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 | 6.48 | 6.50 | 0.10 | 1.56% | 6.40 | 6.53 | 210051 | 13587 | 4.31% |
| 2024-11-20 | 6.29 | 6.40 | 0.11 | 1.75% | 6.26 | 6.41 | 130701 | 8302 | 2.68% |
| 2024-11-19 | 6.18 | 6.29 | 0.16 | 2.61% | 6.14 | 6.29 | 101995 | 6342 | 2.09% |
| 2024-11-18 | 6.19 | 6.13 | -0.03 | -0.49% | 6.10 | 6.28 | 112514 | 6968 | 2.31% |
| 2024-11-15 | 6.25 | 6.16 | -0.13 | -2.07% | 6.15 | 6.33 | 98712 | 6171 | 2.03% |
| 2024-11-14 | 6.45 | 6.29 | -0.18 | -2.78% | 6.27 | 6.49 | 117795 | 7488 | 2.42% |
| 2024-11-13 | 6.42 | 6.47 | 0.05 | 0.78% | 6.28 | 6.47 | 129260 | 8262 | 2.65% |
| 2024-11-12 | 6.48 | 6.42 | -0.04 | -0.62% | 6.38 | 6.55 | 187984 | 12173 | 3.86% |
| 2024-11-11 | 6.38 | 6.46 | 0.08 | 1.25% | 6.34 | 6.46 | 123761 | 7931 | 2.54% |
| 2024-11-08 | 6.49 | 6.38 | -0.06 | -0.93% | 6.36 | 6.53 | 167482 | 10745 | 3.44% |
| 2024-11-07 | 6.26 | 6.44 | 0.15 | 2.38% | 6.21 | 6.44 | 194777 | 12410 | 4.00% |
| 2024-11-06 | 6.26 | 6.29 | 0.07 | 1.13% | 6.19 | 6.36 | 186741 | 11722 | 3.84% |
| 2024-11-05 | 6.08 | 6.22 | 0.14 | 2.30% | 6.08 | 6.22 | 159659 | 9839 | 3.28% |
| 2024-11-04 | 5.92 | 6.08 | 0.15 | 2.53% | 5.92 | 6.08 | 100318 | 6049 | 2.06% |
| 2024-11-01 | 6.10 | 5.93 | -0.20 | -3.26% | 5.91 | 6.13 | 160015 | 9590 | 3.29% |
| 2024-10-31 | 6.05 | 6.13 | 0.06 | 0.99% | 6.04 | 6.15 | 142433 | 8698 | 2.93% |
| 2024-10-30 | 6.11 | 6.07 | -0.02 | -0.33% | 6.01 | 6.13 | 103208 | 6256 | 2.12% |
| 2024-10-29 | 6.20 | 6.09 | -0.11 | -1.77% | 6.06 | 6.20 | 141538 | 8664 | 2.91% |
| 2024-10-28 | 6.08 | 6.20 | 0.13 | 2.14% | 6.05 | 6.20 | 150816 | 9238 | 3.10% |
| 2024-10-25 | 6.03 | 6.07 | 0.06 | 1.00% | 6.02 | 6.09 | 128241 | 7759 | 2.63% |
| 2024-10-24 | 5.97 | 6.01 | 0.02 | 0.33% | 5.93 | 6.03 | 99716 | 5955 | 2.05% |
| 2024-10-23 | 5.96 | 5.99 | 0.00 | 0.00% | 5.93 | 6.03 | 144258 | 8634 | 2.96% |
| 2024-10-22 | 5.89 | 5.99 | 0.12 | 2.04% | 5.84 | 5.99 | 139689 | 8294 | 2.87% |
| 2024-10-21 | 5.90 | 5.87 | -0.03 | -0.51% | 5.85 | 5.94 | 128956 | 7595 | 2.65% |
| 2024-10-18 | 5.79 | 5.90 | 0.12 | 2.08% | 5.75 | 5.97 | 129442 | 7598 | 2.66% |
| 2024-10-17 | 5.85 | 5.78 | -0.07 | -1.20% | 5.78 | 5.93 | 95806 | 5610 | 1.97% |
| 2024-10-16 | 5.82 | 5.85 | -0.01 | -0.17% | 5.77 | 5.89 | 107467 | 6258 | 2.21% |
| 2024-10-15 | 5.93 | 5.86 | -0.12 | -2.01% | 5.86 | 5.99 | 99461 | 5873 | 2.04% |
| 2024-10-14 | 5.89 | 5.98 | 0.11 | 1.87% | 5.81 | 5.98 | 102368 | 6065 | 2.10% |
| 2024-10-11 | 6.15 | 5.87 | -0.28 | -4.55% | 5.82 | 6.18 | 167618 | 9979 | 3.44% |
| 2024-10-10 | 6.15 | 6.15 | 0.06 | 0.99% | 6.04 | 6.28 | 138315 | 8538 | 2.84% |
| 2024-10-09 | 6.49 | 6.09 | -0.55 | -8.28% | 6.08 | 6.49 | 217919 | 13696 | 4.48% |
| 2024-10-08 | 6.98 | 6.64 | 0.29 | 4.57% | 6.31 | 6.99 | 329024 | 21790 | 6.76% |
| 2024-09-30 | 6.00 | 6.35 | 0.51 | 8.73% | 5.92 | 6.38 | 277125 | 17086 | 5.69% |
| 2024-09-27 | 5.69 | 5.84 | 0.22 | 3.91% | 5.66 | 5.90 | 130209 | 7524 | 2.67% |
| 2024-09-26 | 5.46 | 5.62 | 0.13 | 2.37% | 5.44 | 5.63 | 77218 | 4286 | 1.59% |
| 2024-09-25 | 5.44 | 5.49 | 0.08 | 1.48% | 5.43 | 5.58 | 88144 | 4861 | 1.81% |
| 2024-09-24 | 5.25 | 5.41 | 0.17 | 3.24% | 5.22 | 5.41 | 75610 | 4037 | 1.55% |
| 2024-09-23 | 5.20 | 5.24 | 0.03 | 0.58% | 5.18 | 5.27 | 36498 | 1909 | 0.75% |
| 2024-09-20 | 5.28 | 5.21 | -0.04 | -0.76% | 5.18 | 5.28 | 38531 | 2010 | 0.79% |
| 2024-09-19 | 5.12 | 5.25 | 0.17 | 3.35% | 5.10 | 5.27 | 72264 | 3767 | 1.48% |
| 2024-09-18 | 5.12 | 5.08 | -0.06 | -1.17% | 4.97 | 5.14 | 69856 | 3520 | 1.43% |
| 2024-09-13 | 5.30 | 5.14 | -0.14 | -2.65% | 5.13 | 5.30 | 70894 | 3672 | 1.46% |
| 2024-09-12 | 5.32 | 5.28 | -0.05 | -0.94% | 5.26 | 5.37 | 42035 | 2235 | 0.86% |
| 2024-09-11 | 5.40 | 5.33 | -0.06 | -1.11% | 5.29 | 5.40 | 31606 | 1689 | 0.65% |
| 2024-09-10 | 5.41 | 5.39 | 0.02 | 0.37% | 5.27 | 5.41 | 46110 | 2457 | 0.95% |
| 2024-09-09 | 5.37 | 5.37 | -0.02 | -0.37% | 5.31 | 5.42 | 43692 | 2342 | 0.90% |
| 2024-09-06 | 5.48 | 5.39 | -0.11 | -2.00% | 5.38 | 5.52 | 49632 | 2705 | 1.02% |
| 2024-09-05 | 5.49 | 5.50 | 0.05 | 0.92% | 5.45 | 5.54 | 47573 | 2614 | 0.98% |
| 2024-09-04 | 5.45 | 5.45 | -0.01 | -0.18% | 5.40 | 5.50 | 42255 | 2308 | 0.87% |
| 2024-09-03 | 5.44 | 5.46 | 0.05 | 0.92% | 5.39 | 5.51 | 49235 | 2682 | 1.01% |
| 2024-09-02 | 5.50 | 5.41 | -0.11 | -1.99% | 5.40 | 5.54 | 62949 | 3457 | 1.29% |
| 2024-08-30 | 5.40 | 5.52 | 0.14 | 2.60% | 5.35 | 5.57 | 84912 | 4666 | 1.74% |
| 2024-08-29 | 5.23 | 5.38 | 0.13 | 2.48% | 5.21 | 5.39 | 70352 | 3740 | 1.44% |
| 2024-08-28 | 5.30 | 5.25 | -0.07 | -1.32% | 5.15 | 5.32 | 93104 | 4857 | 1.91% |
| 2024-08-27 | 5.41 | 5.32 | -0.11 | -2.03% | 5.28 | 5.47 | 53737 | 2871 | 1.10% |
| 2024-08-26 | 5.25 | 5.43 | 0.17 | 3.23% | 5.25 | 5.44 | 55883 | 3003 | 1.15% |
| 2024-08-23 | 5.33 | 5.26 | -0.11 | -2.05% | 5.24 | 5.36 | 68473 | 3622 | 1.41% |
| 2024-08-22 | 5.41 | 5.37 | -0.04 | -0.74% | 5.34 | 5.45 | 36338 | 1954 | 0.75% |
| 2024-08-21 | 5.41 | 5.41 | -0.04 | -0.73% | 5.40 | 5.49 | 43117 | 2347 | 0.89% |
| 2024-08-20 | 5.62 | 5.45 | -0.17 | -3.02% | 5.43 | 5.62 | 70214 | 3857 | 1.44% |
| 2024-08-19 | 5.63 | 5.62 | -0.01 | -0.18% | 5.60 | 5.70 | 47102 | 2660 | 0.97% |
| 2024-08-16 | 5.67 | 5.63 | -0.04 | -0.71% | 5.61 | 5.69 | 38280 | 2163 | 0.79% |
| 2024-08-15 | 5.55 | 5.67 | 0.10 | 1.80% | 5.52 | 5.68 | 61448 | 3459 | 1.26% |
| 2024-08-14 | 5.63 | 5.57 | -0.08 | -1.42% | 5.56 | 5.67 | 55750 | 3129 | 1.15% |