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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 6.07 | 6.02 | 0.01 | 0.17% | 5.95 | 6.08 | 130328 | 7827 | 0.81% |
| 2024-12-02 | 5.93 | 6.01 | 0.11 | 1.86% | 5.90 | 6.06 | 126586 | 7589 | 0.78% |
| 2024-11-29 | 5.88 | 5.90 | -0.01 | -0.17% | 5.85 | 6.00 | 122422 | 7266 | 0.76% |
| 2024-11-28 | 5.90 | 5.91 | 0.02 | 0.34% | 5.85 | 5.96 | 98317 | 5805 | 0.61% |
| 2024-11-27 | 5.73 | 5.89 | 0.11 | 1.90% | 5.64 | 5.89 | 108769 | 6262 | 0.67% |
| 2024-11-26 | 5.78 | 5.78 | 0.02 | 0.35% | 5.73 | 5.90 | 111805 | 6486 | 0.69% |
| 2024-11-25 | 5.73 | 5.76 | 0.03 | 0.52% | 5.64 | 5.81 | 114389 | 6554 | 0.71% |
| 2024-11-22 | 6.13 | 5.73 | -0.31 | -5.13% | 5.72 | 6.14 | 166619 | 9838 | 1.03% |
| 2024-11-21 | 6.02 | 6.04 | 0.02 | 0.33% | 5.92 | 6.04 | 99897 | 5978 | 0.62% |
| 2024-11-20 | 5.88 | 6.02 | 0.11 | 1.86% | 5.86 | 6.03 | 143025 | 8537 | 0.88% |
| 2024-11-19 | 5.82 | 5.91 | 0.12 | 2.07% | 5.76 | 5.91 | 114020 | 6658 | 0.71% |
| 2024-11-18 | 5.90 | 5.79 | -0.10 | -1.70% | 5.76 | 6.01 | 158459 | 9322 | 0.98% |
| 2024-11-15 | 5.78 | 5.89 | 0.07 | 1.20% | 5.77 | 6.03 | 166699 | 9884 | 1.03% |
| 2024-11-14 | 6.01 | 5.82 | -0.22 | -3.64% | 5.81 | 6.05 | 134221 | 7910 | 0.83% |
| 2024-11-13 | 6.19 | 6.04 | -0.16 | -2.58% | 5.95 | 6.25 | 152912 | 9267 | 0.95% |
| 2024-11-12 | 6.19 | 6.20 | 0.03 | 0.49% | 6.14 | 6.38 | 212085 | 13321 | 1.31% |
| 2024-11-11 | 6.17 | 6.17 | -0.02 | -0.32% | 6.05 | 6.19 | 138308 | 8483 | 0.86% |
| 2024-11-08 | 6.40 | 6.19 | -0.15 | -2.37% | 6.14 | 6.43 | 146807 | 9142 | 0.91% |
| 2024-11-07 | 6.11 | 6.34 | 0.18 | 2.92% | 6.11 | 6.34 | 153398 | 9610 | 0.95% |
| 2024-11-06 | 6.30 | 6.16 | -0.09 | -1.44% | 6.11 | 6.31 | 157720 | 9728 | 0.98% |
| 2024-11-05 | 5.96 | 6.25 | 0.30 | 5.04% | 5.93 | 6.32 | 197354 | 12161 | 1.22% |
| 2024-11-04 | 5.82 | 5.95 | 0.16 | 2.76% | 5.79 | 5.95 | 100326 | 5893 | 0.62% |
| 2024-11-01 | 5.91 | 5.79 | -0.15 | -2.53% | 5.75 | 5.94 | 153133 | 8916 | 0.95% |
| 2024-10-31 | 5.96 | 5.94 | -0.02 | -0.34% | 5.91 | 6.06 | 112224 | 6703 | 0.69% |
| 2024-10-30 | 6.05 | 5.96 | -0.08 | -1.32% | 5.87 | 6.08 | 115057 | 6867 | 0.71% |
| 2024-10-29 | 6.29 | 6.04 | -0.21 | -3.36% | 6.02 | 6.35 | 138135 | 8500 | 0.85% |
| 2024-10-28 | 6.17 | 6.25 | 0.08 | 1.30% | 6.08 | 6.27 | 113507 | 7050 | 0.70% |
| 2024-10-25 | 6.02 | 6.17 | 0.17 | 2.83% | 6.00 | 6.27 | 148777 | 9133 | 0.92% |
| 2024-10-24 | 5.98 | 6.00 | 0.05 | 0.84% | 5.93 | 6.05 | 88701 | 5306 | 0.55% |
| 2024-10-23 | 6.03 | 5.95 | -0.07 | -1.16% | 5.93 | 6.05 | 112787 | 6749 | 0.70% |
| 2024-10-22 | 6.00 | 6.02 | 0.08 | 1.35% | 5.92 | 6.07 | 109118 | 6539 | 0.68% |
| 2024-10-21 | 5.98 | 5.94 | -0.03 | -0.50% | 5.86 | 6.03 | 140566 | 8347 | 0.87% |
| 2024-10-18 | 5.74 | 5.97 | 0.22 | 3.83% | 5.72 | 6.14 | 178429 | 10578 | 1.10% |
| 2024-10-17 | 5.94 | 5.75 | -0.13 | -2.21% | 5.75 | 5.95 | 95204 | 5558 | 0.59% |
| 2024-10-16 | 5.86 | 5.88 | -0.01 | -0.17% | 5.81 | 5.96 | 107022 | 6298 | 0.66% |
| 2024-10-15 | 6.08 | 5.89 | -0.14 | -2.32% | 5.88 | 6.08 | 111430 | 6669 | 0.69% |
| 2024-10-14 | 5.91 | 6.03 | 0.14 | 2.38% | 5.78 | 6.05 | 123375 | 7297 | 0.76% |
| 2024-10-11 | 6.22 | 5.89 | -0.33 | -5.31% | 5.80 | 6.25 | 158904 | 9502 | 0.98% |
| 2024-10-10 | 6.22 | 6.22 | 0.05 | 0.81% | 6.18 | 6.46 | 202890 | 12810 | 1.26% |
| 2024-10-09 | 6.68 | 6.17 | -0.69 | -10.06% | 6.17 | 6.78 | 273941 | 17693 | 1.69% |
| 2024-10-08 | 7.05 | 6.86 | 0.44 | 6.85% | 6.48 | 7.06 | 327118 | 22175 | 2.02% |
| 2024-09-30 | 6.09 | 6.42 | 0.58 | 9.93% | 6.07 | 6.42 | 219654 | 13921 | 1.36% |
| 2024-09-27 | 5.78 | 5.84 | 0.17 | 3.00% | 5.72 | 5.97 | 135450 | 7880 | 0.84% |
| 2024-09-26 | 5.50 | 5.67 | 0.15 | 2.72% | 5.40 | 5.68 | 93590 | 5190 | 0.58% |
| 2024-09-25 | 5.48 | 5.52 | 0.10 | 1.85% | 5.43 | 5.62 | 75763 | 4205 | 0.47% |
| 2024-09-24 | 5.30 | 5.42 | 0.18 | 3.44% | 5.21 | 5.43 | 92807 | 4962 | 0.57% |
| 2024-09-23 | 5.24 | 5.24 | 0.06 | 1.16% | 5.17 | 5.27 | 37128 | 1941 | 0.23% |
| 2024-09-20 | 5.26 | 5.18 | -0.11 | -2.08% | 5.14 | 5.30 | 43840 | 2280 | 0.27% |
| 2024-09-19 | 5.22 | 5.29 | 0.12 | 2.32% | 5.16 | 5.38 | 62196 | 3278 | 0.38% |
| 2024-09-18 | 5.28 | 5.17 | -0.11 | -2.08% | 5.09 | 5.28 | 52677 | 2709 | 0.33% |
| 2024-09-13 | 5.33 | 5.28 | -0.06 | -1.12% | 5.26 | 5.37 | 30452 | 1615 | 0.19% |
| 2024-09-12 | 5.39 | 5.34 | -0.02 | -0.37% | 5.32 | 5.45 | 30927 | 1663 | 0.19% |
| 2024-09-11 | 5.38 | 5.36 | -0.05 | -0.92% | 5.31 | 5.45 | 52086 | 2791 | 0.32% |
| 2024-09-10 | 5.40 | 5.41 | 0.01 | 0.19% | 5.29 | 5.48 | 48803 | 2613 | 0.30% |
| 2024-09-09 | 5.33 | 5.40 | 0.07 | 1.31% | 5.32 | 5.50 | 65635 | 3552 | 0.41% |
| 2024-09-06 | 5.58 | 5.33 | -0.24 | -4.31% | 5.32 | 5.61 | 66088 | 3575 | 0.41% |
| 2024-09-05 | 5.58 | 5.57 | 0.01 | 0.18% | 5.53 | 5.62 | 46555 | 2595 | 0.29% |
| 2024-09-04 | 5.55 | 5.56 | -0.01 | -0.18% | 5.53 | 5.63 | 64241 | 3586 | 0.40% |
| 2024-09-03 | 5.61 | 5.57 | -0.07 | -1.24% | 5.56 | 5.73 | 85628 | 4825 | 0.53% |
| 2024-09-02 | 5.56 | 5.64 | 0.21 | 3.87% | 5.52 | 5.80 | 187175 | 10632 | 1.16% |
| 2024-08-30 | 5.37 | 5.43 | 0.03 | 0.56% | 5.37 | 5.49 | 75509 | 4120 | 0.47% |
| 2024-08-29 | 5.40 | 5.40 | 0.00 | 0.00% | 5.36 | 5.45 | 59343 | 3208 | 0.37% |
| 2024-08-28 | 5.26 | 5.40 | 0.13 | 2.47% | 5.23 | 5.43 | 54744 | 2931 | 0.34% |
| 2024-08-27 | 5.23 | 5.27 | 0.03 | 0.57% | 5.20 | 5.33 | 48438 | 2557 | 0.30% |
| 2024-08-26 | 5.14 | 5.24 | 0.09 | 1.75% | 5.13 | 5.25 | 55857 | 2904 | 0.35% |