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 | 6.19 | 6.21 | 0.02 | 0.32% | 6.15 | 6.24 | 81462 | 5046 | 1.15% |
| 2024-11-20 | 6.17 | 6.19 | 0.02 | 0.32% | 6.12 | 6.21 | 77877 | 4802 | 1.10% |
| 2024-11-19 | 6.09 | 6.17 | 0.10 | 1.65% | 6.06 | 6.17 | 82915 | 5071 | 1.17% |
| 2024-11-18 | 6.12 | 6.07 | -0.02 | -0.33% | 6.06 | 6.22 | 116928 | 7186 | 1.65% |
| 2024-11-15 | 6.10 | 6.09 | -0.03 | -0.49% | 6.08 | 6.21 | 81734 | 5026 | 1.15% |
| 2024-11-14 | 6.23 | 6.12 | -0.11 | -1.77% | 6.11 | 6.25 | 82599 | 5101 | 1.16% |
| 2024-11-13 | 6.20 | 6.23 | -0.03 | -0.48% | 6.15 | 6.28 | 103141 | 6402 | 1.45% |
| 2024-11-12 | 6.28 | 6.26 | -0.02 | -0.32% | 6.22 | 6.37 | 132610 | 8365 | 1.87% |
| 2024-11-11 | 6.25 | 6.28 | -0.02 | -0.32% | 6.16 | 6.29 | 139075 | 8653 | 1.96% |
| 2024-11-08 | 6.44 | 6.30 | -0.11 | -1.72% | 6.29 | 6.50 | 180003 | 11438 | 2.54% |
| 2024-11-07 | 6.30 | 6.41 | 0.11 | 1.75% | 6.26 | 6.45 | 196107 | 12527 | 2.76% |
| 2024-11-06 | 6.27 | 6.30 | 0.03 | 0.48% | 6.21 | 6.33 | 193878 | 12169 | 2.73% |
| 2024-11-05 | 6.33 | 6.27 | 0.00 | 0.00% | 6.17 | 6.34 | 194727 | 12129 | 2.74% |
| 2024-11-04 | 6.11 | 6.27 | 0.27 | 4.50% | 6.08 | 6.28 | 203713 | 12579 | 2.87% |
| 2024-11-01 | 5.95 | 6.00 | 0.00 | 0.00% | 5.89 | 6.05 | 123218 | 7373 | 1.74% |
| 2024-10-31 | 5.99 | 6.00 | 0.01 | 0.17% | 5.95 | 6.03 | 114454 | 6847 | 1.61% |
| 2024-10-30 | 5.91 | 5.99 | 0.05 | 0.84% | 5.91 | 6.03 | 108072 | 6461 | 1.52% |
| 2024-10-29 | 6.11 | 5.94 | -0.06 | -1.00% | 5.92 | 6.14 | 144552 | 8699 | 2.04% |
| 2024-10-28 | 5.90 | 6.00 | 0.10 | 1.69% | 5.85 | 6.00 | 105328 | 6281 | 1.48% |
| 2024-10-25 | 5.82 | 5.90 | 0.07 | 1.20% | 5.81 | 5.92 | 87497 | 5149 | 1.23% |
| 2024-10-24 | 5.83 | 5.83 | -0.02 | -0.34% | 5.79 | 5.88 | 50676 | 2953 | 0.71% |
| 2024-10-23 | 5.94 | 5.85 | -0.05 | -0.85% | 5.82 | 5.95 | 99758 | 5856 | 1.41% |
| 2024-10-22 | 5.76 | 5.90 | 0.13 | 2.25% | 5.76 | 5.93 | 112604 | 6582 | 1.59% |
| 2024-10-21 | 5.81 | 5.77 | -0.02 | -0.35% | 5.74 | 5.85 | 77915 | 4507 | 1.10% |
| 2024-10-18 | 5.66 | 5.79 | 0.13 | 2.30% | 5.63 | 5.87 | 108860 | 6264 | 1.53% |
| 2024-10-17 | 5.76 | 5.66 | -0.09 | -1.57% | 5.66 | 5.81 | 76267 | 4363 | 1.07% |
| 2024-10-16 | 5.65 | 5.75 | 0.04 | 0.70% | 5.64 | 5.79 | 74455 | 4260 | 1.05% |
| 2024-10-15 | 5.81 | 5.71 | -0.10 | -1.72% | 5.70 | 5.81 | 89134 | 5119 | 1.26% |
| 2024-10-14 | 5.82 | 5.81 | 0.01 | 0.17% | 5.70 | 5.85 | 79158 | 4570 | 1.12% |
| 2024-10-11 | 5.97 | 5.80 | -0.17 | -2.85% | 5.74 | 5.99 | 116853 | 6814 | 1.65% |
| 2024-10-10 | 5.99 | 5.97 | 0.09 | 1.53% | 5.95 | 6.15 | 156423 | 9456 | 2.20% |
| 2024-10-09 | 6.27 | 5.88 | -0.47 | -7.40% | 5.86 | 6.27 | 199043 | 11992 | 2.80% |
| 2024-10-08 | 6.90 | 6.35 | 0.06 | 0.95% | 6.16 | 6.92 | 310531 | 20011 | 4.38% |
| 2024-09-30 | 6.06 | 6.29 | 0.44 | 7.52% | 5.88 | 6.32 | 258174 | 15817 | 3.64% |
| 2024-09-27 | 5.76 | 5.85 | 0.17 | 2.99% | 5.70 | 5.96 | 124652 | 7239 | 1.76% |
| 2024-09-26 | 5.41 | 5.68 | 0.26 | 4.80% | 5.40 | 5.69 | 82889 | 4605 | 1.17% |
| 2024-09-25 | 5.47 | 5.42 | 0.01 | 0.18% | 5.41 | 5.57 | 65809 | 3617 | 0.93% |
| 2024-09-24 | 5.25 | 5.41 | 0.17 | 3.24% | 5.25 | 5.41 | 66318 | 3547 | 0.93% |
| 2024-09-23 | 5.26 | 5.24 | -0.02 | -0.38% | 5.22 | 5.29 | 30396 | 1595 | 0.43% |
| 2024-09-20 | 5.33 | 5.26 | -0.06 | -1.13% | 5.20 | 5.33 | 37382 | 1961 | 0.53% |
| 2024-09-19 | 5.17 | 5.32 | 0.18 | 3.50% | 5.15 | 5.37 | 50589 | 2668 | 0.71% |
| 2024-09-18 | 5.31 | 5.14 | -0.17 | -3.20% | 5.10 | 5.31 | 45204 | 2332 | 0.64% |
| 2024-09-13 | 5.33 | 5.31 | 0.00 | 0.00% | 5.27 | 5.33 | 23334 | 1237 | 0.33% |
| 2024-09-12 | 5.30 | 5.31 | 0.02 | 0.38% | 5.28 | 5.39 | 33162 | 1772 | 0.47% |
| 2024-09-11 | 5.32 | 5.29 | -0.05 | -0.94% | 5.25 | 5.35 | 31202 | 1652 | 0.44% |
| 2024-09-10 | 5.44 | 5.34 | -0.10 | -1.84% | 5.28 | 5.50 | 44874 | 2398 | 0.63% |
| 2024-09-09 | 5.43 | 5.44 | 0.00 | 0.00% | 5.38 | 5.47 | 20362 | 1106 | 0.29% |
| 2024-09-06 | 5.54 | 5.44 | -0.09 | -1.63% | 5.42 | 5.56 | 26020 | 1426 | 0.37% |
| 2024-09-05 | 5.52 | 5.53 | 0.04 | 0.73% | 5.49 | 5.55 | 25412 | 1404 | 0.36% |
| 2024-09-04 | 5.50 | 5.49 | -0.03 | -0.54% | 5.47 | 5.56 | 29790 | 1642 | 0.42% |
| 2024-09-03 | 5.44 | 5.52 | 0.06 | 1.10% | 5.44 | 5.54 | 36449 | 2006 | 0.51% |
| 2024-09-02 | 5.49 | 5.46 | -0.06 | -1.09% | 5.46 | 5.55 | 36093 | 1982 | 0.51% |
| 2024-08-30 | 5.49 | 5.52 | 0.03 | 0.55% | 5.45 | 5.59 | 47869 | 2651 | 0.67% |
| 2024-08-29 | 5.39 | 5.49 | 0.10 | 1.86% | 5.38 | 5.52 | 38073 | 2078 | 0.54% |
| 2024-08-28 | 5.41 | 5.39 | -0.02 | -0.37% | 5.27 | 5.42 | 43000 | 2309 | 0.61% |
| 2024-08-27 | 5.42 | 5.41 | 0.00 | 0.00% | 5.39 | 5.48 | 36016 | 1959 | 0.51% |
| 2024-08-26 | 5.38 | 5.41 | 0.03 | 0.56% | 5.35 | 5.43 | 23802 | 1286 | 0.34% |
| 2024-08-23 | 5.35 | 5.38 | 0.03 | 0.56% | 5.33 | 5.39 | 25461 | 1363 | 0.36% |
| 2024-08-22 | 5.34 | 5.35 | 0.01 | 0.19% | 5.32 | 5.40 | 28542 | 1529 | 0.40% |
| 2024-08-21 | 5.42 | 5.34 | -0.10 | -1.84% | 5.34 | 5.48 | 37798 | 2032 | 0.53% |
| 2024-08-20 | 5.54 | 5.44 | -0.11 | -1.98% | 5.42 | 5.56 | 26102 | 1427 | 0.37% |
| 2024-08-19 | 5.54 | 5.55 | -0.01 | -0.18% | 5.52 | 5.60 | 24578 | 1365 | 0.35% |
| 2024-08-16 | 5.73 | 5.56 | -0.14 | -2.46% | 5.56 | 5.73 | 40252 | 2261 | 0.57% |
| 2024-08-15 | 5.67 | 5.70 | 0.02 | 0.35% | 5.64 | 5.75 | 40687 | 2318 | 0.57% |
| 2024-08-14 | 5.79 | 5.68 | -0.10 | -1.73% | 5.66 | 5.80 | 25097 | 1430 | 0.35% |
| 2024-08-13 | 5.76 | 5.78 | 0.02 | 0.35% | 5.71 | 5.82 | 22489 | 1297 | 0.32% |