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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 6.12 | 5.91 | -0.18 | -2.96% | 5.89 | 6.16 | 110082 | 6651 | 1.17% |
| 2024-11-21 | 6.11 | 6.09 | -0.01 | -0.16% | 6.02 | 6.14 | 96544 | 5879 | 1.03% |
| 2024-11-20 | 5.94 | 6.10 | 0.13 | 2.18% | 5.93 | 6.10 | 130017 | 7845 | 1.38% |
| 2024-11-19 | 5.97 | 5.97 | 0.07 | 1.19% | 5.81 | 5.99 | 113170 | 6689 | 1.20% |
| 2024-11-18 | 6.03 | 5.90 | -0.08 | -1.34% | 5.85 | 6.05 | 147754 | 8786 | 1.57% |
| 2024-11-15 | 6.08 | 5.98 | -0.12 | -1.97% | 5.95 | 6.18 | 180225 | 10930 | 1.92% |
| 2024-11-14 | 6.15 | 6.10 | -0.02 | -0.33% | 6.10 | 6.35 | 277006 | 17174 | 2.94% |
| 2024-11-13 | 6.10 | 6.12 | 0.00 | 0.00% | 5.99 | 6.18 | 157618 | 9589 | 1.68% |
| 2024-11-12 | 6.18 | 6.12 | -0.08 | -1.29% | 6.07 | 6.21 | 178564 | 10962 | 1.90% |
| 2024-11-11 | 6.06 | 6.20 | 0.22 | 3.68% | 6.05 | 6.36 | 359733 | 22403 | 3.82% |
| 2024-11-08 | 6.11 | 5.98 | -0.13 | -2.13% | 5.95 | 6.15 | 217527 | 13148 | 2.31% |
| 2024-11-07 | 6.04 | 6.11 | 0.15 | 2.52% | 6.02 | 6.15 | 266193 | 16214 | 2.83% |
| 2024-11-06 | 5.89 | 5.96 | 0.08 | 1.36% | 5.82 | 6.05 | 229388 | 13596 | 2.44% |
| 2024-11-05 | 5.73 | 5.88 | 0.15 | 2.62% | 5.69 | 5.92 | 217042 | 12648 | 2.31% |
| 2024-11-04 | 5.60 | 5.73 | 0.13 | 2.32% | 5.58 | 5.73 | 128927 | 7330 | 1.37% |
| 2024-11-01 | 5.70 | 5.60 | -0.10 | -1.75% | 5.58 | 5.73 | 200486 | 11314 | 2.13% |
| 2024-10-31 | 5.75 | 5.70 | -0.06 | -1.04% | 5.65 | 5.78 | 229247 | 13114 | 2.44% |
| 2024-10-30 | 5.72 | 5.76 | 0.02 | 0.35% | 5.68 | 5.81 | 128121 | 7358 | 1.36% |
| 2024-10-29 | 5.92 | 5.74 | -0.16 | -2.71% | 5.70 | 5.94 | 182707 | 10629 | 1.94% |
| 2024-10-28 | 5.80 | 5.90 | 0.11 | 1.90% | 5.80 | 5.92 | 257976 | 15157 | 2.74% |
| 2024-10-25 | 5.67 | 5.79 | 0.14 | 2.48% | 5.65 | 5.79 | 156320 | 8946 | 1.66% |
| 2024-10-24 | 5.69 | 5.65 | -0.05 | -0.88% | 5.63 | 5.70 | 106605 | 6032 | 1.13% |
| 2024-10-23 | 5.74 | 5.70 | -0.03 | -0.52% | 5.68 | 5.83 | 170807 | 9816 | 1.82% |
| 2024-10-22 | 5.63 | 5.73 | 0.10 | 1.78% | 5.63 | 5.73 | 102225 | 5814 | 1.09% |
| 2024-10-21 | 5.73 | 5.63 | -0.06 | -1.05% | 5.58 | 5.75 | 156334 | 8851 | 1.66% |
| 2024-10-18 | 5.66 | 5.69 | 0.03 | 0.53% | 5.60 | 5.74 | 146511 | 8334 | 1.56% |
| 2024-10-17 | 5.76 | 5.66 | -0.07 | -1.22% | 5.66 | 5.84 | 97783 | 5614 | 1.04% |
| 2024-10-16 | 5.80 | 5.73 | -0.12 | -2.05% | 5.68 | 5.85 | 103554 | 5966 | 1.10% |
| 2024-10-15 | 5.93 | 5.85 | -0.08 | -1.35% | 5.83 | 5.96 | 99994 | 5875 | 1.06% |
| 2024-10-14 | 5.90 | 5.93 | 0.06 | 1.02% | 5.81 | 5.98 | 92302 | 5446 | 0.98% |
| 2024-10-11 | 5.97 | 5.87 | -0.10 | -1.68% | 5.80 | 5.97 | 93180 | 5486 | 0.99% |
| 2024-10-10 | 5.95 | 5.97 | 0.10 | 1.70% | 5.85 | 6.10 | 134066 | 8027 | 1.42% |
| 2024-10-09 | 6.24 | 5.87 | -0.52 | -8.14% | 5.86 | 6.24 | 222378 | 13471 | 2.36% |
| 2024-10-08 | 6.67 | 6.39 | 0.29 | 4.75% | 6.03 | 6.69 | 430894 | 27452 | 4.58% |
| 2024-09-30 | 5.81 | 6.10 | 0.42 | 7.39% | 5.70 | 6.16 | 381186 | 22591 | 4.05% |
| 2024-09-27 | 5.57 | 5.68 | 0.18 | 3.27% | 5.52 | 5.75 | 107893 | 6085 | 1.15% |
| 2024-09-26 | 5.36 | 5.50 | 0.13 | 2.42% | 5.34 | 5.50 | 60662 | 3303 | 0.64% |
| 2024-09-25 | 5.42 | 5.37 | 0.01 | 0.19% | 5.36 | 5.49 | 64501 | 3499 | 0.69% |
| 2024-09-24 | 5.20 | 5.36 | 0.19 | 3.68% | 5.19 | 5.36 | 61943 | 3274 | 0.66% |
| 2024-09-23 | 5.15 | 5.17 | 0.00 | 0.00% | 5.14 | 5.19 | 22560 | 1165 | 0.24% |
| 2024-09-20 | 5.23 | 5.17 | -0.06 | -1.15% | 5.13 | 5.24 | 32497 | 1685 | 0.35% |
| 2024-09-19 | 5.18 | 5.23 | 0.05 | 0.97% | 5.16 | 5.26 | 42362 | 2210 | 0.45% |
| 2024-09-18 | 5.22 | 5.18 | -0.03 | -0.58% | 5.10 | 5.28 | 32325 | 1671 | 0.34% |
| 2024-09-13 | 5.17 | 5.21 | 0.05 | 0.97% | 5.12 | 5.25 | 54104 | 2814 | 0.57% |
| 2024-09-12 | 5.08 | 5.16 | 0.08 | 1.57% | 5.05 | 5.19 | 39635 | 2037 | 0.42% |
| 2024-09-11 | 5.08 | 5.08 | -0.01 | -0.20% | 5.02 | 5.11 | 24553 | 1245 | 0.26% |
| 2024-09-10 | 5.03 | 5.09 | 0.06 | 1.19% | 5.00 | 5.10 | 32544 | 1639 | 0.35% |
| 2024-09-09 | 5.06 | 5.03 | -0.02 | -0.40% | 5.01 | 5.10 | 24668 | 1242 | 0.26% |
| 2024-09-06 | 5.13 | 5.05 | -0.07 | -1.37% | 5.03 | 5.13 | 21906 | 1111 | 0.23% |
| 2024-09-05 | 5.11 | 5.12 | 0.01 | 0.20% | 5.08 | 5.15 | 28305 | 1445 | 0.30% |
| 2024-09-04 | 5.17 | 5.11 | -0.06 | -1.16% | 5.10 | 5.19 | 28383 | 1460 | 0.30% |
| 2024-09-03 | 5.19 | 5.17 | -0.04 | -0.77% | 5.15 | 5.24 | 31150 | 1614 | 0.33% |
| 2024-09-02 | 5.28 | 5.21 | -0.05 | -0.95% | 5.20 | 5.30 | 37179 | 1948 | 0.40% |
| 2024-08-30 | 5.23 | 5.26 | 0.03 | 0.57% | 5.21 | 5.32 | 61003 | 3220 | 0.65% |
| 2024-08-29 | 5.18 | 5.23 | 0.03 | 0.58% | 5.16 | 5.25 | 31951 | 1666 | 0.34% |
| 2024-08-28 | 5.14 | 5.20 | 0.02 | 0.39% | 5.13 | 5.25 | 22051 | 1147 | 0.23% |
| 2024-08-27 | 5.24 | 5.18 | -0.07 | -1.33% | 5.16 | 5.27 | 26712 | 1391 | 0.28% |
| 2024-08-26 | 5.08 | 5.25 | 0.17 | 3.35% | 5.08 | 5.26 | 34236 | 1779 | 0.36% |
| 2024-08-23 | 5.14 | 5.08 | -0.07 | -1.36% | 5.06 | 5.14 | 31114 | 1582 | 0.33% |
| 2024-08-22 | 5.18 | 5.15 | -0.01 | -0.19% | 5.13 | 5.21 | 28982 | 1498 | 0.31% |
| 2024-08-21 | 5.20 | 5.16 | -0.05 | -0.96% | 5.15 | 5.22 | 38196 | 1976 | 0.41% |
| 2024-08-20 | 5.33 | 5.21 | -0.13 | -2.43% | 5.18 | 5.35 | 40598 | 2124 | 0.43% |
| 2024-08-19 | 5.30 | 5.34 | 0.04 | 0.75% | 5.26 | 5.40 | 34308 | 1831 | 0.36% |
| 2024-08-16 | 5.44 | 5.30 | -0.14 | -2.57% | 5.30 | 5.47 | 46193 | 2483 | 0.49% |