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 | 6.36 | 6.39 | 0.01 | 0.16% | 6.25 | 6.40 | 103820 | 6569 | 1.56% |
| 2024-11-20 | 6.23 | 6.38 | 0.13 | 2.08% | 6.19 | 6.40 | 151906 | 9603 | 2.28% |
| 2024-11-19 | 6.26 | 6.25 | 0.03 | 0.48% | 6.11 | 6.38 | 132757 | 8271 | 2.00% |
| 2024-11-18 | 6.22 | 6.22 | 0.18 | 2.98% | 6.18 | 6.45 | 194287 | 12217 | 2.92% |
| 2024-11-15 | 6.08 | 6.04 | -0.04 | -0.66% | 6.04 | 6.17 | 67031 | 4094 | 1.01% |
| 2024-11-14 | 6.19 | 6.08 | -0.12 | -1.94% | 6.05 | 6.22 | 86649 | 5314 | 1.30% |
| 2024-11-13 | 6.32 | 6.20 | -0.11 | -1.74% | 6.13 | 6.40 | 109228 | 6797 | 1.64% |
| 2024-11-12 | 6.27 | 6.31 | 0.08 | 1.28% | 6.25 | 6.48 | 183308 | 11699 | 2.75% |
| 2024-11-11 | 6.22 | 6.23 | 0.01 | 0.16% | 6.08 | 6.27 | 109346 | 6750 | 1.64% |
| 2024-11-08 | 6.25 | 6.22 | -0.04 | -0.64% | 6.20 | 6.41 | 150285 | 9424 | 2.26% |
| 2024-11-07 | 6.00 | 6.26 | 0.23 | 3.81% | 5.97 | 6.35 | 181180 | 11248 | 2.72% |
| 2024-11-06 | 6.02 | 6.03 | 0.00 | 0.00% | 5.96 | 6.06 | 95861 | 5764 | 1.44% |
| 2024-11-05 | 5.93 | 6.03 | 0.10 | 1.69% | 5.91 | 6.04 | 89974 | 5391 | 1.35% |
| 2024-11-04 | 5.85 | 5.93 | 0.05 | 0.85% | 5.85 | 5.93 | 65964 | 3884 | 0.99% |
| 2024-11-01 | 5.99 | 5.88 | -0.14 | -2.33% | 5.84 | 6.02 | 83401 | 4938 | 1.25% |
| 2024-10-31 | 5.94 | 6.02 | 0.04 | 0.67% | 5.93 | 6.05 | 90543 | 5439 | 1.36% |
| 2024-10-30 | 5.92 | 5.98 | 0.00 | 0.00% | 5.92 | 6.02 | 73302 | 4375 | 1.10% |
| 2024-10-29 | 6.15 | 5.98 | -0.14 | -2.29% | 5.97 | 6.20 | 144235 | 8747 | 2.17% |
| 2024-10-28 | 6.11 | 6.12 | -0.16 | -2.55% | 5.99 | 6.14 | 241116 | 14604 | 3.62% |
| 2024-10-25 | 6.10 | 6.28 | 0.33 | 5.55% | 6.08 | 6.47 | 211161 | 13219 | 3.17% |
| 2024-10-24 | 5.89 | 5.95 | 0.07 | 1.19% | 5.85 | 5.95 | 67489 | 3984 | 1.01% |
| 2024-10-23 | 5.88 | 5.88 | 0.00 | 0.00% | 5.83 | 5.96 | 75598 | 4459 | 1.14% |
| 2024-10-22 | 5.78 | 5.88 | 0.10 | 1.73% | 5.77 | 5.90 | 66152 | 3863 | 0.99% |
| 2024-10-21 | 5.79 | 5.78 | -0.01 | -0.17% | 5.72 | 5.81 | 80663 | 4658 | 1.21% |
| 2024-10-18 | 5.67 | 5.79 | 0.08 | 1.40% | 5.61 | 5.85 | 104504 | 5979 | 1.57% |
| 2024-10-17 | 5.80 | 5.71 | -0.05 | -0.87% | 5.70 | 5.84 | 59421 | 3430 | 0.89% |
| 2024-10-16 | 5.70 | 5.76 | -0.01 | -0.17% | 5.70 | 5.80 | 50792 | 2923 | 0.76% |
| 2024-10-15 | 5.81 | 5.77 | -0.07 | -1.20% | 5.75 | 5.86 | 63171 | 3666 | 0.95% |
| 2024-10-14 | 5.85 | 5.84 | 0.04 | 0.69% | 5.72 | 5.87 | 82684 | 4803 | 1.24% |
| 2024-10-11 | 5.93 | 5.80 | -0.18 | -3.01% | 5.78 | 5.99 | 90047 | 5278 | 1.35% |
| 2024-10-10 | 5.89 | 5.98 | 0.12 | 2.05% | 5.79 | 6.07 | 107863 | 6429 | 1.62% |
| 2024-10-09 | 6.25 | 5.86 | -0.51 | -8.01% | 5.83 | 6.25 | 172043 | 10352 | 2.59% |
| 2024-10-08 | 6.69 | 6.37 | 0.29 | 4.77% | 6.08 | 6.69 | 297488 | 18942 | 4.47% |
| 2024-09-30 | 5.78 | 6.08 | 0.49 | 8.77% | 5.67 | 6.12 | 220822 | 13063 | 3.32% |
| 2024-09-27 | 5.55 | 5.59 | 0.19 | 3.52% | 5.42 | 5.64 | 115438 | 6382 | 1.73% |
| 2024-09-26 | 5.21 | 5.40 | 0.19 | 3.65% | 5.19 | 5.40 | 73853 | 3915 | 1.11% |
| 2024-09-25 | 5.18 | 5.21 | 0.11 | 2.16% | 5.17 | 5.29 | 73406 | 3841 | 1.10% |
| 2024-09-24 | 4.99 | 5.10 | 0.13 | 2.62% | 4.99 | 5.11 | 47760 | 2418 | 0.72% |
| 2024-09-23 | 4.92 | 4.97 | 0.03 | 0.61% | 4.92 | 4.98 | 21481 | 1066 | 0.32% |
| 2024-09-20 | 4.97 | 4.94 | -0.02 | -0.40% | 4.91 | 4.97 | 22088 | 1090 | 0.33% |
| 2024-09-19 | 4.83 | 4.96 | 0.14 | 2.90% | 4.83 | 4.97 | 42972 | 2116 | 0.65% |
| 2024-09-18 | 4.86 | 4.82 | -0.05 | -1.03% | 4.72 | 4.87 | 33768 | 1622 | 0.51% |
| 2024-09-13 | 4.90 | 4.87 | -0.04 | -0.81% | 4.87 | 4.93 | 20598 | 1009 | 0.31% |
| 2024-09-12 | 4.89 | 4.91 | 0.00 | 0.00% | 4.89 | 4.95 | 20413 | 1004 | 0.31% |
| 2024-09-11 | 4.96 | 4.91 | -0.05 | -1.01% | 4.89 | 4.97 | 29076 | 1429 | 0.44% |
| 2024-09-10 | 5.01 | 4.96 | -0.05 | -1.00% | 4.90 | 5.03 | 32528 | 1612 | 0.49% |
| 2024-09-09 | 4.98 | 5.01 | 0.02 | 0.40% | 4.95 | 5.02 | 32254 | 1609 | 0.48% |
| 2024-09-06 | 5.05 | 4.99 | -0.04 | -0.80% | 4.99 | 5.07 | 34819 | 1752 | 0.52% |
| 2024-09-05 | 4.95 | 5.03 | 0.08 | 1.62% | 4.95 | 5.04 | 38758 | 1938 | 0.58% |
| 2024-09-04 | 4.94 | 4.95 | 0.00 | 0.00% | 4.92 | 4.97 | 31709 | 1569 | 0.48% |
| 2024-09-03 | 4.94 | 4.95 | -0.01 | -0.20% | 4.92 | 4.98 | 32976 | 1632 | 0.50% |
| 2024-09-02 | 4.95 | 4.96 | -0.04 | -0.80% | 4.86 | 5.03 | 74690 | 3693 | 1.12% |
| 2024-08-30 | 4.91 | 5.00 | 0.12 | 2.46% | 4.87 | 5.10 | 83911 | 4194 | 1.26% |
| 2024-08-29 | 4.83 | 4.88 | 0.03 | 0.62% | 4.82 | 4.90 | 34273 | 1668 | 0.52% |
| 2024-08-28 | 4.84 | 4.85 | -0.02 | -0.41% | 4.81 | 4.89 | 33237 | 1614 | 0.50% |
| 2024-08-27 | 4.88 | 4.87 | -0.02 | -0.41% | 4.85 | 4.91 | 30393 | 1481 | 0.46% |
| 2024-08-26 | 4.86 | 4.89 | 0.02 | 0.41% | 4.81 | 4.90 | 37927 | 1846 | 0.57% |
| 2024-08-23 | 4.92 | 4.87 | -0.05 | -1.02% | 4.84 | 4.95 | 42495 | 2072 | 0.64% |
| 2024-08-22 | 4.91 | 4.92 | 0.01 | 0.20% | 4.87 | 4.98 | 40134 | 1976 | 0.60% |
| 2024-08-21 | 4.93 | 4.91 | -0.02 | -0.41% | 4.89 | 4.94 | 29304 | 1440 | 0.44% |
| 2024-08-20 | 5.09 | 4.93 | -0.15 | -2.95% | 4.90 | 5.09 | 69582 | 3462 | 1.05% |
| 2024-08-19 | 5.08 | 5.08 | -0.01 | -0.20% | 5.05 | 5.11 | 34567 | 1757 | 0.52% |
| 2024-08-16 | 5.15 | 5.09 | -0.04 | -0.78% | 5.08 | 5.15 | 50315 | 2574 | 0.76% |
| 2024-08-15 | 5.15 | 5.13 | -0.03 | -0.58% | 5.13 | 5.21 | 53155 | 2744 | 0.80% |