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 | 6.06 | 6.09 | 0.03 | 0.50% | 5.99 | 6.10 | 79823 | 4826 | 1.40% |
| 2024-11-20 | 5.95 | 6.06 | 0.11 | 1.85% | 5.92 | 6.06 | 87000 | 5220 | 1.53% |
| 2024-11-19 | 5.91 | 5.95 | 0.07 | 1.19% | 5.81 | 5.95 | 81438 | 4791 | 1.43% |
| 2024-11-18 | 5.93 | 5.88 | 0.00 | 0.00% | 5.84 | 6.03 | 99043 | 5877 | 1.74% |
| 2024-11-15 | 6.04 | 5.88 | -0.17 | -2.81% | 5.87 | 6.10 | 122765 | 7356 | 2.15% |
| 2024-11-14 | 6.16 | 6.05 | -0.14 | -2.26% | 6.05 | 6.28 | 152456 | 9383 | 2.68% |
| 2024-11-13 | 6.17 | 6.19 | 0.04 | 0.65% | 6.04 | 6.22 | 145754 | 8947 | 2.56% |
| 2024-11-12 | 6.15 | 6.15 | 0.01 | 0.16% | 6.11 | 6.35 | 172316 | 10664 | 3.02% |
| 2024-11-11 | 6.15 | 6.14 | -0.05 | -0.81% | 6.03 | 6.17 | 162679 | 9882 | 2.85% |
| 2024-11-08 | 6.10 | 6.19 | 0.11 | 1.81% | 6.02 | 6.27 | 269976 | 16541 | 4.74% |
| 2024-11-07 | 5.84 | 6.08 | 0.22 | 3.75% | 5.84 | 6.09 | 189251 | 11387 | 3.32% |
| 2024-11-06 | 5.81 | 5.86 | 0.06 | 1.03% | 5.72 | 5.86 | 126369 | 7339 | 2.22% |
| 2024-11-05 | 5.73 | 5.80 | 0.07 | 1.22% | 5.70 | 5.82 | 124559 | 7181 | 2.19% |
| 2024-11-04 | 5.66 | 5.73 | 0.10 | 1.78% | 5.56 | 5.73 | 69643 | 3936 | 1.22% |
| 2024-11-01 | 5.74 | 5.63 | -0.12 | -2.09% | 5.60 | 5.79 | 114642 | 6520 | 2.01% |
| 2024-10-31 | 5.70 | 5.75 | 0.03 | 0.52% | 5.68 | 5.76 | 93916 | 5379 | 1.65% |
| 2024-10-30 | 5.74 | 5.72 | -0.02 | -0.35% | 5.61 | 5.78 | 85154 | 4853 | 1.49% |
| 2024-10-29 | 5.99 | 5.74 | -0.26 | -4.33% | 5.72 | 6.00 | 139425 | 8122 | 2.45% |
| 2024-10-28 | 5.81 | 6.00 | 0.18 | 3.09% | 5.81 | 6.00 | 97089 | 5760 | 1.70% |
| 2024-10-25 | 5.71 | 5.82 | 0.11 | 1.93% | 5.71 | 5.82 | 81777 | 4731 | 1.43% |
| 2024-10-24 | 5.68 | 5.71 | -0.01 | -0.17% | 5.67 | 5.75 | 56739 | 3238 | 1.00% |
| 2024-10-23 | 5.78 | 5.72 | 0.00 | 0.00% | 5.67 | 5.78 | 79156 | 4531 | 1.39% |
| 2024-10-22 | 5.57 | 5.72 | 0.17 | 3.06% | 5.55 | 5.73 | 120036 | 6800 | 2.11% |
| 2024-10-21 | 5.56 | 5.55 | -0.02 | -0.36% | 5.52 | 5.60 | 105485 | 5874 | 1.85% |
| 2024-10-18 | 5.50 | 5.57 | 0.07 | 1.27% | 5.43 | 5.62 | 120194 | 6648 | 2.11% |
| 2024-10-17 | 5.57 | 5.50 | -0.06 | -1.08% | 5.49 | 5.63 | 74721 | 4156 | 1.31% |
| 2024-10-16 | 5.48 | 5.56 | 0.06 | 1.09% | 5.45 | 5.60 | 72585 | 4018 | 1.27% |
| 2024-10-15 | 5.61 | 5.50 | -0.11 | -1.96% | 5.50 | 5.64 | 74939 | 4174 | 1.31% |
| 2024-10-14 | 5.53 | 5.61 | 0.09 | 1.63% | 5.48 | 5.64 | 84989 | 4736 | 1.49% |
| 2024-10-11 | 5.70 | 5.52 | -0.18 | -3.16% | 5.46 | 5.74 | 110752 | 6185 | 1.94% |
| 2024-10-10 | 5.71 | 5.70 | 0.04 | 0.71% | 5.69 | 5.95 | 168717 | 9802 | 2.96% |
| 2024-10-09 | 6.18 | 5.66 | -0.61 | -9.73% | 5.65 | 6.18 | 165106 | 9658 | 2.90% |
| 2024-10-08 | 6.70 | 6.27 | 0.16 | 2.62% | 6.10 | 6.70 | 258522 | 16308 | 4.54% |
| 2024-09-30 | 5.80 | 6.11 | 0.44 | 7.76% | 5.70 | 6.15 | 220040 | 13077 | 3.86% |
| 2024-09-27 | 5.57 | 5.67 | 0.15 | 2.72% | 5.55 | 5.77 | 99796 | 5631 | 1.75% |
| 2024-09-26 | 5.26 | 5.52 | 0.26 | 4.94% | 5.21 | 5.53 | 88387 | 4767 | 1.55% |
| 2024-09-25 | 5.21 | 5.26 | 0.06 | 1.15% | 5.21 | 5.35 | 76387 | 4038 | 1.34% |
| 2024-09-24 | 4.95 | 5.20 | 0.27 | 5.48% | 4.95 | 5.20 | 74290 | 3774 | 1.30% |
| 2024-09-23 | 4.99 | 4.93 | -0.05 | -1.00% | 4.93 | 5.06 | 48159 | 2401 | 0.85% |
| 2024-09-20 | 5.06 | 4.98 | -0.08 | -1.58% | 4.95 | 5.06 | 51290 | 2560 | 0.90% |
| 2024-09-19 | 4.90 | 5.06 | 0.19 | 3.90% | 4.81 | 5.09 | 71912 | 3601 | 1.26% |
| 2024-09-18 | 4.90 | 4.87 | -0.03 | -0.61% | 4.76 | 4.90 | 56135 | 2706 | 0.99% |
| 2024-09-13 | 5.00 | 4.90 | -0.10 | -2.00% | 4.89 | 5.02 | 44336 | 2187 | 0.78% |
| 2024-09-12 | 5.02 | 5.00 | -0.02 | -0.40% | 5.00 | 5.08 | 34810 | 1754 | 0.61% |
| 2024-09-11 | 5.10 | 5.02 | -0.11 | -2.14% | 4.99 | 5.13 | 39137 | 1966 | 0.69% |
| 2024-09-10 | 5.15 | 5.13 | -0.03 | -0.58% | 5.03 | 5.19 | 38982 | 1988 | 0.68% |
| 2024-09-09 | 5.11 | 5.16 | 0.06 | 1.18% | 5.05 | 5.18 | 39249 | 2010 | 0.69% |
| 2024-09-06 | 5.21 | 5.10 | -0.11 | -2.11% | 5.08 | 5.22 | 43965 | 2257 | 0.77% |
| 2024-09-05 | 5.15 | 5.21 | 0.05 | 0.97% | 5.15 | 5.23 | 32574 | 1690 | 0.57% |
| 2024-09-04 | 5.17 | 5.16 | -0.05 | -0.96% | 5.14 | 5.24 | 36331 | 1881 | 0.64% |
| 2024-09-03 | 5.18 | 5.21 | 0.06 | 1.17% | 5.11 | 5.23 | 35701 | 1851 | 0.63% |
| 2024-09-02 | 5.20 | 5.15 | -0.08 | -1.53% | 5.14 | 5.27 | 45492 | 2367 | 0.80% |
| 2024-08-30 | 5.11 | 5.23 | 0.09 | 1.75% | 5.06 | 5.31 | 59545 | 3097 | 1.04% |
| 2024-08-29 | 5.09 | 5.14 | 0.06 | 1.18% | 5.04 | 5.16 | 38464 | 1965 | 0.67% |
| 2024-08-28 | 5.02 | 5.08 | 0.06 | 1.20% | 4.95 | 5.11 | 36755 | 1856 | 0.64% |
| 2024-08-27 | 5.11 | 5.02 | -0.09 | -1.76% | 4.99 | 5.12 | 37515 | 1891 | 0.66% |
| 2024-08-26 | 5.01 | 5.11 | 0.11 | 2.20% | 5.00 | 5.13 | 37134 | 1886 | 0.65% |
| 2024-08-23 | 5.04 | 5.00 | -0.06 | -1.19% | 4.95 | 5.07 | 46580 | 2324 | 0.82% |
| 2024-08-22 | 5.19 | 5.06 | -0.14 | -2.69% | 5.00 | 5.23 | 49777 | 2524 | 0.87% |
| 2024-08-21 | 5.27 | 5.20 | -0.07 | -1.33% | 5.18 | 5.27 | 41396 | 2160 | 0.73% |
| 2024-08-20 | 5.52 | 5.27 | -0.23 | -4.18% | 5.24 | 5.53 | 77677 | 4153 | 1.36% |
| 2024-08-19 | 5.52 | 5.50 | -0.05 | -0.90% | 5.48 | 5.57 | 49890 | 2751 | 0.88% |
| 2024-08-16 | 5.78 | 5.55 | -0.22 | -3.81% | 5.53 | 5.78 | 69913 | 3923 | 1.23% |
| 2024-08-15 | 5.75 | 5.77 | 0.00 | 0.00% | 5.73 | 5.84 | 33002 | 1907 | 0.58% |
| 2024-08-14 | 5.82 | 5.77 | -0.09 | -1.54% | 5.74 | 5.85 | 31169 | 1799 | 0.55% |
| 2024-08-13 | 5.79 | 5.86 | 0.04 | 0.69% | 5.76 | 5.90 | 31372 | 1827 | 0.55% |