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 | 6.55 | 6.67 | 0.15 | 2.30% | 6.45 | 6.78 | 133842 | 8895 | 2.25% |
| 2024-11-20 | 6.38 | 6.52 | 0.11 | 1.72% | 6.33 | 6.52 | 73030 | 4713 | 1.23% |
| 2024-11-19 | 6.34 | 6.41 | 0.15 | 2.40% | 6.23 | 6.41 | 59168 | 3742 | 0.99% |
| 2024-11-18 | 6.37 | 6.26 | -0.07 | -1.11% | 6.22 | 6.49 | 91256 | 5788 | 1.53% |
| 2024-11-15 | 6.36 | 6.33 | -0.04 | -0.63% | 6.31 | 6.48 | 70305 | 4504 | 1.18% |
| 2024-11-14 | 6.59 | 6.37 | -0.22 | -3.34% | 6.35 | 6.62 | 71177 | 4599 | 1.20% |
| 2024-11-13 | 6.60 | 6.59 | 0.03 | 0.46% | 6.46 | 6.65 | 66738 | 4373 | 1.12% |
| 2024-11-12 | 6.60 | 6.56 | -0.05 | -0.76% | 6.49 | 6.70 | 129740 | 8551 | 2.18% |
| 2024-11-11 | 6.67 | 6.61 | -0.05 | -0.75% | 6.48 | 6.70 | 107319 | 7058 | 1.80% |
| 2024-11-08 | 6.88 | 6.66 | -0.12 | -1.77% | 6.63 | 6.90 | 111787 | 7514 | 1.88% |
| 2024-11-07 | 6.62 | 6.78 | 0.09 | 1.35% | 6.56 | 6.79 | 113379 | 7627 | 1.90% |
| 2024-11-06 | 6.76 | 6.69 | -0.05 | -0.74% | 6.62 | 6.83 | 123282 | 8259 | 2.07% |
| 2024-11-05 | 6.65 | 6.74 | 0.06 | 0.90% | 6.61 | 6.78 | 165223 | 11085 | 2.78% |
| 2024-11-04 | 6.60 | 6.68 | 0.14 | 2.14% | 6.36 | 6.69 | 193470 | 12611 | 3.25% |
| 2024-11-01 | 6.57 | 6.54 | 0.04 | 0.62% | 6.49 | 6.73 | 259172 | 17134 | 4.35% |
| 2024-10-31 | 6.33 | 6.50 | 0.13 | 2.04% | 6.31 | 6.75 | 171611 | 11148 | 2.88% |
| 2024-10-30 | 6.31 | 6.37 | -0.01 | -0.16% | 6.28 | 6.49 | 148294 | 9461 | 2.49% |
| 2024-10-29 | 6.60 | 6.38 | -0.25 | -3.77% | 6.29 | 6.62 | 285938 | 18328 | 4.80% |
| 2024-10-28 | 6.22 | 6.63 | 0.60 | 9.95% | 6.19 | 6.63 | 406745 | 26442 | 6.83% |
| 2024-10-25 | 5.95 | 6.03 | 0.09 | 1.52% | 5.94 | 6.04 | 68759 | 4129 | 1.15% |
| 2024-10-24 | 5.94 | 5.94 | -0.02 | -0.34% | 5.88 | 5.95 | 49464 | 2926 | 0.83% |
| 2024-10-23 | 5.95 | 5.96 | 0.00 | 0.00% | 5.91 | 6.00 | 70252 | 4188 | 1.18% |
| 2024-10-22 | 5.89 | 5.96 | 0.06 | 1.02% | 5.86 | 5.96 | 62475 | 3699 | 1.05% |
| 2024-10-21 | 5.95 | 5.90 | -0.03 | -0.51% | 5.84 | 5.96 | 76645 | 4519 | 1.29% |
| 2024-10-18 | 5.86 | 5.93 | 0.05 | 0.85% | 5.86 | 6.01 | 78906 | 4676 | 1.33% |
| 2024-10-17 | 5.95 | 5.88 | -0.04 | -0.68% | 5.86 | 6.01 | 52562 | 3126 | 0.88% |
| 2024-10-16 | 5.75 | 5.92 | 0.07 | 1.20% | 5.74 | 5.98 | 63822 | 3775 | 1.07% |
| 2024-10-15 | 5.92 | 5.85 | -0.12 | -2.01% | 5.84 | 5.97 | 56520 | 3330 | 0.95% |
| 2024-10-14 | 5.89 | 5.97 | 0.22 | 3.83% | 5.81 | 6.14 | 102259 | 6089 | 1.72% |
| 2024-10-11 | 5.94 | 5.75 | -0.12 | -2.04% | 5.70 | 6.01 | 82563 | 4827 | 1.39% |
| 2024-10-10 | 5.92 | 5.87 | 0.01 | 0.17% | 5.76 | 6.06 | 110488 | 6549 | 1.86% |
| 2024-10-09 | 6.38 | 5.86 | -0.65 | -9.98% | 5.86 | 6.38 | 163221 | 9935 | 2.74% |
| 2024-10-08 | 6.93 | 6.51 | 0.18 | 2.84% | 6.12 | 6.94 | 258959 | 16848 | 4.35% |
| 2024-09-30 | 6.30 | 6.33 | 0.55 | 9.52% | 5.95 | 6.34 | 161383 | 9982 | 2.71% |
| 2024-09-27 | 5.69 | 5.80 | 0.14 | 2.47% | 5.62 | 5.89 | 88556 | 5102 | 1.49% |
| 2024-09-26 | 5.48 | 5.66 | 0.19 | 3.47% | 5.43 | 5.66 | 53168 | 2958 | 0.89% |
| 2024-09-25 | 5.56 | 5.47 | 0.02 | 0.37% | 5.40 | 5.65 | 81759 | 4549 | 1.37% |
| 2024-09-24 | 5.22 | 5.45 | 0.25 | 4.81% | 5.20 | 5.48 | 84317 | 4500 | 1.42% |
| 2024-09-23 | 5.12 | 5.20 | 0.04 | 0.78% | 5.11 | 5.21 | 20456 | 1054 | 0.34% |
| 2024-09-20 | 5.25 | 5.16 | -0.07 | -1.34% | 5.13 | 5.25 | 24077 | 1242 | 0.40% |
| 2024-09-19 | 5.05 | 5.23 | 0.21 | 4.18% | 5.02 | 5.23 | 38196 | 1971 | 0.64% |
| 2024-09-18 | 5.07 | 5.02 | -0.06 | -1.18% | 4.95 | 5.07 | 27601 | 1380 | 0.46% |
| 2024-09-13 | 5.05 | 5.08 | 0.06 | 1.20% | 5.00 | 5.12 | 24020 | 1217 | 0.40% |
| 2024-09-12 | 5.06 | 5.02 | -0.02 | -0.40% | 5.02 | 5.10 | 14129 | 713 | 0.24% |
| 2024-09-11 | 5.00 | 5.04 | -0.02 | -0.40% | 4.99 | 5.06 | 13382 | 673 | 0.22% |
| 2024-09-10 | 5.02 | 5.06 | 0.06 | 1.20% | 4.97 | 5.07 | 17241 | 865 | 0.29% |
| 2024-09-09 | 5.04 | 5.00 | -0.05 | -0.99% | 4.97 | 5.06 | 33066 | 1652 | 0.56% |
| 2024-09-06 | 5.18 | 5.05 | -0.12 | -2.32% | 5.04 | 5.19 | 31338 | 1595 | 0.53% |
| 2024-09-05 | 5.14 | 5.17 | 0.02 | 0.39% | 5.14 | 5.22 | 14985 | 776 | 0.25% |
| 2024-09-04 | 5.24 | 5.15 | -0.10 | -1.90% | 5.14 | 5.24 | 25184 | 1304 | 0.42% |
| 2024-09-03 | 5.24 | 5.25 | 0.01 | 0.19% | 5.21 | 5.30 | 20154 | 1059 | 0.34% |
| 2024-09-02 | 5.30 | 5.24 | -0.09 | -1.69% | 5.23 | 5.34 | 21297 | 1126 | 0.36% |
| 2024-08-30 | 5.28 | 5.33 | 0.05 | 0.95% | 5.25 | 5.39 | 25466 | 1357 | 0.43% |
| 2024-08-29 | 5.26 | 5.28 | 0.03 | 0.57% | 5.22 | 5.30 | 23463 | 1235 | 0.39% |
| 2024-08-28 | 5.14 | 5.25 | 0.10 | 1.94% | 5.14 | 5.32 | 32280 | 1694 | 0.54% |
| 2024-08-27 | 5.23 | 5.15 | -0.09 | -1.72% | 5.14 | 5.28 | 22159 | 1147 | 0.37% |
| 2024-08-26 | 5.11 | 5.24 | 0.08 | 1.55% | 5.11 | 5.27 | 25421 | 1329 | 0.43% |
| 2024-08-23 | 5.18 | 5.16 | -0.03 | -0.58% | 5.09 | 5.22 | 24652 | 1265 | 0.41% |
| 2024-08-22 | 5.30 | 5.19 | -0.15 | -2.81% | 5.18 | 5.33 | 21883 | 1144 | 0.37% |
| 2024-08-21 | 5.30 | 5.34 | 0.06 | 1.14% | 5.26 | 5.35 | 19591 | 1040 | 0.33% |
| 2024-08-20 | 5.38 | 5.28 | -0.09 | -1.68% | 5.25 | 5.40 | 18701 | 991 | 0.31% |
| 2024-08-19 | 5.30 | 5.37 | 0.05 | 0.94% | 5.30 | 5.42 | 20286 | 1092 | 0.34% |
| 2024-08-16 | 5.40 | 5.32 | -0.05 | -0.93% | 5.30 | 5.42 | 21610 | 1155 | 0.36% |
| 2024-08-15 | 5.42 | 5.37 | -0.04 | -0.74% | 5.33 | 5.47 | 23171 | 1251 | 0.39% |
| 2024-08-14 | 5.47 | 5.41 | -0.07 | -1.28% | 5.41 | 5.48 | 14147 | 768 | 0.24% |
| 2024-08-13 | 5.41 | 5.48 | 0.06 | 1.11% | 5.40 | 5.50 | 16787 | 917 | 0.28% |