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 | 6.19 | 6.14 | -0.06 | -0.97% | 6.11 | 6.21 | 165975 | 10204 | 1.04% |
| 2024-11-20 | 6.18 | 6.20 | 0.00 | 0.00% | 6.09 | 6.21 | 220764 | 13584 | 1.38% |
| 2024-11-19 | 6.19 | 6.20 | -0.03 | -0.48% | 6.10 | 6.26 | 242791 | 14966 | 1.52% |
| 2024-11-18 | 6.19 | 6.23 | 0.04 | 0.65% | 6.18 | 6.34 | 226120 | 14153 | 1.41% |
| 2024-11-15 | 6.34 | 6.19 | -0.12 | -1.90% | 6.17 | 6.42 | 178914 | 11276 | 1.12% |
| 2024-11-14 | 6.51 | 6.31 | -0.21 | -3.22% | 6.28 | 6.52 | 209448 | 13358 | 1.31% |
| 2024-11-13 | 6.55 | 6.52 | -0.06 | -0.91% | 6.43 | 6.61 | 200350 | 13017 | 1.25% |
| 2024-11-12 | 6.64 | 6.58 | -0.06 | -0.90% | 6.51 | 6.67 | 249122 | 16417 | 1.56% |
| 2024-11-11 | 6.60 | 6.64 | 0.11 | 1.68% | 6.53 | 6.70 | 290919 | 19213 | 1.82% |
| 2024-11-08 | 6.73 | 6.53 | -0.10 | -1.51% | 6.50 | 6.73 | 343711 | 22660 | 2.15% |
| 2024-11-07 | 6.43 | 6.63 | 0.15 | 2.31% | 6.43 | 6.64 | 359288 | 23664 | 2.24% |
| 2024-11-06 | 6.56 | 6.48 | -0.09 | -1.37% | 6.43 | 6.56 | 304847 | 19793 | 1.90% |
| 2024-11-05 | 6.57 | 6.57 | 0.00 | 0.00% | 6.49 | 6.57 | 346947 | 22682 | 2.17% |
| 2024-11-04 | 6.53 | 6.57 | 0.03 | 0.46% | 6.48 | 6.59 | 177910 | 11617 | 1.11% |
| 2024-11-01 | 6.66 | 6.54 | -0.19 | -2.82% | 6.47 | 6.72 | 321215 | 21104 | 2.01% |
| 2024-10-31 | 6.80 | 6.73 | 0.03 | 0.45% | 6.65 | 6.88 | 474718 | 32004 | 2.97% |
| 2024-10-30 | 6.55 | 6.70 | 0.15 | 2.29% | 6.51 | 6.77 | 376116 | 25123 | 2.35% |
| 2024-10-29 | 6.72 | 6.55 | -0.10 | -1.50% | 6.51 | 6.75 | 391192 | 25942 | 2.44% |
| 2024-10-28 | 6.48 | 6.65 | 0.23 | 3.58% | 6.42 | 6.65 | 407929 | 26722 | 2.55% |
| 2024-10-25 | 6.40 | 6.42 | 0.03 | 0.47% | 6.34 | 6.43 | 216292 | 13818 | 1.35% |
| 2024-10-24 | 6.40 | 6.39 | -0.05 | -0.78% | 6.33 | 6.54 | 197170 | 12587 | 1.23% |
| 2024-10-23 | 6.33 | 6.44 | 0.11 | 1.74% | 6.33 | 6.58 | 347640 | 22475 | 2.17% |
| 2024-10-22 | 6.28 | 6.33 | 0.05 | 0.80% | 6.24 | 6.36 | 212035 | 13393 | 1.32% |
| 2024-10-21 | 6.40 | 6.28 | -0.17 | -2.64% | 6.24 | 6.44 | 356234 | 22459 | 2.23% |
| 2024-10-18 | 6.43 | 6.45 | 0.02 | 0.31% | 6.28 | 6.55 | 425192 | 27210 | 2.66% |
| 2024-10-17 | 6.36 | 6.43 | 0.13 | 2.06% | 6.34 | 6.70 | 376021 | 24382 | 2.35% |
| 2024-10-16 | 6.30 | 6.30 | -0.11 | -1.72% | 6.21 | 6.45 | 308492 | 19552 | 1.93% |
| 2024-10-15 | 6.30 | 6.41 | 0.17 | 2.72% | 6.29 | 6.60 | 628846 | 40411 | 3.93% |
| 2024-10-14 | 6.18 | 6.24 | 0.11 | 1.79% | 6.12 | 6.30 | 246035 | 15279 | 1.54% |
| 2024-10-11 | 6.30 | 6.13 | -0.14 | -2.23% | 6.04 | 6.36 | 251031 | 15542 | 1.57% |
| 2024-10-10 | 6.30 | 6.27 | 0.15 | 2.45% | 6.23 | 6.45 | 406763 | 25810 | 2.54% |
| 2024-10-09 | 6.55 | 6.12 | -0.55 | -8.25% | 6.11 | 6.57 | 466505 | 29528 | 2.91% |
| 2024-10-08 | 7.17 | 6.67 | 0.07 | 1.06% | 6.39 | 7.19 | 717932 | 48554 | 4.49% |
| 2024-09-30 | 6.26 | 6.60 | 0.49 | 8.02% | 6.11 | 6.64 | 529335 | 33967 | 3.31% |
| 2024-09-27 | 6.03 | 6.11 | 0.12 | 2.00% | 5.94 | 6.15 | 362579 | 21912 | 2.27% |
| 2024-09-26 | 5.85 | 5.99 | 0.14 | 2.39% | 5.84 | 5.99 | 190925 | 11280 | 1.19% |
| 2024-09-25 | 5.87 | 5.85 | 0.06 | 1.04% | 5.83 | 6.03 | 259964 | 15389 | 1.62% |
| 2024-09-24 | 5.64 | 5.79 | 0.18 | 3.21% | 5.62 | 5.80 | 211519 | 12117 | 1.32% |
| 2024-09-23 | 5.70 | 5.61 | -0.17 | -2.94% | 5.59 | 5.78 | 258926 | 14640 | 1.62% |
| 2024-09-20 | 5.57 | 5.78 | 0.25 | 4.52% | 5.51 | 6.08 | 459045 | 26586 | 2.87% |
| 2024-09-19 | 5.40 | 5.53 | 0.18 | 3.36% | 5.34 | 5.57 | 139082 | 7606 | 0.87% |
| 2024-09-18 | 5.34 | 5.35 | 0.01 | 0.19% | 5.26 | 5.36 | 85773 | 4554 | 0.54% |
| 2024-09-13 | 5.45 | 5.34 | -0.01 | -0.19% | 5.33 | 5.46 | 95302 | 5110 | 0.60% |
| 2024-09-12 | 5.29 | 5.35 | 0.03 | 0.56% | 5.29 | 5.39 | 64822 | 3477 | 0.41% |
| 2024-09-11 | 5.39 | 5.32 | -0.02 | -0.37% | 5.29 | 5.39 | 75853 | 4027 | 0.47% |
| 2024-09-10 | 5.37 | 5.34 | 0.00 | 0.00% | 5.24 | 5.39 | 78618 | 4172 | 0.49% |
| 2024-09-09 | 5.36 | 5.34 | -0.05 | -0.93% | 5.30 | 5.37 | 103705 | 5535 | 0.65% |
| 2024-09-06 | 5.42 | 5.39 | -0.03 | -0.55% | 5.39 | 5.45 | 70517 | 3818 | 0.44% |
| 2024-09-05 | 5.37 | 5.42 | 0.06 | 1.12% | 5.37 | 5.43 | 73422 | 3969 | 0.46% |
| 2024-09-04 | 5.36 | 5.36 | -0.03 | -0.56% | 5.30 | 5.40 | 73798 | 3959 | 0.46% |
| 2024-09-03 | 5.43 | 5.39 | -0.06 | -1.10% | 5.36 | 5.50 | 112634 | 6101 | 0.70% |
| 2024-09-02 | 5.47 | 5.45 | -0.03 | -0.55% | 5.43 | 5.53 | 148684 | 8143 | 0.93% |
| 2024-08-30 | 5.45 | 5.48 | 0.03 | 0.55% | 5.43 | 5.54 | 123062 | 6758 | 0.77% |
| 2024-08-29 | 5.43 | 5.45 | 0.00 | 0.00% | 5.39 | 5.49 | 69539 | 3787 | 0.43% |
| 2024-08-28 | 5.40 | 5.45 | 0.05 | 0.93% | 5.39 | 5.53 | 102023 | 5586 | 0.64% |
| 2024-08-27 | 5.41 | 5.40 | -0.05 | -0.92% | 5.36 | 5.43 | 63599 | 3430 | 0.40% |
| 2024-08-26 | 5.42 | 5.45 | 0.05 | 0.93% | 5.40 | 5.47 | 73142 | 3976 | 0.46% |
| 2024-08-23 | 5.43 | 5.40 | -0.03 | -0.55% | 5.36 | 5.45 | 74872 | 4038 | 0.47% |
| 2024-08-22 | 5.44 | 5.43 | -0.01 | -0.18% | 5.40 | 5.48 | 72763 | 3955 | 0.45% |
| 2024-08-21 | 5.50 | 5.44 | -0.07 | -1.27% | 5.39 | 5.51 | 103537 | 5629 | 0.65% |
| 2024-08-20 | 5.63 | 5.51 | -0.12 | -2.13% | 5.46 | 5.64 | 138834 | 7667 | 0.87% |
| 2024-08-19 | 5.62 | 5.63 | 0.00 | 0.00% | 5.61 | 5.70 | 94584 | 5349 | 0.59% |
| 2024-08-16 | 5.73 | 5.63 | -0.12 | -2.09% | 5.63 | 5.74 | 157914 | 8931 | 0.99% |
| 2024-08-15 | 5.74 | 5.75 | 0.00 | 0.00% | 5.70 | 5.80 | 94795 | 5452 | 0.59% |
| 2024-08-14 | 5.71 | 5.75 | 0.00 | 0.00% | 5.66 | 5.77 | 106297 | 6092 | 0.66% |
| 2024-08-13 | 5.76 | 5.75 | -0.01 | -0.17% | 5.69 | 5.78 | 121868 | 6981 | 0.76% |