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 | 5.97 | 5.91 | -0.04 | -0.67% | 5.85 | 6.03 | 494721 | 29297 | 1.51% |
| 2024-11-20 | 5.84 | 5.95 | 0.12 | 2.06% | 5.81 | 5.98 | 564052 | 33362 | 1.72% |
| 2024-11-19 | 5.82 | 5.83 | 0.04 | 0.69% | 5.71 | 5.85 | 425597 | 24604 | 1.30% |
| 2024-11-18 | 5.89 | 5.79 | -0.10 | -1.70% | 5.76 | 5.98 | 545293 | 32056 | 1.66% |
| 2024-11-15 | 6.01 | 5.89 | -0.12 | -2.00% | 5.88 | 6.05 | 631050 | 37562 | 1.92% |
| 2024-11-14 | 6.23 | 6.01 | -0.23 | -3.69% | 6.00 | 6.34 | 812504 | 49920 | 2.47% |
| 2024-11-13 | 6.20 | 6.24 | 0.04 | 0.65% | 6.11 | 6.25 | 636925 | 39344 | 1.94% |
| 2024-11-12 | 6.38 | 6.20 | -0.20 | -3.13% | 6.15 | 6.50 | 1220241 | 77047 | 3.72% |
| 2024-11-11 | 6.37 | 6.40 | -0.30 | -4.48% | 6.29 | 6.58 | 1501473 | 96256 | 4.57% |
| 2024-11-08 | 6.95 | 6.70 | -0.18 | -2.62% | 6.69 | 7.08 | 818136 | 55784 | 2.49% |
| 2024-11-07 | 6.72 | 6.88 | 0.14 | 2.08% | 6.65 | 6.88 | 571094 | 38871 | 1.74% |
| 2024-11-06 | 6.76 | 6.74 | -0.04 | -0.59% | 6.72 | 6.85 | 522793 | 35434 | 1.59% |
| 2024-11-05 | 6.69 | 6.78 | 0.06 | 0.89% | 6.66 | 6.78 | 496347 | 33391 | 1.51% |
| 2024-11-04 | 6.71 | 6.72 | -0.03 | -0.44% | 6.60 | 6.75 | 465606 | 31016 | 1.42% |
| 2024-11-01 | 6.70 | 6.75 | 0.01 | 0.15% | 6.65 | 6.89 | 626927 | 42482 | 1.91% |
| 2024-10-31 | 6.70 | 6.74 | 0.08 | 1.20% | 6.63 | 6.78 | 530505 | 35505 | 1.62% |
| 2024-10-30 | 6.65 | 6.66 | 0.01 | 0.15% | 6.57 | 6.82 | 476331 | 31800 | 1.45% |
| 2024-10-29 | 6.78 | 6.65 | 0.10 | 1.53% | 6.61 | 6.89 | 844166 | 56908 | 2.57% |
| 2024-10-28 | 6.53 | 6.55 | 0.07 | 1.08% | 6.40 | 6.68 | 590166 | 38641 | 1.80% |
| 2024-10-25 | 6.32 | 6.48 | 0.14 | 2.21% | 6.29 | 6.51 | 494627 | 31707 | 1.51% |
| 2024-10-24 | 6.43 | 6.34 | -0.16 | -2.46% | 6.29 | 6.55 | 429373 | 27335 | 1.31% |
| 2024-10-23 | 6.41 | 6.50 | 0.09 | 1.40% | 6.32 | 6.54 | 631805 | 40715 | 1.92% |
| 2024-10-22 | 6.08 | 6.41 | 0.37 | 6.13% | 6.07 | 6.41 | 940431 | 59058 | 2.86% |
| 2024-10-21 | 6.18 | 6.04 | -0.09 | -1.47% | 6.01 | 6.21 | 676806 | 41100 | 2.06% |
| 2024-10-18 | 6.03 | 6.13 | 0.08 | 1.32% | 5.97 | 6.24 | 613650 | 37421 | 1.87% |
| 2024-10-17 | 6.27 | 6.05 | -0.17 | -2.73% | 6.05 | 6.29 | 439429 | 27027 | 1.34% |
| 2024-10-16 | 6.11 | 6.22 | 0.05 | 0.81% | 6.09 | 6.33 | 494576 | 30802 | 1.51% |
| 2024-10-15 | 6.27 | 6.17 | -0.16 | -2.53% | 6.17 | 6.37 | 477263 | 29854 | 1.45% |
| 2024-10-14 | 6.11 | 6.33 | 0.24 | 3.94% | 6.08 | 6.42 | 776220 | 48521 | 2.36% |
| 2024-10-11 | 6.22 | 6.09 | -0.03 | -0.49% | 6.00 | 6.23 | 633077 | 38595 | 1.93% |
| 2024-10-10 | 6.21 | 6.12 | 0.06 | 0.99% | 6.08 | 6.35 | 814706 | 50721 | 2.48% |
| 2024-10-09 | 6.53 | 6.06 | -0.61 | -9.15% | 6.01 | 6.55 | 1210504 | 75406 | 3.69% |
| 2024-10-08 | 7.41 | 6.67 | -0.07 | -1.04% | 6.54 | 7.41 | 1658724 | 113940 | 5.05% |
| 2024-09-30 | 6.45 | 6.74 | 0.61 | 9.95% | 6.35 | 6.74 | 1142826 | 75229 | 3.48% |
| 2024-09-27 | 6.05 | 6.13 | 0.31 | 5.33% | 5.96 | 6.26 | 836956 | 50918 | 2.55% |
| 2024-09-26 | 5.46 | 5.82 | 0.34 | 6.20% | 5.44 | 5.82 | 788259 | 44400 | 2.40% |
| 2024-09-25 | 5.70 | 5.48 | 0.07 | 1.29% | 5.46 | 5.86 | 812100 | 45928 | 2.47% |
| 2024-09-24 | 5.15 | 5.41 | 0.31 | 6.08% | 5.14 | 5.42 | 582955 | 30791 | 1.78% |
| 2024-09-23 | 5.12 | 5.10 | 0.01 | 0.20% | 5.06 | 5.15 | 261698 | 13380 | 0.80% |
| 2024-09-20 | 5.11 | 5.09 | -0.04 | -0.78% | 5.04 | 5.13 | 221255 | 11224 | 0.67% |
| 2024-09-19 | 5.06 | 5.13 | 0.09 | 1.79% | 4.98 | 5.22 | 360744 | 18460 | 1.10% |
| 2024-09-18 | 4.94 | 5.04 | 0.07 | 1.41% | 4.90 | 5.08 | 288931 | 14375 | 0.88% |
| 2024-09-13 | 5.02 | 4.97 | -0.05 | -1.00% | 4.95 | 5.04 | 247599 | 12341 | 0.75% |
| 2024-09-12 | 5.05 | 5.02 | -0.01 | -0.20% | 4.98 | 5.12 | 293642 | 14810 | 0.89% |
| 2024-09-11 | 5.07 | 5.03 | -0.06 | -1.18% | 4.98 | 5.07 | 282043 | 14147 | 0.86% |
| 2024-09-10 | 5.16 | 5.09 | -0.05 | -0.97% | 4.96 | 5.18 | 438939 | 22189 | 1.34% |
| 2024-09-09 | 5.33 | 5.14 | -0.19 | -3.56% | 5.12 | 5.33 | 523454 | 27130 | 1.59% |
| 2024-09-06 | 5.54 | 5.33 | -0.25 | -4.48% | 5.32 | 5.56 | 520715 | 28135 | 1.59% |
| 2024-09-05 | 5.67 | 5.58 | -0.07 | -1.24% | 5.54 | 5.73 | 339561 | 19003 | 1.03% |
| 2024-09-04 | 5.79 | 5.65 | -0.17 | -2.92% | 5.64 | 5.80 | 325634 | 18586 | 0.99% |
| 2024-09-03 | 5.71 | 5.82 | 0.09 | 1.57% | 5.69 | 5.85 | 304058 | 17665 | 0.93% |
| 2024-09-02 | 5.72 | 5.73 | 0.00 | 0.00% | 5.56 | 5.79 | 454315 | 25866 | 1.38% |
| 2024-08-30 | 5.69 | 5.73 | 0.03 | 0.53% | 5.61 | 5.84 | 442888 | 25409 | 1.35% |
| 2024-08-29 | 5.69 | 5.70 | 0.00 | 0.00% | 5.63 | 5.75 | 276528 | 15749 | 0.84% |
| 2024-08-28 | 5.78 | 5.70 | -0.06 | -1.04% | 5.69 | 5.84 | 263231 | 15131 | 0.80% |
| 2024-08-27 | 5.82 | 5.76 | -0.08 | -1.37% | 5.74 | 5.84 | 217267 | 12555 | 0.66% |
| 2024-08-26 | 5.88 | 5.84 | -0.02 | -0.34% | 5.81 | 5.93 | 191333 | 11205 | 0.58% |
| 2024-08-23 | 5.85 | 5.86 | -0.02 | -0.34% | 5.82 | 5.96 | 225470 | 13249 | 0.69% |
| 2024-08-22 | 5.99 | 5.88 | -0.11 | -1.84% | 5.85 | 6.00 | 172394 | 10176 | 0.53% |
| 2024-08-21 | 6.00 | 5.99 | 0.02 | 0.34% | 5.87 | 6.01 | 215152 | 12790 | 0.66% |
| 2024-08-20 | 6.12 | 5.97 | -0.13 | -2.13% | 5.95 | 6.13 | 270634 | 16257 | 0.82% |
| 2024-08-19 | 6.11 | 6.10 | -0.02 | -0.33% | 6.09 | 6.25 | 312896 | 19278 | 0.95% |
| 2024-08-16 | 6.19 | 6.12 | -0.04 | -0.65% | 6.08 | 6.21 | 250183 | 15336 | 0.76% |
| 2024-08-15 | 6.21 | 6.16 | -0.06 | -0.96% | 6.13 | 6.30 | 277313 | 17198 | 0.84% |
| 2024-08-14 | 6.47 | 6.22 | -0.16 | -2.51% | 6.20 | 6.48 | 283270 | 17763 | 0.86% |