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 | 6.32 | 6.46 | 0.13 | 2.05% | 6.31 | 6.47 | 409378 | 26206 | 1.41% |
| 2024-11-20 | 6.26 | 6.33 | 0.04 | 0.64% | 6.25 | 6.33 | 307019 | 19334 | 1.06% |
| 2024-11-19 | 6.23 | 6.29 | 0.06 | 0.96% | 6.17 | 6.29 | 297696 | 18538 | 1.02% |
| 2024-11-18 | 6.18 | 6.23 | 0.08 | 1.30% | 6.17 | 6.33 | 419606 | 26243 | 1.44% |
| 2024-11-15 | 6.16 | 6.15 | -0.03 | -0.49% | 6.13 | 6.21 | 209049 | 12908 | 0.72% |
| 2024-11-14 | 6.20 | 6.18 | -0.02 | -0.32% | 6.16 | 6.32 | 458732 | 28656 | 1.58% |
| 2024-11-13 | 6.12 | 6.20 | 0.05 | 0.81% | 6.11 | 6.23 | 242430 | 14981 | 0.83% |
| 2024-11-12 | 6.16 | 6.15 | -0.03 | -0.49% | 6.13 | 6.26 | 313384 | 19425 | 1.08% |
| 2024-11-11 | 6.22 | 6.18 | -0.08 | -1.28% | 6.11 | 6.23 | 288986 | 17793 | 0.99% |
| 2024-11-08 | 6.30 | 6.26 | 0.02 | 0.32% | 6.18 | 6.32 | 388130 | 24199 | 1.34% |
| 2024-11-07 | 6.03 | 6.24 | 0.17 | 2.80% | 6.03 | 6.24 | 406759 | 25080 | 1.40% |
| 2024-11-06 | 6.09 | 6.07 | 0.00 | 0.00% | 6.02 | 6.10 | 262236 | 15904 | 0.90% |
| 2024-11-05 | 5.97 | 6.07 | 0.10 | 1.68% | 5.94 | 6.07 | 300492 | 18062 | 1.03% |
| 2024-11-04 | 5.91 | 5.97 | 0.07 | 1.19% | 5.85 | 5.97 | 195854 | 11586 | 0.67% |
| 2024-11-01 | 5.94 | 5.90 | -0.03 | -0.51% | 5.90 | 6.05 | 355821 | 21204 | 1.22% |
| 2024-10-31 | 5.99 | 5.93 | -0.06 | -1.00% | 5.87 | 6.02 | 282086 | 16728 | 0.97% |
| 2024-10-30 | 6.02 | 5.99 | -0.05 | -0.83% | 5.95 | 6.10 | 270631 | 16266 | 0.93% |
| 2024-10-29 | 6.20 | 6.04 | -0.25 | -3.97% | 6.04 | 6.23 | 517081 | 31631 | 1.78% |
| 2024-10-28 | 6.25 | 6.29 | 0.03 | 0.48% | 6.23 | 6.30 | 249221 | 15613 | 0.86% |
| 2024-10-25 | 6.23 | 6.26 | 0.04 | 0.64% | 6.21 | 6.26 | 159187 | 9935 | 0.55% |
| 2024-10-24 | 6.26 | 6.22 | -0.07 | -1.11% | 6.18 | 6.29 | 204015 | 12694 | 0.70% |
| 2024-10-23 | 6.29 | 6.29 | 0.02 | 0.32% | 6.23 | 6.32 | 263189 | 16520 | 0.91% |
| 2024-10-22 | 6.17 | 6.27 | 0.14 | 2.28% | 6.14 | 6.30 | 372424 | 23237 | 1.28% |
| 2024-10-21 | 6.11 | 6.13 | 0.02 | 0.33% | 6.09 | 6.20 | 283185 | 17381 | 0.97% |
| 2024-10-18 | 6.08 | 6.11 | 0.09 | 1.50% | 6.00 | 6.18 | 312630 | 18999 | 1.08% |
| 2024-10-17 | 6.30 | 6.22 | -0.03 | -0.48% | 6.21 | 6.42 | 305683 | 19220 | 1.05% |
| 2024-10-16 | 6.27 | 6.25 | -0.01 | -0.16% | 6.21 | 6.36 | 308718 | 19443 | 1.06% |
| 2024-10-15 | 6.41 | 6.26 | -0.16 | -2.49% | 6.26 | 6.44 | 317708 | 20184 | 1.09% |
| 2024-10-14 | 6.36 | 6.42 | 0.14 | 2.23% | 6.30 | 6.45 | 298743 | 19068 | 1.03% |
| 2024-10-11 | 6.50 | 6.28 | -0.19 | -2.94% | 6.23 | 6.55 | 414890 | 26489 | 1.43% |
| 2024-10-10 | 6.17 | 6.47 | 0.30 | 4.86% | 6.17 | 6.65 | 625495 | 40315 | 2.15% |
| 2024-10-09 | 6.59 | 6.17 | -0.56 | -8.32% | 6.16 | 6.59 | 594405 | 37700 | 2.05% |
| 2024-10-08 | 7.31 | 6.73 | 0.07 | 1.05% | 6.50 | 7.32 | 1024838 | 70183 | 3.53% |
| 2024-09-30 | 6.42 | 6.66 | 0.48 | 7.77% | 6.28 | 6.71 | 804665 | 52405 | 2.77% |
| 2024-09-27 | 6.09 | 6.18 | 0.16 | 2.66% | 6.07 | 6.29 | 483249 | 29703 | 1.66% |
| 2024-09-26 | 5.81 | 6.02 | 0.20 | 3.44% | 5.77 | 6.02 | 340423 | 20095 | 1.17% |
| 2024-09-25 | 5.88 | 5.82 | 0.02 | 0.34% | 5.80 | 5.99 | 394208 | 23278 | 1.36% |
| 2024-09-24 | 5.70 | 5.80 | 0.14 | 2.47% | 5.68 | 5.80 | 321162 | 18458 | 1.10% |
| 2024-09-23 | 5.63 | 5.66 | 0.03 | 0.53% | 5.62 | 5.70 | 185602 | 10516 | 0.64% |
| 2024-09-20 | 5.63 | 5.63 | -0.01 | -0.18% | 5.59 | 5.66 | 188709 | 10599 | 0.65% |
| 2024-09-19 | 5.70 | 5.64 | -0.06 | -1.05% | 5.61 | 5.72 | 268254 | 15153 | 0.92% |
| 2024-09-18 | 5.47 | 5.70 | 0.22 | 4.01% | 5.45 | 5.70 | 385046 | 21640 | 1.32% |
| 2024-09-13 | 5.50 | 5.48 | -0.02 | -0.36% | 5.42 | 5.62 | 559355 | 31102 | 1.92% |
| 2024-09-12 | 5.30 | 5.50 | 0.23 | 4.36% | 5.24 | 5.55 | 582221 | 31807 | 2.00% |
| 2024-09-11 | 5.15 | 5.27 | 0.11 | 2.13% | 5.05 | 5.31 | 397106 | 20632 | 1.37% |
| 2024-09-10 | 5.18 | 5.16 | -0.03 | -0.58% | 5.11 | 5.24 | 167438 | 8646 | 0.58% |
| 2024-09-09 | 5.33 | 5.19 | -0.16 | -2.99% | 5.15 | 5.34 | 253568 | 13183 | 0.87% |
| 2024-09-06 | 5.39 | 5.35 | -0.04 | -0.74% | 5.34 | 5.40 | 162967 | 8751 | 0.56% |
| 2024-09-05 | 5.44 | 5.39 | -0.05 | -0.92% | 5.37 | 5.50 | 188777 | 10207 | 0.65% |
| 2024-09-04 | 5.51 | 5.44 | -0.10 | -1.81% | 5.43 | 5.52 | 172824 | 9431 | 0.59% |
| 2024-09-03 | 5.58 | 5.54 | -0.04 | -0.72% | 5.51 | 5.68 | 300739 | 16765 | 1.03% |
| 2024-09-02 | 5.56 | 5.58 | 0.05 | 0.90% | 5.49 | 5.64 | 327419 | 18312 | 1.13% |
| 2024-08-30 | 5.54 | 5.53 | -0.01 | -0.18% | 5.51 | 5.62 | 458556 | 25475 | 1.58% |
| 2024-08-29 | 5.56 | 5.54 | -0.03 | -0.54% | 5.47 | 5.57 | 195555 | 10794 | 0.67% |
| 2024-08-28 | 5.50 | 5.57 | 0.08 | 1.46% | 5.48 | 5.60 | 237136 | 13168 | 0.82% |
| 2024-08-27 | 5.40 | 5.49 | 0.08 | 1.48% | 5.38 | 5.52 | 217351 | 11871 | 0.75% |
| 2024-08-26 | 5.41 | 5.41 | 0.01 | 0.19% | 5.37 | 5.45 | 127755 | 6897 | 0.44% |
| 2024-08-23 | 5.34 | 5.40 | 0.05 | 0.93% | 5.34 | 5.45 | 179777 | 9714 | 0.62% |
| 2024-08-22 | 5.38 | 5.35 | -0.03 | -0.56% | 5.33 | 5.40 | 149193 | 8000 | 0.51% |
| 2024-08-21 | 5.47 | 5.38 | -0.08 | -1.47% | 5.30 | 5.51 | 289671 | 15599 | 1.00% |
| 2024-08-20 | 5.65 | 5.46 | -0.18 | -3.19% | 5.45 | 5.65 | 387871 | 21419 | 1.33% |
| 2024-08-19 | 5.59 | 5.64 | 0.10 | 1.81% | 5.58 | 5.69 | 326827 | 18445 | 1.12% |
| 2024-08-16 | 5.58 | 5.54 | -0.02 | -0.36% | 5.54 | 5.59 | 156406 | 8696 | 0.54% |
| 2024-08-15 | 5.45 | 5.56 | 0.11 | 2.02% | 5.43 | 5.60 | 291808 | 16151 | 1.00% |
| 2024-08-14 | 5.51 | 5.45 | -0.08 | -1.45% | 5.45 | 5.53 | 198707 | 10889 | 0.68% |
| 2024-08-13 | 5.55 | 5.53 | -0.02 | -0.36% | 5.48 | 5.57 | 236594 | 13064 | 0.81% |