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 | 6.33 | 6.31 | -0.05 | -0.79% | 6.15 | 6.36 | 126733 | 7934 | 0.57% |
| 2024-11-20 | 6.21 | 6.36 | 0.15 | 2.42% | 6.20 | 6.40 | 195818 | 12353 | 0.89% |
| 2024-11-19 | 6.20 | 6.21 | 0.01 | 0.16% | 6.13 | 6.27 | 114327 | 7070 | 0.52% |
| 2024-11-18 | 6.26 | 6.20 | -0.06 | -0.96% | 6.13 | 6.35 | 134248 | 8403 | 0.61% |
| 2024-11-15 | 6.31 | 6.26 | -0.04 | -0.63% | 6.23 | 6.39 | 100264 | 6330 | 0.45% |
| 2024-11-14 | 6.54 | 6.30 | -0.24 | -3.67% | 6.27 | 6.60 | 207378 | 13270 | 0.94% |
| 2024-11-13 | 6.41 | 6.54 | 0.15 | 2.35% | 6.33 | 6.58 | 196449 | 12695 | 0.89% |
| 2024-11-12 | 6.23 | 6.39 | 0.18 | 2.90% | 6.23 | 6.54 | 326918 | 20949 | 1.48% |
| 2024-11-11 | 6.37 | 6.21 | -0.16 | -2.51% | 6.11 | 6.38 | 387744 | 24148 | 1.76% |
| 2024-11-08 | 6.55 | 6.37 | -0.18 | -2.75% | 6.26 | 6.60 | 324179 | 20622 | 1.47% |
| 2024-11-07 | 6.30 | 6.55 | 0.19 | 2.99% | 6.27 | 6.62 | 202393 | 13172 | 0.92% |
| 2024-11-06 | 6.27 | 6.36 | 0.04 | 0.63% | 6.21 | 6.41 | 170165 | 10727 | 0.77% |
| 2024-11-05 | 6.22 | 6.32 | 0.23 | 3.78% | 6.15 | 6.39 | 277236 | 17432 | 1.26% |
| 2024-11-04 | 5.97 | 6.09 | 0.12 | 2.01% | 5.87 | 6.17 | 205114 | 12375 | 0.93% |
| 2024-11-01 | 6.02 | 5.97 | -0.08 | -1.32% | 5.92 | 6.14 | 287118 | 17272 | 1.30% |
| 2024-10-31 | 6.21 | 6.05 | -0.35 | -5.47% | 5.80 | 6.23 | 520717 | 31085 | 2.36% |
| 2024-10-30 | 6.36 | 6.40 | 0.01 | 0.16% | 6.33 | 6.51 | 170726 | 10916 | 0.77% |
| 2024-10-29 | 6.69 | 6.39 | -0.27 | -4.05% | 6.32 | 6.72 | 250359 | 16115 | 1.13% |
| 2024-10-28 | 6.35 | 6.66 | 0.31 | 4.88% | 6.30 | 6.76 | 270785 | 17778 | 1.23% |
| 2024-10-25 | 6.47 | 6.35 | -0.15 | -2.31% | 6.29 | 6.53 | 188412 | 11979 | 0.85% |
| 2024-10-24 | 6.42 | 6.50 | 0.04 | 0.62% | 6.33 | 6.54 | 164495 | 10570 | 0.74% |
| 2024-10-23 | 6.40 | 6.46 | 0.06 | 0.94% | 6.37 | 6.55 | 233752 | 15065 | 1.06% |
| 2024-10-22 | 6.14 | 6.40 | 0.30 | 4.92% | 6.09 | 6.40 | 320634 | 20150 | 1.45% |
| 2024-10-21 | 6.30 | 6.10 | -0.17 | -2.71% | 6.02 | 6.31 | 392325 | 23989 | 1.78% |
| 2024-10-18 | 6.17 | 6.27 | 0.09 | 1.46% | 6.06 | 6.45 | 354747 | 22102 | 1.61% |
| 2024-10-17 | 6.36 | 6.18 | -0.15 | -2.37% | 6.17 | 6.39 | 188287 | 11796 | 0.85% |
| 2024-10-16 | 6.30 | 6.33 | -0.06 | -0.94% | 6.26 | 6.48 | 290598 | 18506 | 1.32% |
| 2024-10-15 | 6.51 | 6.39 | -0.14 | -2.14% | 6.36 | 6.63 | 295491 | 19229 | 1.34% |
| 2024-10-14 | 6.57 | 6.53 | -0.07 | -1.06% | 6.35 | 6.72 | 418842 | 27195 | 1.90% |
| 2024-10-11 | 6.65 | 6.60 | -0.14 | -2.08% | 6.53 | 6.88 | 512946 | 34357 | 2.32% |
| 2024-10-10 | 6.40 | 6.74 | 0.34 | 5.31% | 6.35 | 7.04 | 753145 | 50743 | 3.41% |
| 2024-10-09 | 6.53 | 6.40 | -0.35 | -5.19% | 6.40 | 6.92 | 492715 | 32974 | 2.23% |
| 2024-10-08 | 6.91 | 6.75 | 0.44 | 6.97% | 6.31 | 6.94 | 610833 | 40926 | 2.77% |
| 2024-09-30 | 5.95 | 6.31 | 0.57 | 9.93% | 5.94 | 6.31 | 559083 | 34817 | 2.53% |
| 2024-09-27 | 5.70 | 5.74 | 0.34 | 6.30% | 5.55 | 5.82 | 483914 | 27543 | 2.19% |
| 2024-09-26 | 5.02 | 5.40 | 0.39 | 7.78% | 4.97 | 5.41 | 301871 | 15687 | 1.37% |
| 2024-09-25 | 5.00 | 5.01 | 0.08 | 1.62% | 5.00 | 5.17 | 336632 | 17140 | 1.52% |
| 2024-09-24 | 4.63 | 4.93 | 0.30 | 6.48% | 4.61 | 4.94 | 362619 | 17400 | 1.64% |
| 2024-09-23 | 4.65 | 4.63 | -0.02 | -0.43% | 4.61 | 4.70 | 170147 | 7906 | 0.77% |
| 2024-09-20 | 4.62 | 4.65 | 0.03 | 0.65% | 4.54 | 4.66 | 188611 | 8693 | 0.85% |
| 2024-09-19 | 4.56 | 4.62 | 0.07 | 1.54% | 4.51 | 4.66 | 189801 | 8731 | 0.86% |
| 2024-09-18 | 4.48 | 4.55 | 0.05 | 1.11% | 4.34 | 4.58 | 316042 | 14008 | 1.43% |
| 2024-09-13 | 4.57 | 4.50 | -0.08 | -1.75% | 4.48 | 4.60 | 156455 | 7100 | 0.71% |
| 2024-09-12 | 4.56 | 4.58 | 0.00 | 0.00% | 4.56 | 4.63 | 194464 | 8918 | 0.88% |
| 2024-09-11 | 4.61 | 4.58 | -0.08 | -1.72% | 4.55 | 4.63 | 218153 | 9984 | 0.99% |
| 2024-09-10 | 4.68 | 4.66 | -0.05 | -1.06% | 4.52 | 4.71 | 400138 | 18402 | 1.81% |
| 2024-09-09 | 4.58 | 4.71 | 0.22 | 4.90% | 4.55 | 4.82 | 551081 | 25868 | 2.50% |
| 2024-09-06 | 4.52 | 4.49 | -0.03 | -0.66% | 4.46 | 4.53 | 191510 | 8598 | 0.87% |
| 2024-09-05 | 4.48 | 4.52 | 0.05 | 1.12% | 4.45 | 4.53 | 190929 | 8594 | 0.86% |
| 2024-09-04 | 4.45 | 4.47 | 0.01 | 0.22% | 4.41 | 4.52 | 176030 | 7875 | 0.80% |
| 2024-09-03 | 4.40 | 4.46 | 0.05 | 1.13% | 4.38 | 4.47 | 182209 | 8086 | 0.83% |
| 2024-09-02 | 4.51 | 4.41 | -0.12 | -2.65% | 4.40 | 4.52 | 345986 | 15329 | 1.57% |
| 2024-08-30 | 4.48 | 4.53 | 0.06 | 1.34% | 4.36 | 4.63 | 334779 | 15085 | 1.52% |
| 2024-08-29 | 4.58 | 4.47 | -0.10 | -2.19% | 4.45 | 4.61 | 322535 | 14488 | 1.46% |
| 2024-08-28 | 4.58 | 4.57 | -0.08 | -1.72% | 4.55 | 4.66 | 165722 | 7589 | 0.75% |
| 2024-08-27 | 4.67 | 4.65 | -0.07 | -1.48% | 4.63 | 4.72 | 99506 | 4642 | 0.45% |
| 2024-08-26 | 4.66 | 4.72 | 0.06 | 1.29% | 4.58 | 4.72 | 129510 | 6057 | 0.59% |
| 2024-08-23 | 4.65 | 4.66 | 0.02 | 0.43% | 4.63 | 4.73 | 95818 | 4480 | 0.43% |
| 2024-08-22 | 4.66 | 4.64 | 0.00 | 0.00% | 4.62 | 4.69 | 82466 | 3838 | 0.37% |
| 2024-08-21 | 4.70 | 4.64 | -0.08 | -1.69% | 4.63 | 4.73 | 88742 | 4140 | 0.40% |
| 2024-08-20 | 4.80 | 4.72 | -0.08 | -1.67% | 4.68 | 4.82 | 124137 | 5876 | 0.56% |
| 2024-08-19 | 4.83 | 4.80 | -0.04 | -0.83% | 4.79 | 4.90 | 179860 | 8694 | 0.81% |
| 2024-08-16 | 4.90 | 4.84 | -0.06 | -1.22% | 4.83 | 4.94 | 72146 | 3504 | 0.33% |
| 2024-08-15 | 4.82 | 4.90 | 0.06 | 1.24% | 4.80 | 4.97 | 120894 | 5917 | 0.55% |
| 2024-08-14 | 4.90 | 4.84 | -0.07 | -1.43% | 4.82 | 4.91 | 90406 | 4384 | 0.41% |
| 2024-08-13 | 4.92 | 4.91 | -0.04 | -0.81% | 4.87 | 4.96 | 97502 | 4785 | 0.44% |