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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-06 | 6.99 | 6.68 | 0.13 | 1.98% | 6.60 | 7.21 | 1084996 | 75740 | 17.61% |
| 2024-09-05 | 5.95 | 6.55 | 0.60 | 10.08% | 5.90 | 6.55 | 440664 | 27644 | 7.15% |
| 2024-09-04 | 6.36 | 5.95 | -0.10 | -1.65% | 5.95 | 6.59 | 647887 | 40691 | 10.51% |
| 2024-09-03 | 5.47 | 6.05 | 0.55 | 10.00% | 5.47 | 6.05 | 229555 | 13638 | 3.72% |
| 2024-09-02 | 5.63 | 5.50 | -0.14 | -2.48% | 5.49 | 5.67 | 60078 | 3354 | 0.97% |
| 2024-08-30 | 5.58 | 5.64 | 0.05 | 0.89% | 5.58 | 5.72 | 72345 | 4100 | 1.17% |
| 2024-08-29 | 5.48 | 5.59 | 0.07 | 1.27% | 5.36 | 5.61 | 82781 | 4563 | 1.34% |
| 2024-08-28 | 5.45 | 5.52 | 0.04 | 0.73% | 5.44 | 5.54 | 48253 | 2655 | 0.78% |
| 2024-08-27 | 5.59 | 5.48 | -0.10 | -1.79% | 5.44 | 5.60 | 60291 | 3307 | 0.98% |
| 2024-08-26 | 5.59 | 5.58 | 0.04 | 0.72% | 5.48 | 5.61 | 48067 | 2678 | 0.78% |
| 2024-08-23 | 5.55 | 5.54 | 0.01 | 0.18% | 5.45 | 5.59 | 57041 | 3152 | 0.93% |
| 2024-08-22 | 5.64 | 5.53 | -0.10 | -1.78% | 5.50 | 5.68 | 64449 | 3601 | 1.05% |
| 2024-08-21 | 5.63 | 5.63 | -0.02 | -0.35% | 5.60 | 5.71 | 53969 | 3049 | 0.88% |
| 2024-08-20 | 5.78 | 5.65 | -0.10 | -1.74% | 5.61 | 5.78 | 68920 | 3903 | 1.12% |
| 2024-08-19 | 5.78 | 5.75 | -0.05 | -0.86% | 5.72 | 5.83 | 85859 | 4945 | 1.39% |
| 2024-08-16 | 5.95 | 5.80 | -0.10 | -1.69% | 5.77 | 6.01 | 110226 | 6451 | 1.79% |
| 2024-08-15 | 5.87 | 5.90 | 0.03 | 0.51% | 5.76 | 5.96 | 90406 | 5310 | 1.47% |
| 2024-08-14 | 5.88 | 5.87 | -0.02 | -0.34% | 5.81 | 5.94 | 79756 | 4691 | 1.29% |
| 2024-08-13 | 5.80 | 5.89 | 0.06 | 1.03% | 5.77 | 5.90 | 76570 | 4465 | 1.24% |
| 2024-08-12 | 5.95 | 5.83 | -0.16 | -2.67% | 5.78 | 5.95 | 123688 | 7210 | 2.01% |
| 2024-08-09 | 6.06 | 5.99 | -0.06 | -0.99% | 5.99 | 6.11 | 114727 | 6928 | 1.86% |
| 2024-08-08 | 6.28 | 6.05 | -0.30 | -4.72% | 6.02 | 6.30 | 253878 | 15463 | 4.12% |
| 2024-08-07 | 6.11 | 6.35 | 0.24 | 3.93% | 6.10 | 6.49 | 330977 | 21000 | 5.37% |
| 2024-08-06 | 6.14 | 6.11 | 0.10 | 1.66% | 5.97 | 6.17 | 180020 | 10943 | 2.92% |
| 2024-08-05 | 6.25 | 6.01 | -0.15 | -2.44% | 6.00 | 6.50 | 255329 | 15836 | 4.14% |
| 2024-08-02 | 6.30 | 6.16 | -0.26 | -4.05% | 6.14 | 6.42 | 292090 | 18300 | 4.74% |
| 2024-08-01 | 6.20 | 6.42 | 0.12 | 1.90% | 6.20 | 6.55 | 392403 | 25165 | 6.37% |
| 2024-07-31 | 6.39 | 6.30 | 0.10 | 1.61% | 6.13 | 6.47 | 445225 | 28019 | 7.22% |
| 2024-07-30 | 6.00 | 6.20 | 0.20 | 3.33% | 5.94 | 6.29 | 391710 | 24189 | 6.36% |
| 2024-07-29 | 5.74 | 6.00 | 0.24 | 4.17% | 5.70 | 6.10 | 230527 | 13675 | 3.74% |
| 2024-07-26 | 5.55 | 5.76 | 0.22 | 3.97% | 5.52 | 5.79 | 138947 | 7918 | 2.25% |
| 2024-07-25 | 5.48 | 5.54 | -0.01 | -0.18% | 5.44 | 5.63 | 104454 | 5780 | 1.70% |
| 2024-07-24 | 5.72 | 5.55 | -0.22 | -3.81% | 5.54 | 5.84 | 169309 | 9593 | 2.75% |
| 2024-07-23 | 5.85 | 5.77 | -0.10 | -1.70% | 5.76 | 5.97 | 163920 | 9622 | 2.66% |
| 2024-07-22 | 5.80 | 5.87 | 0.07 | 1.21% | 5.70 | 6.00 | 182520 | 10654 | 2.96% |
| 2024-07-19 | 5.73 | 5.80 | -0.01 | -0.17% | 5.68 | 5.99 | 189270 | 11100 | 3.07% |
| 2024-07-18 | 5.70 | 5.81 | -0.04 | -0.68% | 5.62 | 5.86 | 171560 | 9872 | 2.78% |
| 2024-07-17 | 6.00 | 5.85 | -0.25 | -4.10% | 5.76 | 6.00 | 261818 | 15297 | 4.25% |
| 2024-07-16 | 6.00 | 6.10 | 0.17 | 2.87% | 5.96 | 6.29 | 514774 | 31370 | 8.35% |
| 2024-07-15 | 5.60 | 5.93 | 0.54 | 10.02% | 5.60 | 5.93 | 177825 | 10467 | 2.89% |
| 2024-07-12 | 5.42 | 5.39 | -0.06 | -1.10% | 5.36 | 5.44 | 68666 | 3703 | 1.11% |
| 2024-07-11 | 5.39 | 5.45 | 0.07 | 1.30% | 5.29 | 5.49 | 121671 | 6577 | 1.97% |
| 2024-07-10 | 5.30 | 5.38 | 0.06 | 1.13% | 5.28 | 5.72 | 107343 | 5861 | 1.74% |
| 2024-07-09 | 5.21 | 5.32 | 0.10 | 1.92% | 5.10 | 5.34 | 75600 | 3964 | 1.23% |
| 2024-07-08 | 5.45 | 5.22 | -0.28 | -5.09% | 5.20 | 5.46 | 79517 | 4204 | 1.29% |
| 2024-07-05 | 5.46 | 5.50 | 0.06 | 1.10% | 5.36 | 5.52 | 54191 | 2947 | 0.88% |
| 2024-07-04 | 5.62 | 5.44 | -0.14 | -2.51% | 5.42 | 5.64 | 62912 | 3462 | 1.02% |
| 2024-07-03 | 5.67 | 5.58 | -0.10 | -1.76% | 5.57 | 5.67 | 54005 | 3025 | 0.88% |
| 2024-07-02 | 5.73 | 5.68 | -0.05 | -0.87% | 5.66 | 5.80 | 62515 | 3581 | 1.01% |
| 2024-07-01 | 5.71 | 5.73 | 0.02 | 0.35% | 5.59 | 5.75 | 64040 | 3628 | 1.04% |
| 2024-06-28 | 5.59 | 5.71 | 0.09 | 1.60% | 5.59 | 5.79 | 79899 | 4585 | 1.30% |
| 2024-06-27 | 5.77 | 5.62 | -0.16 | -2.77% | 5.62 | 5.82 | 67631 | 3862 | 1.10% |
| 2024-06-26 | 5.58 | 5.78 | 0.20 | 3.58% | 5.46 | 5.78 | 76878 | 4346 | 1.25% |
| 2024-06-25 | 5.60 | 5.58 | -0.03 | -0.53% | 5.51 | 5.72 | 70670 | 3967 | 1.15% |
| 2024-06-24 | 5.86 | 5.61 | -0.32 | -5.40% | 5.61 | 5.89 | 120533 | 6889 | 1.96% |
| 2024-06-21 | 5.87 | 5.93 | 0.03 | 0.51% | 5.81 | 5.98 | 71212 | 4206 | 1.16% |
| 2024-06-20 | 6.15 | 5.90 | -0.27 | -4.38% | 5.89 | 6.15 | 126257 | 7559 | 2.05% |
| 2024-06-19 | 6.22 | 6.17 | -0.04 | -0.64% | 6.16 | 6.29 | 175230 | 10923 | 2.84% |
| 2024-06-18 | 5.88 | 6.21 | 0.35 | 5.97% | 5.83 | 6.41 | 233833 | 14473 | 3.79% |
| 2024-06-17 | 5.84 | 5.86 | 0.01 | 0.17% | 5.80 | 5.94 | 61391 | 3608 | 1.00% |
| 2024-06-14 | 5.82 | 5.85 | 0.00 | 0.00% | 5.78 | 5.91 | 58889 | 3443 | 0.96% |
| 2024-06-13 | 5.93 | 5.85 | -0.10 | -1.68% | 5.81 | 5.97 | 74059 | 4342 | 1.20% |
| 2024-06-12 | 5.85 | 5.95 | 0.05 | 0.85% | 5.84 | 5.99 | 79174 | 4704 | 1.28% |
| 2024-06-11 | 5.80 | 5.90 | 0.10 | 1.72% | 5.64 | 5.93 | 85735 | 4975 | 1.39% |
| 2024-06-07 | 5.83 | 5.80 | 0.01 | 0.17% | 5.66 | 5.90 | 113964 | 6593 | 1.85% |
| 2024-06-06 | 6.17 | 5.79 | -0.43 | -6.91% | 5.70 | 6.22 | 262770 | 15445 | 4.26% |
| 2024-06-05 | 6.10 | 6.22 | 0.12 | 1.97% | 6.08 | 6.40 | 197954 | 12449 | 3.21% |
| 2024-06-04 | 6.12 | 6.10 | -0.12 | -1.93% | 5.99 | 6.15 | 151355 | 9154 | 2.46% |
| 2024-06-03 | 6.45 | 6.22 | -0.22 | -3.42% | 6.15 | 6.53 | 185275 | 11727 | 3.01% |
| 2024-05-31 | 6.25 | 6.44 | 0.17 | 2.71% | 6.24 | 6.52 | 211277 | 13553 | 3.43% |