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 | 6.40 | 6.36 | -0.02 | -0.31% | 6.30 | 6.41 | 121591 | 7718 | 1.34% |
| 2024-11-20 | 6.26 | 6.38 | 0.13 | 2.08% | 6.22 | 6.39 | 157879 | 10009 | 1.73% |
| 2024-11-19 | 6.18 | 6.25 | 0.10 | 1.63% | 6.15 | 6.28 | 162543 | 10102 | 1.79% |
| 2024-11-18 | 6.28 | 6.15 | -0.09 | -1.44% | 6.12 | 6.31 | 197474 | 12243 | 2.17% |
| 2024-11-15 | 6.33 | 6.24 | -0.12 | -1.89% | 6.23 | 6.41 | 158971 | 10058 | 1.75% |
| 2024-11-14 | 6.49 | 6.36 | -0.16 | -2.45% | 6.34 | 6.50 | 208707 | 13377 | 2.29% |
| 2024-11-13 | 6.60 | 6.52 | -0.10 | -1.51% | 6.44 | 6.67 | 218581 | 14280 | 2.40% |
| 2024-11-12 | 6.58 | 6.62 | 0.04 | 0.61% | 6.55 | 6.77 | 341353 | 22764 | 3.75% |
| 2024-11-11 | 6.45 | 6.58 | 0.06 | 0.92% | 6.42 | 6.59 | 230347 | 14986 | 2.53% |
| 2024-11-08 | 6.64 | 6.52 | -0.08 | -1.21% | 6.46 | 6.71 | 262556 | 17188 | 2.88% |
| 2024-11-07 | 6.30 | 6.60 | 0.26 | 4.10% | 6.28 | 6.60 | 388493 | 25374 | 4.27% |
| 2024-11-06 | 6.38 | 6.34 | -0.04 | -0.63% | 6.27 | 6.42 | 220054 | 13948 | 2.42% |
| 2024-11-05 | 6.29 | 6.38 | 0.08 | 1.27% | 6.24 | 6.39 | 231566 | 14675 | 2.54% |
| 2024-11-04 | 6.34 | 6.30 | 0.03 | 0.48% | 6.24 | 6.35 | 180587 | 11330 | 1.98% |
| 2024-11-01 | 6.35 | 6.27 | -0.08 | -1.26% | 6.24 | 6.42 | 266094 | 16823 | 2.92% |
| 2024-10-31 | 6.38 | 6.35 | -0.05 | -0.78% | 6.30 | 6.46 | 259854 | 16568 | 2.85% |
| 2024-10-30 | 6.31 | 6.40 | 0.08 | 1.27% | 6.28 | 6.44 | 268391 | 17046 | 2.95% |
| 2024-10-29 | 6.59 | 6.32 | -0.27 | -4.10% | 6.31 | 6.63 | 419642 | 26938 | 4.61% |
| 2024-10-28 | 6.48 | 6.59 | 0.13 | 2.01% | 6.41 | 6.60 | 381472 | 24938 | 4.19% |
| 2024-10-25 | 6.48 | 6.46 | -0.02 | -0.31% | 6.40 | 6.50 | 297454 | 19199 | 3.27% |
| 2024-10-24 | 6.40 | 6.48 | 0.04 | 0.62% | 6.36 | 6.54 | 349584 | 22641 | 3.84% |
| 2024-10-23 | 6.47 | 6.44 | -0.08 | -1.23% | 6.40 | 6.59 | 483461 | 31235 | 5.31% |
| 2024-10-22 | 6.39 | 6.52 | 0.07 | 1.09% | 6.28 | 6.57 | 749051 | 48168 | 8.23% |
| 2024-10-21 | 7.12 | 6.45 | -0.26 | -3.87% | 6.42 | 7.18 | 1423026 | 94396 | 15.63% |
| 2024-10-18 | 6.71 | 6.71 | 0.61 | 10.00% | 6.54 | 6.71 | 743020 | 49683 | 8.16% |
| 2024-10-17 | 6.18 | 6.10 | -0.02 | -0.33% | 6.09 | 6.22 | 164942 | 10125 | 1.81% |
| 2024-10-16 | 6.02 | 6.12 | 0.05 | 0.82% | 6.00 | 6.16 | 148612 | 9050 | 1.63% |
| 2024-10-15 | 6.12 | 6.07 | -0.08 | -1.30% | 6.05 | 6.26 | 186794 | 11502 | 2.05% |
| 2024-10-14 | 5.95 | 6.15 | 0.16 | 2.67% | 5.83 | 6.18 | 250153 | 15041 | 2.75% |
| 2024-10-11 | 6.21 | 5.99 | -0.21 | -3.39% | 5.92 | 6.25 | 222664 | 13503 | 2.45% |
| 2024-10-10 | 6.33 | 6.20 | 0.00 | 0.00% | 6.19 | 6.49 | 301428 | 19047 | 3.31% |
| 2024-10-09 | 6.66 | 6.20 | -0.47 | -7.05% | 6.20 | 6.66 | 524034 | 33725 | 5.76% |
| 2024-10-08 | 6.67 | 6.67 | 0.61 | 10.07% | 6.08 | 6.67 | 647484 | 41601 | 7.11% |
| 2024-09-30 | 5.80 | 6.06 | 0.54 | 9.78% | 5.68 | 6.07 | 390779 | 23134 | 4.29% |
| 2024-09-27 | 5.35 | 5.52 | 0.24 | 4.55% | 5.34 | 5.63 | 221385 | 12131 | 2.43% |
| 2024-09-26 | 5.10 | 5.28 | 0.18 | 3.53% | 5.07 | 5.28 | 133341 | 6890 | 1.46% |
| 2024-09-25 | 5.12 | 5.10 | 0.03 | 0.59% | 5.08 | 5.20 | 153805 | 7919 | 1.69% |
| 2024-09-24 | 4.96 | 5.07 | 0.13 | 2.63% | 4.95 | 5.07 | 155139 | 7793 | 1.70% |
| 2024-09-23 | 4.94 | 4.94 | 0.03 | 0.61% | 4.91 | 4.98 | 78635 | 3887 | 0.86% |
| 2024-09-20 | 4.96 | 4.91 | -0.06 | -1.21% | 4.88 | 4.97 | 68774 | 3379 | 0.76% |
| 2024-09-19 | 4.98 | 4.97 | 0.03 | 0.61% | 4.90 | 5.01 | 85164 | 4226 | 0.94% |
| 2024-09-18 | 5.01 | 4.94 | -0.07 | -1.40% | 4.87 | 5.04 | 90798 | 4475 | 1.00% |
| 2024-09-13 | 5.08 | 5.01 | -0.06 | -1.18% | 5.01 | 5.09 | 81922 | 4128 | 0.90% |
| 2024-09-12 | 5.13 | 5.07 | -0.04 | -0.78% | 5.06 | 5.17 | 71062 | 3624 | 0.78% |
| 2024-09-11 | 5.11 | 5.11 | 0.00 | 0.00% | 5.05 | 5.13 | 61922 | 3153 | 0.68% |
| 2024-09-10 | 5.13 | 5.11 | -0.02 | -0.39% | 5.03 | 5.14 | 85389 | 4336 | 0.94% |
| 2024-09-09 | 5.14 | 5.13 | -0.01 | -0.19% | 5.10 | 5.22 | 78089 | 4022 | 0.86% |
| 2024-09-06 | 5.29 | 5.14 | -0.12 | -2.28% | 5.14 | 5.30 | 77687 | 4028 | 0.85% |
| 2024-09-05 | 5.24 | 5.26 | 0.02 | 0.38% | 5.21 | 5.33 | 86348 | 4558 | 0.95% |
| 2024-09-04 | 5.19 | 5.24 | 0.02 | 0.38% | 5.16 | 5.26 | 85881 | 4485 | 0.94% |
| 2024-09-03 | 5.18 | 5.22 | 0.03 | 0.58% | 5.12 | 5.27 | 92184 | 4807 | 1.01% |
| 2024-09-02 | 5.20 | 5.19 | -0.02 | -0.38% | 5.17 | 5.28 | 128482 | 6702 | 1.41% |
| 2024-08-30 | 5.33 | 5.21 | -0.12 | -2.25% | 5.18 | 5.40 | 208401 | 11052 | 2.29% |
| 2024-08-29 | 5.23 | 5.33 | 0.11 | 2.11% | 5.19 | 5.34 | 87301 | 4624 | 0.96% |
| 2024-08-28 | 5.18 | 5.22 | 0.02 | 0.38% | 5.16 | 5.29 | 81211 | 4244 | 0.89% |
| 2024-08-27 | 5.23 | 5.20 | -0.02 | -0.38% | 5.18 | 5.28 | 71720 | 3739 | 0.79% |
| 2024-08-26 | 5.25 | 5.22 | -0.04 | -0.76% | 5.16 | 5.28 | 87417 | 4555 | 0.96% |
| 2024-08-23 | 5.30 | 5.26 | -0.07 | -1.31% | 5.22 | 5.36 | 88705 | 4672 | 0.97% |
| 2024-08-22 | 5.40 | 5.33 | -0.03 | -0.56% | 5.30 | 5.43 | 76031 | 4062 | 0.84% |
| 2024-08-21 | 5.53 | 5.36 | -0.17 | -3.07% | 5.34 | 5.54 | 107977 | 5840 | 1.19% |
| 2024-08-20 | 5.62 | 5.53 | -0.10 | -1.78% | 5.48 | 5.63 | 112177 | 6210 | 1.23% |
| 2024-08-19 | 5.70 | 5.63 | -0.02 | -0.35% | 5.60 | 5.72 | 110231 | 6223 | 1.21% |
| 2024-08-16 | 5.69 | 5.65 | -0.03 | -0.53% | 5.53 | 5.70 | 135378 | 7599 | 1.49% |
| 2024-08-15 | 5.68 | 5.68 | 0.03 | 0.53% | 5.59 | 5.73 | 121265 | 6873 | 1.33% |
| 2024-08-14 | 5.62 | 5.65 | -0.01 | -0.18% | 5.57 | 5.70 | 119548 | 6732 | 1.31% |
| 2024-08-13 | 5.63 | 5.66 | -0.01 | -0.18% | 5.59 | 5.70 | 119778 | 6753 | 1.32% |