4.79 | 0.03 | 0.63% | 4.73 | 4.82 | 45073 | 2148 | 0.31% |
| 2024-09-13 | 4.80 | 4.76 | -0.04 | -0.83% | 4.74 | 4.82 | 46887 | 2246 | 0.32% |
| 2024-09-12 | 4.79 | 4.80 | 0.00 | 0.00% | 4.78 | 4.85 | 59205 | 2852 | 0.41% |
| 2024-09-11 | 4.84 | 4.80 | -0.05 | -1.03% | 4.77 | 4.84 | 47475 | 2278 | 0.33% |
| 2024-09-10 | 4.91 | 4.85 | -0.05 | -1.02% | 4.78 | 4.92 | 77366 | 3734 | 0.53% |
| 2024-09-09 | 4.94 | 4.90 | -0.05 | -1.01% | 4.89 | 4.97 | 45188 | 2221 | 0.31% |
| 2024-09-06 | 4.98 | 4.95 | -0.02 | -0.40% | 4.95 | 5.02 | 47930 | 2386 | 0.33% |
| 2024-09-05 | 4.96 | 4.97 | 0.04 | 0.81% | 4.94 | 4.99 | 49062 | 2436 | 0.34% |
| 2024-09-04 | 4.99 | 4.93 | -0.08 | -1.60% | 4.92 | 5.01 | 64774 | 3222 | 0.44% |
| 2024-09-03 | 5.04 | 5.01 | -0.04 | -0.79% | 5.00 | 5.08 | 61484 | 3094 | 0.42% |
| 2024-09-02 | 5.09 | 5.05 | -0.04 | -0.79% | 5.04 | 5.13 | 91654 | 4660 | 0.63% |
| 2024-08-30 | 5.08 | 5.09 | 0.02 | 0.39% | 5.03 | 5.17 | 119469 | 6093 | 0.82% |
| 2024-08-29 | 5.10 | 5.07 | 0.10 | 2.01% | 5.02 | 5.18 | 131648 | 6692 | 0.90% |
| 2024-08-28 | 5.02 | 4.97 | -0.07 | -1.39% | 4.96 | 5.04 | 51048 | 2548 | 0.35% |
| 2024-08-27 | 5.02 | 5.04 | 0.02 | 0.40% | 4.99 | 5.05 | 41978 | 2107 | 0.29% |
| 2024-08-26 | 5.03 | 5.02 | -0.01 | -0.20% | 4.99 | 5.10 | 61303 | 3089 | 0.42% |
| 2024-08-23 | 4.99 | 5.03 | 0.03 | 0.60% | 4.95 | 5.10 | 62267 | 3121 | 0.43% |
| 2024-08-22 | 5.00 | 5.00 | -0.01 | -0.20% | 5.00 | 5.05 | 41170 | 2068 | 0.28% |
| 2024-08-21 | 5.05 | 5.01 | -0.05 | -0.99% | 4.99 | 5.06 | 47709 | 2395 | 0.33% |
| 2024-08-20 | 5.15 | 5.06 | -0.08 | -1.56% | 5.02 | 5.16 | 47793 | 2423 | 0.33% |
| 2024-08-19 | 5.12 | 5.14 | 0.01 | 0.19% | 5.10 | 5.18 | 38847 | 1996 | 0.27% |
| 2024-08-16 | 5.19 | 5.13 | -0.08 | -1.54% | 5.12 | 5.22 | 42933 | 2214 | 0.29% |
| 2024-08-15 | 5.16 | 5.21 | 0.04 | 0.77% | 5.13 | 5.24 | 46300 | 2408 | 0.32% |