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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 6.37 | 6.12 | -0.18 | -2.86% | 6.11 | 6.38 | 90366 | 5646 | 1.98% |
| 2024-11-21 | 6.29 | 6.30 | 0.00 | 0.00% | 6.22 | 6.35 | 112806 | 7080 | 2.47% |
| 2024-11-20 | 6.03 | 6.30 | 0.24 | 3.96% | 6.03 | 6.40 | 184118 | 11542 | 4.04% |
| 2024-11-19 | 5.96 | 6.06 | 0.07 | 1.17% | 5.95 | 6.06 | 92648 | 5576 | 2.03% |
| 2024-11-18 | 6.13 | 5.99 | -0.16 | -2.60% | 5.92 | 6.21 | 167990 | 10253 | 3.69% |
| 2024-11-15 | 6.33 | 6.15 | -0.23 | -3.61% | 6.13 | 6.37 | 212525 | 13228 | 4.66% |
| 2024-11-14 | 6.10 | 6.38 | 0.25 | 4.08% | 6.10 | 6.39 | 234934 | 14752 | 5.15% |
| 2024-11-13 | 6.14 | 6.13 | -0.03 | -0.49% | 6.03 | 6.22 | 74414 | 4551 | 1.63% |
| 2024-11-12 | 6.20 | 6.16 | -0.05 | -0.81% | 6.11 | 6.29 | 104529 | 6498 | 2.29% |
| 2024-11-11 | 6.17 | 6.21 | 0.05 | 0.81% | 6.12 | 6.21 | 79123 | 4874 | 1.74% |
| 2024-11-08 | 6.26 | 6.16 | -0.07 | -1.12% | 6.13 | 6.29 | 115420 | 7142 | 2.53% |
| 2024-11-07 | 6.10 | 6.23 | 0.08 | 1.30% | 6.10 | 6.25 | 123906 | 7678 | 2.72% |
| 2024-11-06 | 6.07 | 6.15 | 0.08 | 1.32% | 6.01 | 6.21 | 166936 | 10209 | 3.66% |
| 2024-11-05 | 6.02 | 6.07 | 0.06 | 1.00% | 5.98 | 6.09 | 122356 | 7386 | 2.68% |
| 2024-11-04 | 5.94 | 6.01 | 0.09 | 1.52% | 5.89 | 6.04 | 70724 | 4227 | 1.55% |
| 2024-11-01 | 5.98 | 5.92 | -0.09 | -1.50% | 5.89 | 6.03 | 99987 | 5945 | 2.19% |
| 2024-10-31 | 5.89 | 6.01 | 0.11 | 1.86% | 5.89 | 6.02 | 93766 | 5597 | 2.06% |
| 2024-10-30 | 5.94 | 5.90 | -0.03 | -0.51% | 5.85 | 5.97 | 73346 | 4331 | 1.61% |
| 2024-10-29 | 6.05 | 5.93 | -0.14 | -2.31% | 5.89 | 6.08 | 130083 | 7723 | 2.85% |
| 2024-10-28 | 5.96 | 6.07 | 0.14 | 2.36% | 5.94 | 6.08 | 101096 | 6074 | 2.22% |
| 2024-10-25 | 5.84 | 5.93 | 0.08 | 1.37% | 5.84 | 5.94 | 85715 | 5065 | 1.88% |
| 2024-10-24 | 5.83 | 5.85 | 0.02 | 0.34% | 5.79 | 5.87 | 58876 | 3434 | 1.29% |
| 2024-10-23 | 5.86 | 5.83 | -0.05 | -0.85% | 5.79 | 5.92 | 94121 | 5510 | 2.07% |
| 2024-10-22 | 5.75 | 5.88 | 0.13 | 2.26% | 5.72 | 5.90 | 100441 | 5854 | 2.20% |
| 2024-10-21 | 5.84 | 5.75 | -0.09 | -1.54% | 5.71 | 5.88 | 122367 | 7088 | 2.68% |
| 2024-10-18 | 5.80 | 5.84 | 0.05 | 0.86% | 5.76 | 5.89 | 84529 | 4927 | 1.85% |
| 2024-10-17 | 5.90 | 5.79 | -0.08 | -1.36% | 5.79 | 5.96 | 61643 | 3625 | 1.35% |
| 2024-10-16 | 5.82 | 5.87 | 0.00 | 0.00% | 5.82 | 5.93 | 48215 | 2835 | 1.06% |
| 2024-10-15 | 5.91 | 5.87 | -0.10 | -1.68% | 5.87 | 5.98 | 65846 | 3895 | 1.44% |
| 2024-10-14 | 5.94 | 5.97 | 0.04 | 0.67% | 5.85 | 6.02 | 72409 | 4311 | 1.59% |
| 2024-10-11 | 6.06 | 5.93 | -0.14 | -2.31% | 5.88 | 6.08 | 90280 | 5391 | 1.98% |
| 2024-10-10 | 6.02 | 6.07 | 0.09 | 1.51% | 5.94 | 6.15 | 112421 | 6832 | 2.47% |
| 2024-10-09 | 6.33 | 5.98 | -0.48 | -7.43% | 5.92 | 6.35 | 170593 | 10493 | 3.74% |
| 2024-10-08 | 6.72 | 6.46 | 0.35 | 5.73% | 6.21 | 6.72 | 255496 | 16538 | 5.61% |
| 2024-09-30 | 5.86 | 6.11 | 0.40 | 7.01% | 5.75 | 6.17 | 233605 | 13958 | 5.13% |
| 2024-09-27 | 5.63 | 5.71 | 0.11 | 1.96% | 5.59 | 5.80 | 120405 | 6840 | 2.64% |
| 2024-09-26 | 5.44 | 5.60 | 0.14 | 2.56% | 5.43 | 5.60 | 89137 | 4924 | 1.96% |
| 2024-09-25 | 5.57 | 5.46 | -0.08 | -1.44% | 5.44 | 5.59 | 166274 | 9177 | 3.65% |
| 2024-09-24 | 5.26 | 5.54 | 0.30 | 5.73% | 5.24 | 5.76 | 153757 | 8523 | 3.37% |
| 2024-09-23 | 5.19 | 5.24 | 0.05 | 0.96% | 5.15 | 5.27 | 34447 | 1796 | 0.76% |
| 2024-09-20 | 5.18 | 5.19 | 0.01 | 0.19% | 5.15 | 5.21 | 23490 | 1216 | 0.52% |
| 2024-09-19 | 5.08 | 5.18 | 0.11 | 2.17% | 5.06 | 5.21 | 39889 | 2053 | 0.88% |
| 2024-09-18 | 5.09 | 5.07 | -0.01 | -0.20% | 4.97 | 5.11 | 39469 | 1983 | 0.87% |
| 2024-09-13 | 5.14 | 5.08 | -0.07 | -1.36% | 5.06 | 5.17 | 29028 | 1483 | 0.64% |
| 2024-09-12 | 5.17 | 5.15 | -0.02 | -0.39% | 5.13 | 5.22 | 28862 | 1491 | 0.63% |
| 2024-09-11 | 5.18 | 5.17 | -0.03 | -0.58% | 5.15 | 5.21 | 25352 | 1312 | 0.56% |
| 2024-09-10 | 5.23 | 5.20 | -0.03 | -0.57% | 5.15 | 5.25 | 26168 | 1360 | 0.57% |
| 2024-09-09 | 5.23 | 5.23 | -0.03 | -0.57% | 5.20 | 5.26 | 25126 | 1313 | 0.55% |
| 2024-09-06 | 5.24 | 5.26 | 0.02 | 0.38% | 5.22 | 5.28 | 41615 | 2186 | 0.91% |
| 2024-09-05 | 5.22 | 5.24 | 0.03 | 0.58% | 5.19 | 5.26 | 29590 | 1544 | 0.65% |
| 2024-09-04 | 5.20 | 5.21 | -0.03 | -0.57% | 5.19 | 5.27 | 31877 | 1669 | 0.70% |
| 2024-09-03 | 5.29 | 5.24 | 0.01 | 0.19% | 5.19 | 5.29 | 43482 | 2274 | 0.95% |
| 2024-09-02 | 5.36 | 5.23 | 0.08 | 1.55% | 5.21 | 5.40 | 75904 | 4013 | 1.67% |
| 2024-08-30 | 5.01 | 5.15 | 0.11 | 2.18% | 5.01 | 5.20 | 75792 | 3883 | 1.66% |
| 2024-08-29 | 5.06 | 5.04 | -0.12 | -2.33% | 4.97 | 5.09 | 78610 | 3954 | 1.72% |
| 2024-08-28 | 5.12 | 5.16 | 0.06 | 1.18% | 5.06 | 5.19 | 39816 | 2044 | 0.88% |
| 2024-08-27 | 5.12 | 5.10 | -0.02 | -0.39% | 5.09 | 5.19 | 35698 | 1830 | 0.79% |
| 2024-08-26 | 5.07 | 5.12 | 0.04 | 0.79% | 5.06 | 5.16 | 26794 | 1370 | 0.59% |
| 2024-08-23 | 5.11 | 5.08 | -0.02 | -0.39% | 5.03 | 5.11 | 33032 | 1674 | 0.73% |
| 2024-08-22 | 5.10 | 5.10 | 0.02 | 0.39% | 5.06 | 5.15 | 32731 | 1669 | 0.73% |
| 2024-08-21 | 5.16 | 5.08 | -0.12 | -2.31% | 5.06 | 5.19 | 41258 | 2111 | 0.91% |
| 2024-08-20 | 5.32 | 5.20 | -0.13 | -2.44% | 5.17 | 5.35 | 47532 | 2485 | 1.05% |
| 2024-08-19 | 5.33 | 5.33 | 0.00 | 0.00% | 5.31 | 5.37 | 31982 | 1708 | 0.71% |
| 2024-08-16 | 5.36 | 5.33 | -0.04 | -0.74% | 5.33 | 5.39 | 27237 | 1457 | 0.60% |
| 2024-08-15 | 5.35 | 5.37 | 0.01 | 0.19% | 5.34 | 5.41 | 28925 | 1554 | 0.64% |