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 | 6.28 | 6.32 | 0.03 | 0.48% | 6.23 | 6.33 | 60595 | 3811 | 1.68% |
| 2024-11-20 | 6.18 | 6.29 | 0.11 | 1.78% | 6.13 | 6.29 | 67371 | 4198 | 1.87% |
| 2024-11-19 | 6.15 | 6.18 | 0.05 | 0.82% | 6.06 | 6.19 | 67689 | 4145 | 1.88% |
| 2024-11-18 | 6.29 | 6.13 | -0.11 | -1.76% | 6.09 | 6.32 | 91022 | 5631 | 2.53% |
| 2024-11-15 | 6.31 | 6.24 | -0.07 | -1.11% | 6.24 | 6.44 | 79791 | 5067 | 2.22% |
| 2024-11-14 | 6.45 | 6.31 | -0.16 | -2.47% | 6.30 | 6.50 | 92391 | 5906 | 2.57% |
| 2024-11-13 | 6.66 | 6.47 | -0.10 | -1.52% | 6.32 | 6.75 | 154274 | 9974 | 4.28% |
| 2024-11-12 | 6.55 | 6.57 | 0.00 | 0.00% | 6.51 | 6.67 | 128551 | 8477 | 3.57% |
| 2024-11-11 | 6.49 | 6.57 | -0.01 | -0.15% | 6.49 | 6.61 | 87935 | 5744 | 2.44% |
| 2024-11-08 | 6.70 | 6.58 | -0.08 | -1.20% | 6.50 | 6.75 | 163262 | 10728 | 4.53% |
| 2024-11-07 | 6.45 | 6.66 | 0.21 | 3.26% | 6.36 | 6.66 | 173717 | 11425 | 4.82% |
| 2024-11-06 | 6.42 | 6.45 | 0.02 | 0.31% | 6.35 | 6.49 | 132272 | 8500 | 3.67% |
| 2024-11-05 | 6.32 | 6.43 | 0.08 | 1.26% | 6.31 | 6.44 | 139489 | 8897 | 3.87% |
| 2024-11-04 | 6.30 | 6.35 | 0.08 | 1.28% | 6.24 | 6.36 | 81675 | 5154 | 2.27% |
| 2024-11-01 | 6.30 | 6.27 | -0.11 | -1.72% | 6.23 | 6.40 | 114086 | 7200 | 3.17% |
| 2024-10-31 | 6.30 | 6.38 | 0.06 | 0.95% | 6.23 | 6.39 | 112445 | 7103 | 3.12% |
| 2024-10-30 | 6.25 | 6.32 | 0.07 | 1.12% | 6.21 | 6.39 | 109352 | 6890 | 3.04% |
| 2024-10-29 | 6.33 | 6.25 | -0.07 | -1.11% | 6.23 | 6.43 | 135614 | 8579 | 3.77% |
| 2024-10-28 | 6.19 | 6.32 | 0.14 | 2.27% | 6.18 | 6.32 | 104778 | 6559 | 2.91% |
| 2024-10-25 | 6.18 | 6.18 | 0.01 | 0.16% | 6.16 | 6.22 | 79908 | 4942 | 2.22% |
| 2024-10-24 | 6.16 | 6.17 | 0.00 | 0.00% | 6.12 | 6.19 | 60299 | 3712 | 1.67% |
| 2024-10-23 | 6.23 | 6.17 | -0.02 | -0.32% | 6.13 | 6.25 | 79666 | 4926 | 2.21% |
| 2024-10-22 | 6.15 | 6.19 | 0.03 | 0.49% | 6.08 | 6.22 | 98207 | 6044 | 2.73% |
| 2024-10-21 | 6.03 | 6.16 | 0.13 | 2.16% | 5.99 | 6.21 | 161734 | 9894 | 4.49% |
| 2024-10-18 | 5.95 | 6.03 | 0.06 | 1.01% | 5.91 | 6.07 | 109953 | 6596 | 3.05% |
| 2024-10-17 | 5.93 | 5.97 | 0.02 | 0.34% | 5.93 | 6.04 | 70092 | 4204 | 1.95% |
| 2024-10-16 | 5.88 | 5.95 | 0.03 | 0.51% | 5.84 | 6.00 | 65381 | 3879 | 1.82% |
| 2024-10-15 | 5.98 | 5.92 | -0.09 | -1.50% | 5.92 | 6.03 | 77233 | 4620 | 2.14% |
| 2024-10-14 | 5.95 | 6.01 | 0.06 | 1.01% | 5.90 | 6.07 | 79459 | 4747 | 2.21% |
| 2024-10-11 | 6.08 | 5.95 | -0.21 | -3.41% | 5.91 | 6.11 | 98070 | 5895 | 2.72% |
| 2024-10-10 | 6.09 | 6.16 | 0.05 | 0.82% | 5.99 | 6.22 | 148023 | 9048 | 4.11% |
| 2024-10-09 | 6.57 | 6.11 | -0.68 | -10.01% | 6.11 | 6.58 | 210323 | 13131 | 5.84% |
| 2024-10-08 | 7.51 | 6.79 | -0.19 | -2.72% | 6.52 | 7.65 | 446842 | 31480 | 12.41% |
| 2024-09-30 | 6.55 | 6.98 | 0.60 | 9.40% | 6.30 | 6.98 | 369882 | 24628 | 10.27% |
| 2024-09-27 | 6.23 | 6.38 | 0.22 | 3.57% | 6.08 | 6.40 | 200747 | 12509 | 5.57% |
| 2024-09-26 | 5.88 | 6.16 | 0.27 | 4.58% | 5.84 | 6.17 | 110330 | 6643 | 3.06% |
| 2024-09-25 | 5.78 | 5.89 | 0.14 | 2.43% | 5.76 | 5.94 | 90890 | 5344 | 2.52% |
| 2024-09-24 | 5.60 | 5.75 | 0.16 | 2.86% | 5.59 | 5.75 | 59918 | 3405 | 1.66% |
| 2024-09-23 | 5.59 | 5.59 | -0.03 | -0.53% | 5.54 | 5.64 | 26427 | 1474 | 0.73% |
| 2024-09-20 | 5.62 | 5.62 | -0.01 | -0.18% | 5.58 | 5.65 | 24763 | 1389 | 0.69% |
| 2024-09-19 | 5.53 | 5.63 | 0.13 | 2.36% | 5.52 | 5.65 | 48864 | 2737 | 1.36% |
| 2024-09-18 | 5.56 | 5.50 | -0.06 | -1.08% | 5.36 | 5.56 | 40938 | 2220 | 1.14% |
| 2024-09-13 | 5.65 | 5.56 | -0.08 | -1.42% | 5.55 | 5.65 | 33537 | 1867 | 0.93% |
| 2024-09-12 | 5.66 | 5.64 | -0.03 | -0.53% | 5.64 | 5.72 | 23589 | 1337 | 0.66% |
| 2024-09-11 | 5.77 | 5.67 | -0.10 | -1.73% | 5.64 | 5.79 | 30376 | 1727 | 0.84% |
| 2024-09-10 | 5.85 | 5.77 | -0.06 | -1.03% | 5.67 | 5.85 | 49236 | 2827 | 1.37% |
| 2024-09-09 | 5.76 | 5.83 | 0.06 | 1.04% | 5.74 | 5.88 | 39937 | 2320 | 1.11% |
| 2024-09-06 | 5.78 | 5.77 | 0.00 | 0.00% | 5.74 | 5.84 | 31784 | 1840 | 0.88% |
| 2024-09-05 | 5.67 | 5.77 | 0.11 | 1.94% | 5.67 | 5.78 | 39945 | 2295 | 1.11% |
| 2024-09-04 | 5.71 | 5.66 | -0.06 | -1.05% | 5.65 | 5.78 | 31928 | 1822 | 0.89% |
| 2024-09-03 | 5.72 | 5.72 | 0.00 | 0.00% | 5.69 | 5.78 | 29597 | 1695 | 0.82% |
| 2024-09-02 | 5.77 | 5.72 | -0.07 | -1.21% | 5.71 | 5.86 | 43036 | 2496 | 1.20% |
| 2024-08-30 | 5.68 | 5.79 | 0.11 | 1.94% | 5.68 | 5.90 | 63341 | 3667 | 1.76% |
| 2024-08-29 | 5.68 | 5.68 | -0.01 | -0.18% | 5.60 | 5.72 | 30213 | 1711 | 0.84% |
| 2024-08-28 | 5.64 | 5.69 | 0.06 | 1.07% | 5.62 | 5.77 | 32599 | 1859 | 0.91% |
| 2024-08-27 | 5.66 | 5.63 | -0.03 | -0.53% | 5.62 | 5.70 | 20686 | 1169 | 0.57% |
| 2024-08-26 | 5.59 | 5.66 | 0.03 | 0.53% | 5.55 | 5.67 | 27789 | 1561 | 0.77% |
| 2024-08-23 | 5.66 | 5.63 | -0.07 | -1.23% | 5.52 | 5.70 | 38400 | 2148 | 1.07% |
| 2024-08-22 | 5.84 | 5.70 | -0.16 | -2.73% | 5.70 | 5.87 | 32681 | 1884 | 0.91% |
| 2024-08-21 | 5.85 | 5.86 | -0.01 | -0.17% | 5.85 | 5.90 | 14513 | 852 | 0.40% |
| 2024-08-20 | 5.96 | 5.87 | -0.10 | -1.68% | 5.86 | 5.96 | 24236 | 1427 | 0.67% |
| 2024-08-19 | 5.93 | 5.97 | 0.04 | 0.67% | 5.89 | 5.98 | 24170 | 1437 | 0.67% |
| 2024-08-16 | 5.92 | 5.93 | 0.00 | 0.00% | 5.91 | 5.96 | 24855 | 1474 | 0.69% |
| 2024-08-15 | 5.88 | 5.93 | 0.04 | 0.68% | 5.83 | 5.95 | 35707 | 2107 | 0.99% |
| 2024-08-14 | 5.91 | 5.89 | -0.02 | -0.34% | 5.86 | 5.94 | 26971 | 1589 | 0.75% |