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 | 6.01 | 6.05 | 0.05 | 0.83% | 5.95 | 6.09 | 361646 | 21761 | 2.72% |
| 2024-11-20 | 5.93 | 6.00 | 0.05 | 0.84% | 5.92 | 6.02 | 320803 | 19190 | 2.41% |
| 2024-11-19 | 5.89 | 5.95 | 0.06 | 1.02% | 5.85 | 5.95 | 278863 | 16465 | 2.09% |
| 2024-11-18 | 5.95 | 5.89 | -0.05 | -0.84% | 5.86 | 6.01 | 386682 | 22981 | 2.90% |
| 2024-11-15 | 6.00 | 5.94 | -0.07 | -1.16% | 5.94 | 6.06 | 344003 | 20645 | 2.58% |
| 2024-11-14 | 6.14 | 6.01 | -0.13 | -2.12% | 5.99 | 6.16 | 435326 | 26421 | 3.27% |
| 2024-11-13 | 6.24 | 6.14 | -0.13 | -2.07% | 6.07 | 6.30 | 715948 | 44106 | 5.38% |
| 2024-11-12 | 6.05 | 6.27 | 0.24 | 3.98% | 6.04 | 6.38 | 1383041 | 86308 | 10.39% |
| 2024-11-11 | 6.01 | 6.03 | 0.01 | 0.17% | 5.92 | 6.03 | 482501 | 28867 | 3.62% |
| 2024-11-08 | 6.10 | 6.02 | -0.02 | -0.33% | 5.95 | 6.13 | 672420 | 40521 | 5.05% |
| 2024-11-07 | 5.82 | 6.04 | 0.19 | 3.25% | 5.80 | 6.05 | 699793 | 41720 | 5.26% |
| 2024-11-06 | 5.84 | 5.85 | 0.00 | 0.00% | 5.80 | 5.88 | 497476 | 29063 | 3.74% |
| 2024-11-05 | 5.76 | 5.85 | 0.08 | 1.39% | 5.73 | 5.85 | 514560 | 29896 | 3.86% |
| 2024-11-04 | 5.70 | 5.77 | 0.07 | 1.23% | 5.69 | 5.77 | 300722 | 17223 | 2.26% |
| 2024-11-01 | 5.75 | 5.70 | -0.06 | -1.04% | 5.65 | 5.77 | 380893 | 21769 | 2.86% |
| 2024-10-31 | 5.72 | 5.76 | 0.03 | 0.52% | 5.70 | 5.79 | 354720 | 20411 | 2.66% |
| 2024-10-30 | 5.78 | 5.73 | -0.08 | -1.38% | 5.67 | 5.82 | 444258 | 25522 | 3.34% |
| 2024-10-29 | 6.00 | 5.81 | -0.27 | -4.44% | 5.80 | 6.04 | 997802 | 58689 | 7.49% |
| 2024-10-28 | 5.95 | 6.08 | 0.12 | 2.01% | 5.94 | 6.09 | 544184 | 32832 | 4.09% |
| 2024-10-25 | 5.89 | 5.96 | 0.06 | 1.02% | 5.87 | 5.97 | 482582 | 28617 | 3.62% |
| 2024-10-24 | 5.93 | 5.90 | -0.05 | -0.84% | 5.87 | 5.97 | 505981 | 29967 | 3.80% |
| 2024-10-23 | 5.92 | 5.95 | 0.03 | 0.51% | 5.88 | 5.97 | 493004 | 29229 | 3.70% |
| 2024-10-22 | 5.85 | 5.92 | 0.07 | 1.20% | 5.82 | 5.95 | 604130 | 35594 | 4.54% |
| 2024-10-21 | 5.94 | 5.85 | -0.04 | -0.68% | 5.84 | 5.94 | 424245 | 24917 | 3.19% |
| 2024-10-18 | 5.78 | 5.89 | 0.10 | 1.73% | 5.77 | 5.98 | 441710 | 25928 | 3.32% |
| 2024-10-17 | 5.88 | 5.79 | -0.05 | -0.86% | 5.79 | 5.90 | 267269 | 15596 | 2.01% |
| 2024-10-16 | 5.80 | 5.84 | 0.00 | 0.00% | 5.78 | 5.91 | 293322 | 17159 | 2.20% |
| 2024-10-15 | 5.94 | 5.84 | -0.12 | -2.01% | 5.84 | 5.99 | 304836 | 18024 | 2.29% |
| 2024-10-14 | 5.94 | 5.96 | 0.02 | 0.34% | 5.83 | 6.02 | 428831 | 25407 | 3.22% |
| 2024-10-11 | 6.18 | 5.94 | -0.25 | -4.04% | 5.87 | 6.19 | 456513 | 27481 | 3.43% |
| 2024-10-10 | 6.16 | 6.19 | 0.03 | 0.49% | 6.11 | 6.38 | 443604 | 27744 | 3.33% |
| 2024-10-09 | 6.52 | 6.16 | -0.48 | -7.23% | 6.15 | 6.52 | 712132 | 44941 | 5.35% |
| 2024-10-08 | 7.02 | 6.64 | 0.25 | 3.91% | 6.40 | 7.03 | 977128 | 65328 | 7.34% |
| 2024-09-30 | 6.09 | 6.39 | 0.49 | 8.31% | 6.03 | 6.45 | 784991 | 49084 | 5.90% |
| 2024-09-27 | 5.77 | 5.90 | 0.20 | 3.51% | 5.76 | 6.01 | 474255 | 27857 | 3.56% |
| 2024-09-26 | 5.52 | 5.70 | 0.17 | 3.07% | 5.50 | 5.70 | 315552 | 17702 | 2.37% |
| 2024-09-25 | 5.51 | 5.53 | 0.07 | 1.28% | 5.51 | 5.63 | 299449 | 16681 | 2.25% |
| 2024-09-24 | 5.32 | 5.46 | 0.16 | 3.02% | 5.31 | 5.48 | 255377 | 13798 | 1.92% |
| 2024-09-23 | 5.26 | 5.30 | 0.03 | 0.57% | 5.25 | 5.32 | 98801 | 5223 | 0.74% |
| 2024-09-20 | 5.30 | 5.27 | -0.02 | -0.38% | 5.21 | 5.30 | 109269 | 5733 | 0.82% |
| 2024-09-19 | 5.20 | 5.29 | 0.12 | 2.32% | 5.16 | 5.32 | 159958 | 8402 | 1.20% |
| 2024-09-18 | 5.20 | 5.17 | -0.03 | -0.58% | 5.10 | 5.21 | 110071 | 5666 | 0.83% |
| 2024-09-13 | 5.20 | 5.20 | -0.02 | -0.38% | 5.17 | 5.24 | 112286 | 5840 | 0.84% |
| 2024-09-12 | 5.25 | 5.22 | -0.01 | -0.19% | 5.21 | 5.30 | 95997 | 5040 | 0.72% |
| 2024-09-11 | 5.26 | 5.23 | -0.05 | -0.95% | 5.19 | 5.27 | 113121 | 5921 | 0.85% |
| 2024-09-10 | 5.35 | 5.28 | -0.07 | -1.31% | 5.19 | 5.38 | 167634 | 8810 | 1.26% |
| 2024-09-09 | 5.37 | 5.35 | -0.03 | -0.56% | 5.33 | 5.43 | 117012 | 6284 | 0.88% |
| 2024-09-06 | 5.41 | 5.38 | -0.05 | -0.92% | 5.37 | 5.45 | 95437 | 5156 | 0.72% |
| 2024-09-05 | 5.37 | 5.43 | 0.06 | 1.12% | 5.34 | 5.45 | 127598 | 6921 | 0.96% |
| 2024-09-04 | 5.39 | 5.37 | -0.04 | -0.74% | 5.36 | 5.45 | 131269 | 7088 | 0.99% |
| 2024-09-03 | 5.39 | 5.41 | 0.02 | 0.37% | 5.37 | 5.48 | 140309 | 7618 | 1.05% |
| 2024-09-02 | 5.44 | 5.39 | -0.06 | -1.10% | 5.39 | 5.49 | 153207 | 8323 | 1.15% |
| 2024-08-30 | 5.45 | 5.45 | 0.02 | 0.37% | 5.39 | 5.54 | 232539 | 12726 | 1.75% |
| 2024-08-29 | 5.34 | 5.43 | 0.07 | 1.31% | 5.33 | 5.45 | 162497 | 8799 | 1.22% |
| 2024-08-28 | 5.28 | 5.36 | 0.12 | 2.29% | 5.25 | 5.43 | 231248 | 12381 | 1.74% |
| 2024-08-27 | 5.28 | 5.24 | -0.05 | -0.95% | 5.22 | 5.33 | 150337 | 7916 | 1.14% |
| 2024-08-26 | 5.28 | 5.29 | 0.00 | 0.00% | 5.22 | 5.30 | 129341 | 6807 | 0.98% |
| 2024-08-23 | 5.34 | 5.29 | -0.04 | -0.75% | 5.27 | 5.36 | 150966 | 8002 | 1.15% |
| 2024-08-22 | 5.38 | 5.33 | -0.04 | -0.74% | 5.32 | 5.40 | 134624 | 7202 | 1.02% |
| 2024-08-21 | 5.47 | 5.37 | -0.11 | -2.01% | 5.35 | 5.48 | 197239 | 10639 | 1.50% |
| 2024-08-20 | 5.58 | 5.48 | -0.10 | -1.79% | 5.46 | 5.60 | 192920 | 10615 | 1.47% |
| 2024-08-19 | 5.61 | 5.58 | -0.03 | -0.53% | 5.56 | 5.64 | 172438 | 9656 | 1.31% |
| 2024-08-16 | 5.61 | 5.61 | -0.01 | -0.18% | 5.55 | 5.63 | 197386 | 11056 | 1.50% |
| 2024-08-15 | 5.61 | 5.62 | 0.01 | 0.18% | 5.58 | 5.68 | 271602 | 15270 | 2.06% |
| 2024-08-14 | 5.67 | 5.61 | -0.07 | -1.23% | 5.59 | 5.67 | 177808 | 9985 | 1.35% |
| 2024-08-13 | 5.70 | 5.68 | -0.02 | -0.35% | 5.61 | 5.70 | 260805 | 14709 | 1.98% |