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 | 6.42 | 6.45 | 0.03 | 0.47% | 6.36 | 6.57 | 107808 | 6958 | 1.81% |
| 2024-11-20 | 6.23 | 6.42 | 0.20 | 3.22% | 6.20 | 6.46 | 124021 | 7903 | 2.08% |
| 2024-11-19 | 6.14 | 6.22 | 0.10 | 1.63% | 6.09 | 6.23 | 72917 | 4498 | 1.22% |
| 2024-11-18 | 6.25 | 6.12 | -0.08 | -1.29% | 6.07 | 6.33 | 112888 | 6968 | 1.89% |
| 2024-11-15 | 6.38 | 6.20 | -0.19 | -2.97% | 6.20 | 6.43 | 109049 | 6895 | 1.83% |
| 2024-11-14 | 6.54 | 6.39 | -0.17 | -2.59% | 6.38 | 6.55 | 134792 | 8686 | 2.26% |
| 2024-11-13 | 6.64 | 6.56 | -0.12 | -1.80% | 6.46 | 6.72 | 144773 | 9502 | 2.43% |
| 2024-11-12 | 6.60 | 6.68 | 0.13 | 1.98% | 6.56 | 6.84 | 281842 | 18928 | 4.73% |
| 2024-11-11 | 6.49 | 6.55 | 0.05 | 0.77% | 6.40 | 6.55 | 133730 | 8673 | 2.24% |
| 2024-11-08 | 6.65 | 6.50 | -0.04 | -0.61% | 6.45 | 6.67 | 165102 | 10792 | 2.77% |
| 2024-11-07 | 6.30 | 6.54 | 0.21 | 3.32% | 6.27 | 6.56 | 165224 | 10658 | 2.77% |
| 2024-11-06 | 6.34 | 6.33 | -0.02 | -0.31% | 6.25 | 6.38 | 112116 | 7097 | 1.88% |
| 2024-11-05 | 6.25 | 6.35 | 0.10 | 1.60% | 6.21 | 6.36 | 133033 | 8374 | 2.23% |
| 2024-11-04 | 6.24 | 6.25 | 0.07 | 1.13% | 6.18 | 6.27 | 82773 | 5149 | 1.39% |
| 2024-11-01 | 6.38 | 6.18 | -0.21 | -3.29% | 6.14 | 6.38 | 127854 | 7976 | 2.15% |
| 2024-10-31 | 6.29 | 6.39 | 0.04 | 0.63% | 6.28 | 6.44 | 121546 | 7744 | 2.04% |
| 2024-10-30 | 6.29 | 6.35 | 0.04 | 0.63% | 6.23 | 6.42 | 113506 | 7185 | 1.90% |
| 2024-10-29 | 6.68 | 6.31 | -0.29 | -4.39% | 6.29 | 6.68 | 208037 | 13385 | 3.49% |
| 2024-10-28 | 6.33 | 6.60 | 0.33 | 5.26% | 6.33 | 6.62 | 225597 | 14684 | 3.79% |
| 2024-10-25 | 6.09 | 6.27 | 0.19 | 3.13% | 6.08 | 6.30 | 155446 | 9620 | 2.61% |
| 2024-10-24 | 6.05 | 6.08 | 0.02 | 0.33% | 6.05 | 6.15 | 97269 | 5927 | 1.63% |
| 2024-10-23 | 6.05 | 6.06 | 0.04 | 0.66% | 6.03 | 6.12 | 116803 | 7090 | 1.96% |
| 2024-10-22 | 5.88 | 6.02 | 0.12 | 2.03% | 5.86 | 6.08 | 125556 | 7533 | 2.11% |
| 2024-10-21 | 5.88 | 5.90 | 0.03 | 0.51% | 5.79 | 5.92 | 117443 | 6891 | 1.97% |
| 2024-10-18 | 5.80 | 5.87 | 0.05 | 0.86% | 5.77 | 5.95 | 139622 | 8192 | 2.34% |
| 2024-10-17 | 5.93 | 5.82 | -0.10 | -1.69% | 5.79 | 5.99 | 104907 | 6186 | 1.76% |
| 2024-10-16 | 5.72 | 5.92 | 0.14 | 2.42% | 5.69 | 6.00 | 130002 | 7627 | 2.18% |
| 2024-10-15 | 5.80 | 5.78 | -0.04 | -0.69% | 5.76 | 5.87 | 94078 | 5477 | 1.58% |
| 2024-10-14 | 5.72 | 5.82 | 0.09 | 1.57% | 5.65 | 5.84 | 110888 | 6388 | 1.86% |
| 2024-10-11 | 5.96 | 5.73 | -0.23 | -3.86% | 5.66 | 5.96 | 125230 | 7234 | 2.10% |
| 2024-10-10 | 5.97 | 5.96 | 0.05 | 0.85% | 5.90 | 6.15 | 149565 | 8997 | 2.51% |
| 2024-10-09 | 6.35 | 5.91 | -0.58 | -8.94% | 5.90 | 6.38 | 230434 | 14101 | 3.87% |
| 2024-10-08 | 6.78 | 6.49 | 0.32 | 5.19% | 6.15 | 6.79 | 324439 | 20985 | 5.44% |
| 2024-09-30 | 5.90 | 6.17 | 0.42 | 7.30% | 5.85 | 6.24 | 265850 | 16106 | 4.46% |
| 2024-09-27 | 5.64 | 5.75 | 0.20 | 3.60% | 5.60 | 5.82 | 122353 | 6972 | 2.05% |
| 2024-09-26 | 5.41 | 5.55 | 0.12 | 2.21% | 5.41 | 5.56 | 68905 | 3780 | 1.16% |
| 2024-09-25 | 5.43 | 5.43 | 0.08 | 1.50% | 5.39 | 5.58 | 105716 | 5804 | 1.77% |
| 2024-09-24 | 5.20 | 5.35 | 0.16 | 3.08% | 5.18 | 5.36 | 69887 | 3685 | 1.17% |
| 2024-09-23 | 5.16 | 5.19 | 0.04 | 0.78% | 5.15 | 5.22 | 34973 | 1812 | 0.59% |
| 2024-09-20 | 5.23 | 5.15 | -0.08 | -1.53% | 5.12 | 5.23 | 50867 | 2624 | 0.85% |
| 2024-09-19 | 5.14 | 5.23 | 0.13 | 2.55% | 5.11 | 5.24 | 50862 | 2636 | 0.85% |
| 2024-09-18 | 5.18 | 5.10 | -0.13 | -2.49% | 5.04 | 5.27 | 73395 | 3751 | 1.23% |
| 2024-09-13 | 5.28 | 5.23 | -0.06 | -1.13% | 5.21 | 5.33 | 59291 | 3120 | 0.99% |
| 2024-09-12 | 5.22 | 5.29 | 0.07 | 1.34% | 5.22 | 5.37 | 88650 | 4716 | 1.49% |
| 2024-09-11 | 5.34 | 5.22 | -0.17 | -3.15% | 5.21 | 5.40 | 108601 | 5723 | 1.82% |
| 2024-09-10 | 5.32 | 5.39 | 0.10 | 1.89% | 5.24 | 5.74 | 157238 | 8516 | 2.64% |
| 2024-09-09 | 5.15 | 5.29 | 0.09 | 1.73% | 5.14 | 5.34 | 61021 | 3217 | 1.02% |
| 2024-09-06 | 5.32 | 5.20 | -0.08 | -1.52% | 5.19 | 5.35 | 51433 | 2707 | 0.86% |
| 2024-09-05 | 5.25 | 5.28 | 0.01 | 0.19% | 5.25 | 5.32 | 42614 | 2255 | 0.72% |
| 2024-09-04 | 5.28 | 5.27 | -0.04 | -0.75% | 5.25 | 5.34 | 36782 | 1943 | 0.62% |
| 2024-09-03 | 5.31 | 5.31 | -0.01 | -0.19% | 5.28 | 5.41 | 50714 | 2707 | 0.85% |
| 2024-09-02 | 5.37 | 5.32 | -0.05 | -0.93% | 5.32 | 5.47 | 67837 | 3651 | 1.14% |
| 2024-08-30 | 5.39 | 5.37 | -0.07 | -1.29% | 5.21 | 5.47 | 112200 | 6015 | 1.88% |
| 2024-08-29 | 5.40 | 5.44 | 0.08 | 1.49% | 5.31 | 5.45 | 54494 | 2942 | 0.91% |
| 2024-08-28 | 5.23 | 5.36 | 0.08 | 1.52% | 5.19 | 5.46 | 57439 | 3068 | 0.96% |
| 2024-08-27 | 5.26 | 5.28 | 0.00 | 0.00% | 5.25 | 5.39 | 49625 | 2635 | 0.83% |
| 2024-08-26 | 5.18 | 5.28 | 0.06 | 1.15% | 5.13 | 5.29 | 47375 | 2479 | 0.79% |
| 2024-08-23 | 5.27 | 5.22 | -0.09 | -1.69% | 5.16 | 5.31 | 65170 | 3403 | 1.09% |
| 2024-08-22 | 5.36 | 5.31 | -0.07 | -1.30% | 5.29 | 5.42 | 41633 | 2225 | 0.70% |
| 2024-08-21 | 5.42 | 5.38 | -0.06 | -1.10% | 5.37 | 5.46 | 40026 | 2163 | 0.67% |
| 2024-08-20 | 5.55 | 5.44 | -0.10 | -1.81% | 5.43 | 5.58 | 43790 | 2400 | 0.73% |
| 2024-08-19 | 5.62 | 5.54 | -0.09 | -1.60% | 5.54 | 5.65 | 45353 | 2532 | 0.76% |
| 2024-08-16 | 5.59 | 5.63 | 0.06 | 1.08% | 5.52 | 5.64 | 51237 | 2860 | 0.86% |
| 2024-08-15 | 5.61 | 5.57 | -0.03 | -0.54% | 5.54 | 5.65 | 51577 | 2879 | 0.87% |
| 2024-08-14 | 5.62 | 5.60 | -0.02 | -0.36% | 5.57 | 5.67 | 53177 | 2986 | 0.89% |
| 2024-08-13 | 5.67 | 5.62 | -0.06 | -1.06% | 5.54 | 5.67 | 61576 | 3449 | 1.03% |