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 | 6.29 | 6.42 | 0.15 | 2.39% | 6.24 | 6.62 | 159187 | 10246 | 3.20% |
| 2024-11-20 | 6.14 | 6.27 | 0.10 | 1.62% | 6.14 | 6.30 | 66331 | 4140 | 1.33% |
| 2024-11-19 | 6.10 | 6.17 | 0.10 | 1.65% | 6.06 | 6.19 | 74784 | 4583 | 1.50% |
| 2024-11-18 | 6.21 | 6.07 | -0.10 | -1.62% | 6.03 | 6.25 | 96649 | 5946 | 1.94% |
| 2024-11-15 | 6.24 | 6.17 | -0.08 | -1.28% | 6.16 | 6.36 | 64946 | 4060 | 1.30% |
| 2024-11-14 | 6.42 | 6.25 | -0.15 | -2.34% | 6.23 | 6.45 | 79602 | 5040 | 1.60% |
| 2024-11-13 | 6.44 | 6.40 | -0.04 | -0.62% | 6.28 | 6.51 | 98488 | 6289 | 1.98% |
| 2024-11-12 | 6.45 | 6.44 | -0.01 | -0.16% | 6.40 | 6.63 | 142233 | 9287 | 2.86% |
| 2024-11-11 | 6.42 | 6.45 | 0.03 | 0.47% | 6.31 | 6.48 | 110413 | 7069 | 2.22% |
| 2024-11-08 | 6.53 | 6.42 | -0.04 | -0.62% | 6.38 | 6.58 | 124863 | 8077 | 2.51% |
| 2024-11-07 | 6.17 | 6.46 | 0.29 | 4.70% | 6.14 | 6.50 | 177863 | 11299 | 3.57% |
| 2024-11-06 | 6.21 | 6.17 | -0.04 | -0.64% | 6.13 | 6.24 | 108377 | 6704 | 2.18% |
| 2024-11-05 | 6.18 | 6.21 | 0.08 | 1.31% | 6.11 | 6.23 | 101344 | 6259 | 2.04% |
| 2024-11-04 | 6.00 | 6.13 | 0.08 | 1.32% | 6.00 | 6.14 | 58811 | 3587 | 1.18% |
| 2024-11-01 | 6.09 | 6.05 | -0.09 | -1.47% | 5.98 | 6.18 | 95276 | 5784 | 1.91% |
| 2024-10-31 | 6.17 | 6.14 | 0.03 | 0.49% | 6.09 | 6.22 | 86980 | 5348 | 1.75% |
| 2024-10-30 | 6.13 | 6.11 | -0.03 | -0.49% | 6.03 | 6.18 | 91658 | 5604 | 1.84% |
| 2024-10-29 | 6.42 | 6.14 | -0.23 | -3.61% | 6.12 | 6.45 | 152371 | 9482 | 3.06% |
| 2024-10-28 | 6.22 | 6.37 | 0.21 | 3.41% | 6.20 | 6.38 | 128032 | 8066 | 2.57% |
| 2024-10-25 | 6.07 | 6.16 | 0.09 | 1.48% | 6.02 | 6.17 | 100049 | 6112 | 2.01% |
| 2024-10-24 | 6.05 | 6.07 | 0.09 | 1.51% | 6.00 | 6.18 | 121792 | 7418 | 2.45% |
| 2024-10-23 | 6.02 | 5.98 | -0.05 | -0.83% | 5.96 | 6.06 | 87218 | 5241 | 1.75% |
| 2024-10-22 | 5.86 | 6.03 | 0.17 | 2.90% | 5.86 | 6.05 | 105082 | 6293 | 2.11% |
| 2024-10-21 | 5.90 | 5.86 | 0.02 | 0.34% | 5.81 | 5.93 | 92196 | 5405 | 1.85% |
| 2024-10-18 | 5.71 | 5.84 | 0.10 | 1.74% | 5.71 | 5.93 | 106326 | 6180 | 2.14% |
| 2024-10-17 | 5.82 | 5.74 | -0.08 | -1.37% | 5.72 | 5.88 | 94067 | 5461 | 1.89% |
| 2024-10-16 | 5.76 | 5.82 | 0.06 | 1.04% | 5.72 | 5.86 | 74063 | 4300 | 1.49% |
| 2024-10-15 | 5.82 | 5.76 | -0.07 | -1.20% | 5.76 | 5.86 | 64741 | 3759 | 1.30% |
| 2024-10-14 | 5.76 | 5.83 | 0.07 | 1.22% | 5.68 | 5.87 | 90012 | 5214 | 1.81% |
| 2024-10-11 | 5.96 | 5.76 | -0.20 | -3.36% | 5.70 | 5.97 | 97643 | 5683 | 1.96% |
| 2024-10-10 | 6.00 | 5.96 | 0.10 | 1.71% | 5.88 | 6.15 | 121505 | 7297 | 2.44% |
| 2024-10-09 | 6.33 | 5.86 | -0.63 | -9.71% | 5.86 | 6.33 | 185081 | 11245 | 3.72% |
| 2024-10-08 | 6.77 | 6.49 | 0.34 | 5.53% | 6.16 | 6.77 | 221914 | 14299 | 4.46% |
| 2024-09-30 | 5.91 | 6.15 | 0.49 | 8.66% | 5.72 | 6.20 | 205333 | 12267 | 4.12% |
| 2024-09-27 | 5.53 | 5.66 | 0.20 | 3.66% | 5.50 | 5.73 | 123020 | 6893 | 2.47% |
| 2024-09-26 | 5.31 | 5.46 | 0.15 | 2.82% | 5.29 | 5.47 | 65017 | 3495 | 1.31% |
| 2024-09-25 | 5.32 | 5.31 | 0.04 | 0.76% | 5.30 | 5.41 | 68482 | 3667 | 1.38% |
| 2024-09-24 | 5.15 | 5.27 | 0.14 | 2.73% | 5.13 | 5.28 | 56411 | 2939 | 1.13% |
| 2024-09-23 | 5.05 | 5.13 | 0.08 | 1.58% | 5.04 | 5.15 | 43372 | 2217 | 0.87% |
| 2024-09-20 | 5.13 | 5.05 | -0.05 | -0.98% | 5.02 | 5.13 | 34484 | 1747 | 0.69% |
| 2024-09-19 | 5.03 | 5.10 | 0.13 | 2.62% | 4.97 | 5.12 | 38674 | 1960 | 0.78% |
| 2024-09-18 | 5.10 | 4.97 | -0.10 | -1.97% | 4.90 | 5.10 | 50294 | 2497 | 1.01% |
| 2024-09-13 | 5.14 | 5.07 | -0.07 | -1.36% | 5.07 | 5.17 | 39981 | 2045 | 0.80% |
| 2024-09-12 | 5.15 | 5.14 | 0.01 | 0.19% | 5.12 | 5.20 | 33240 | 1714 | 0.67% |
| 2024-09-11 | 5.20 | 5.13 | -0.08 | -1.54% | 5.10 | 5.20 | 39715 | 2042 | 0.80% |
| 2024-09-10 | 5.23 | 5.21 | -0.01 | -0.19% | 5.12 | 5.25 | 37303 | 1928 | 0.75% |
| 2024-09-09 | 5.19 | 5.22 | 0.04 | 0.77% | 5.16 | 5.30 | 39881 | 2085 | 0.80% |
| 2024-09-06 | 5.30 | 5.18 | -0.12 | -2.26% | 5.18 | 5.33 | 42708 | 2237 | 0.86% |
| 2024-09-05 | 5.27 | 5.30 | 0.02 | 0.38% | 5.25 | 5.34 | 29963 | 1588 | 0.60% |
| 2024-09-04 | 5.31 | 5.28 | -0.06 | -1.12% | 5.26 | 5.37 | 41209 | 2189 | 0.83% |
| 2024-09-03 | 5.33 | 5.34 | 0.01 | 0.19% | 5.29 | 5.40 | 40934 | 2189 | 0.82% |
| 2024-09-02 | 5.34 | 5.33 | -0.02 | -0.37% | 5.32 | 5.44 | 59375 | 3191 | 1.19% |
| 2024-08-30 | 5.32 | 5.35 | 0.02 | 0.38% | 5.31 | 5.43 | 63329 | 3409 | 1.27% |
| 2024-08-29 | 5.30 | 5.33 | 0.04 | 0.76% | 5.26 | 5.35 | 43116 | 2294 | 0.87% |
| 2024-08-28 | 5.22 | 5.29 | 0.04 | 0.76% | 5.21 | 5.34 | 43915 | 2321 | 0.88% |
| 2024-08-27 | 5.22 | 5.25 | 0.00 | 0.00% | 5.22 | 5.33 | 47474 | 2501 | 0.95% |
| 2024-08-26 | 5.22 | 5.25 | 0.03 | 0.57% | 5.16 | 5.26 | 48746 | 2543 | 0.98% |
| 2024-08-23 | 5.31 | 5.22 | -0.10 | -1.88% | 5.19 | 5.33 | 68683 | 3597 | 1.38% |
| 2024-08-22 | 5.37 | 5.32 | -0.04 | -0.75% | 5.31 | 5.41 | 43363 | 2321 | 0.87% |
| 2024-08-21 | 5.35 | 5.36 | -0.05 | -0.92% | 5.32 | 5.44 | 44657 | 2399 | 0.90% |
| 2024-08-20 | 5.56 | 5.41 | -0.15 | -2.70% | 5.38 | 5.58 | 57444 | 3124 | 1.15% |
| 2024-08-19 | 5.63 | 5.56 | -0.05 | -0.89% | 5.54 | 5.65 | 54604 | 3048 | 1.10% |
| 2024-08-16 | 5.57 | 5.61 | 0.02 | 0.36% | 5.53 | 5.64 | 52120 | 2916 | 1.05% |
| 2024-08-15 | 5.55 | 5.59 | 0.05 | 0.90% | 5.52 | 5.64 | 69447 | 3878 | 1.39% |