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 | 6.72 | 6.84 | 0.08 | 1.18% | 6.68 | 6.85 | 88306 | 5991 | 3.61% |
| 2024-11-20 | 6.47 | 6.76 | 0.29 | 4.48% | 6.40 | 6.81 | 126606 | 8410 | 5.18% |
| 2024-11-19 | 6.19 | 6.47 | 0.28 | 4.52% | 6.19 | 6.53 | 78423 | 4998 | 3.21% |
| 2024-11-18 | 6.26 | 6.19 | -0.07 | -1.12% | 6.13 | 6.34 | 46291 | 2887 | 1.89% |
| 2024-11-15 | 6.33 | 6.26 | -0.02 | -0.32% | 6.24 | 6.39 | 45945 | 2900 | 1.88% |
| 2024-11-14 | 6.42 | 6.28 | -0.18 | -2.79% | 6.27 | 6.55 | 40031 | 2548 | 1.64% |
| 2024-11-13 | 6.42 | 6.46 | 0.04 | 0.62% | 6.32 | 6.49 | 44484 | 2852 | 1.82% |
| 2024-11-12 | 6.51 | 6.42 | -0.07 | -1.08% | 6.36 | 6.54 | 50795 | 3283 | 2.08% |
| 2024-11-11 | 6.38 | 6.49 | 0.12 | 1.88% | 6.35 | 6.49 | 45569 | 2932 | 1.86% |
| 2024-11-08 | 6.36 | 6.37 | 0.01 | 0.16% | 6.29 | 6.42 | 52967 | 3364 | 2.17% |
| 2024-11-07 | 6.18 | 6.36 | 0.16 | 2.58% | 6.15 | 6.36 | 59265 | 3725 | 2.42% |
| 2024-11-06 | 6.19 | 6.20 | 0.01 | 0.16% | 6.15 | 6.24 | 51069 | 3164 | 2.09% |
| 2024-11-05 | 6.09 | 6.19 | 0.08 | 1.31% | 6.09 | 6.21 | 54268 | 3346 | 2.22% |
| 2024-11-04 | 6.02 | 6.11 | 0.07 | 1.16% | 6.01 | 6.12 | 40645 | 2471 | 1.66% |
| 2024-11-01 | 6.20 | 6.04 | -0.15 | -2.42% | 5.98 | 6.22 | 59934 | 3646 | 2.45% |
| 2024-10-31 | 6.08 | 6.19 | 0.10 | 1.64% | 6.07 | 6.26 | 42841 | 2649 | 1.75% |
| 2024-10-30 | 6.08 | 6.09 | -0.02 | -0.33% | 6.01 | 6.17 | 45205 | 2753 | 1.85% |
| 2024-10-29 | 6.27 | 6.11 | -0.17 | -2.71% | 6.10 | 6.32 | 76138 | 4725 | 3.11% |
| 2024-10-28 | 6.02 | 6.28 | 0.26 | 4.32% | 6.01 | 6.30 | 77143 | 4748 | 3.16% |
| 2024-10-25 | 5.87 | 6.02 | 0.14 | 2.38% | 5.87 | 6.03 | 58024 | 3460 | 2.37% |
| 2024-10-24 | 5.82 | 5.88 | 0.04 | 0.68% | 5.80 | 5.89 | 44786 | 2620 | 1.83% |
| 2024-10-23 | 5.83 | 5.84 | 0.01 | 0.17% | 5.81 | 5.90 | 48034 | 2815 | 1.96% |
| 2024-10-22 | 5.70 | 5.83 | 0.11 | 1.92% | 5.69 | 5.83 | 61038 | 3528 | 2.50% |
| 2024-10-21 | 5.75 | 5.72 | 0.01 | 0.18% | 5.69 | 5.78 | 50557 | 2896 | 2.07% |
| 2024-10-18 | 5.62 | 5.71 | 0.12 | 2.15% | 5.56 | 5.77 | 58932 | 3342 | 2.41% |
| 2024-10-17 | 5.73 | 5.59 | -0.09 | -1.58% | 5.59 | 5.78 | 39763 | 2256 | 1.63% |
| 2024-10-16 | 5.64 | 5.68 | -0.02 | -0.35% | 5.61 | 5.74 | 38692 | 2196 | 1.58% |
| 2024-10-15 | 5.75 | 5.70 | -0.15 | -2.56% | 5.68 | 5.80 | 73426 | 4212 | 3.00% |
| 2024-10-14 | 5.73 | 5.85 | 0.12 | 2.09% | 5.73 | 5.87 | 51799 | 3010 | 2.12% |
| 2024-10-11 | 5.90 | 5.73 | -0.20 | -3.37% | 5.67 | 5.94 | 61379 | 3556 | 2.51% |
| 2024-10-10 | 5.94 | 5.93 | 0.07 | 1.19% | 5.84 | 6.03 | 78785 | 4685 | 3.22% |
| 2024-10-09 | 6.25 | 5.86 | -0.44 | -6.98% | 5.84 | 6.25 | 109628 | 6599 | 4.48% |
| 2024-10-08 | 6.66 | 6.30 | 0.25 | 4.13% | 5.98 | 6.66 | 155176 | 9758 | 6.35% |
| 2024-09-30 | 5.75 | 6.05 | 0.44 | 7.84% | 5.62 | 6.10 | 138383 | 8144 | 5.66% |
| 2024-09-27 | 5.48 | 5.61 | 0.21 | 3.89% | 5.46 | 5.68 | 69783 | 3880 | 2.85% |
| 2024-09-26 | 5.26 | 5.40 | 0.13 | 2.47% | 5.26 | 5.40 | 37036 | 1975 | 1.51% |
| 2024-09-25 | 5.25 | 5.27 | 0.09 | 1.74% | 5.20 | 5.35 | 58743 | 3110 | 2.40% |
| 2024-09-24 | 4.99 | 5.18 | 0.21 | 4.23% | 4.99 | 5.19 | 52358 | 2669 | 2.14% |
| 2024-09-23 | 4.97 | 4.97 | -0.02 | -0.40% | 4.95 | 5.05 | 32461 | 1620 | 1.33% |
| 2024-09-20 | 5.03 | 4.99 | -0.04 | -0.80% | 4.96 | 5.05 | 23729 | 1184 | 0.97% |
| 2024-09-19 | 4.88 | 5.03 | 0.18 | 3.71% | 4.86 | 5.05 | 52844 | 2635 | 2.16% |
| 2024-09-18 | 4.96 | 4.85 | -0.12 | -2.41% | 4.78 | 4.99 | 44184 | 2142 | 1.81% |
| 2024-09-13 | 5.03 | 4.97 | -0.09 | -1.78% | 4.96 | 5.06 | 37081 | 1856 | 1.52% |
| 2024-09-12 | 5.08 | 5.06 | -0.02 | -0.39% | 5.05 | 5.12 | 47074 | 2393 | 1.93% |
| 2024-09-11 | 5.19 | 5.08 | -0.17 | -3.24% | 5.03 | 5.20 | 129768 | 6620 | 5.31% |
| 2024-09-10 | 5.28 | 5.25 | -0.02 | -0.38% | 5.18 | 5.80 | 147198 | 8043 | 6.02% |
| 2024-09-09 | 5.13 | 5.27 | 0.10 | 1.93% | 5.12 | 5.27 | 46419 | 2418 | 1.90% |
| 2024-09-06 | 5.22 | 5.17 | -0.05 | -0.96% | 5.14 | 5.22 | 31473 | 1627 | 1.29% |
| 2024-09-05 | 5.14 | 5.22 | 0.08 | 1.56% | 5.14 | 5.22 | 22968 | 1189 | 0.94% |
| 2024-09-04 | 5.17 | 5.14 | -0.04 | -0.77% | 5.11 | 5.22 | 26657 | 1376 | 1.09% |
| 2024-09-03 | 5.17 | 5.18 | 0.01 | 0.19% | 5.13 | 5.22 | 21829 | 1130 | 0.89% |
| 2024-09-02 | 5.19 | 5.17 | -0.02 | -0.39% | 5.15 | 5.24 | 34375 | 1787 | 1.41% |
| 2024-08-30 | 5.12 | 5.19 | 0.09 | 1.76% | 5.09 | 5.26 | 36882 | 1915 | 1.51% |
| 2024-08-29 | 5.01 | 5.10 | 0.05 | 0.99% | 4.95 | 5.15 | 52740 | 2664 | 2.16% |
| 2024-08-28 | 5.09 | 5.05 | -0.05 | -0.98% | 4.93 | 5.17 | 56808 | 2862 | 2.32% |
| 2024-08-27 | 5.09 | 5.10 | -0.04 | -0.78% | 5.07 | 5.18 | 38801 | 1987 | 1.59% |
| 2024-08-26 | 5.02 | 5.14 | 0.14 | 2.80% | 5.00 | 5.16 | 31159 | 1593 | 1.27% |
| 2024-08-23 | 5.05 | 5.00 | -0.06 | -1.19% | 4.98 | 5.08 | 26405 | 1325 | 1.08% |
| 2024-08-22 | 5.14 | 5.06 | -0.08 | -1.56% | 5.06 | 5.16 | 23372 | 1191 | 0.96% |
| 2024-08-21 | 5.10 | 5.14 | 0.00 | 0.00% | 5.10 | 5.18 | 19546 | 1004 | 0.80% |
| 2024-08-20 | 5.29 | 5.14 | -0.14 | -2.65% | 5.13 | 5.30 | 32550 | 1688 | 1.33% |
| 2024-08-19 | 5.33 | 5.28 | -0.06 | -1.12% | 5.27 | 5.36 | 27062 | 1435 | 1.11% |
| 2024-08-16 | 5.40 | 5.34 | -0.06 | -1.11% | 5.32 | 5.43 | 24192 | 1296 | 0.99% |
| 2024-08-15 | 5.40 | 5.40 | -0.02 | -0.37% | 5.34 | 5.47 | 29279 | 1584 | 1.20% |
| 2024-08-14 | 5.46 | 5.42 | -0.02 | -0.37% | 5.41 | 5.49 | 17220 | 938 | 0.70% |
| 2024-08-13 | 5.42 | 5.44 | 0.04 | 0.74% | 5.35 | 5.44 | 18863 | 1020 | 0.77% |