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 | 6.28 | 6.33 | 0.02 | 0.32% | 6.22 | 6.37 | 108463 | 6827 | 0.93% |
| 2024-11-20 | 6.21 | 6.31 | 0.06 | 0.96% | 6.19 | 6.31 | 118209 | 7388 | 1.02% |
| 2024-11-19 | 6.27 | 6.25 | 0.04 | 0.64% | 6.09 | 6.27 | 142078 | 8774 | 1.22% |
| 2024-11-18 | 6.30 | 6.21 | -0.07 | -1.11% | 6.19 | 6.38 | 192408 | 12063 | 1.66% |
| 2024-11-15 | 6.30 | 6.28 | -0.28 | -4.27% | 6.25 | 6.43 | 317840 | 20072 | 2.74% |
| 2024-11-14 | 6.46 | 6.56 | 0.21 | 3.31% | 6.42 | 6.99 | 490909 | 32934 | 4.23% |
| 2024-11-13 | 6.40 | 6.35 | -0.10 | -1.55% | 6.27 | 6.47 | 102130 | 6476 | 0.88% |
| 2024-11-12 | 6.49 | 6.45 | -0.05 | -0.77% | 6.41 | 6.65 | 188122 | 12234 | 1.62% |
| 2024-11-11 | 6.43 | 6.50 | 0.07 | 1.09% | 6.31 | 6.50 | 153998 | 9865 | 1.33% |
| 2024-11-08 | 6.43 | 6.43 | 0.09 | 1.42% | 6.33 | 6.62 | 227534 | 14717 | 1.96% |
| 2024-11-07 | 6.15 | 6.34 | 0.14 | 2.26% | 6.14 | 6.35 | 143690 | 9058 | 1.24% |
| 2024-11-06 | 6.14 | 6.20 | 0.08 | 1.31% | 6.00 | 6.27 | 155620 | 9565 | 1.34% |
| 2024-11-05 | 6.01 | 6.12 | 0.11 | 1.83% | 5.98 | 6.12 | 110409 | 6708 | 0.95% |
| 2024-11-04 | 5.95 | 6.01 | 0.08 | 1.35% | 5.86 | 6.01 | 89665 | 5318 | 0.77% |
| 2024-11-01 | 6.08 | 5.93 | -0.21 | -3.42% | 5.92 | 6.15 | 154036 | 9246 | 1.33% |
| 2024-10-31 | 6.07 | 6.14 | 0.07 | 1.15% | 6.03 | 6.23 | 107537 | 6594 | 0.93% |
| 2024-10-30 | 6.11 | 6.07 | -0.05 | -0.82% | 6.02 | 6.22 | 105098 | 6417 | 0.91% |
| 2024-10-29 | 6.39 | 6.12 | -0.27 | -4.23% | 6.10 | 6.44 | 124070 | 7696 | 1.07% |
| 2024-10-28 | 6.30 | 6.39 | 0.11 | 1.75% | 6.28 | 6.45 | 119804 | 7604 | 1.03% |
| 2024-10-25 | 6.07 | 6.28 | 0.19 | 3.12% | 6.07 | 6.29 | 97824 | 6083 | 0.84% |
| 2024-10-24 | 6.18 | 6.09 | -0.09 | -1.46% | 6.04 | 6.20 | 70549 | 4307 | 0.60% |
| 2024-10-23 | 6.17 | 6.18 | 0.01 | 0.16% | 6.13 | 6.31 | 105836 | 6580 | 0.91% |
| 2024-10-22 | 5.98 | 6.17 | 0.19 | 3.18% | 5.93 | 6.18 | 139563 | 8464 | 1.20% |
| 2024-10-21 | 5.94 | 5.98 | 0.04 | 0.67% | 5.89 | 6.06 | 109595 | 6547 | 0.94% |
| 2024-10-18 | 5.87 | 5.94 | 0.07 | 1.19% | 5.78 | 6.04 | 131640 | 7783 | 1.13% |
| 2024-10-17 | 6.14 | 5.87 | -0.25 | -4.08% | 5.84 | 6.17 | 140246 | 8383 | 1.20% |
| 2024-10-16 | 5.93 | 6.12 | 0.14 | 2.34% | 5.90 | 6.27 | 154945 | 9509 | 1.33% |
| 2024-10-15 | 6.20 | 5.98 | -0.25 | -4.01% | 5.97 | 6.20 | 112346 | 6828 | 0.96% |
| 2024-10-14 | 6.03 | 6.23 | 0.26 | 4.36% | 5.97 | 6.27 | 147938 | 9086 | 1.27% |
| 2024-10-11 | 6.23 | 5.97 | -0.21 | -3.40% | 5.90 | 6.23 | 103558 | 6241 | 0.89% |
| 2024-10-10 | 6.21 | 6.18 | 0.05 | 0.82% | 6.08 | 6.35 | 149870 | 9338 | 1.28% |
| 2024-10-09 | 6.69 | 6.13 | -0.68 | -9.99% | 6.13 | 6.69 | 198729 | 12530 | 1.70% |
| 2024-10-08 | 7.32 | 6.81 | 0.09 | 1.34% | 6.55 | 7.39 | 256063 | 17758 | 2.19% |
| 2024-09-30 | 6.43 | 6.72 | 0.57 | 9.27% | 6.27 | 6.74 | 221656 | 14564 | 1.90% |
| 2024-09-27 | 6.00 | 6.15 | 0.28 | 4.77% | 5.88 | 6.21 | 168450 | 10182 | 1.44% |
| 2024-09-26 | 5.49 | 5.87 | 0.38 | 6.92% | 5.45 | 5.89 | 180534 | 10297 | 1.55% |
| 2024-09-25 | 5.58 | 5.49 | -0.06 | -1.08% | 5.46 | 5.73 | 94946 | 5301 | 0.81% |
| 2024-09-24 | 5.36 | 5.55 | 0.23 | 4.32% | 5.30 | 5.55 | 101275 | 5535 | 0.87% |
| 2024-09-23 | 5.26 | 5.32 | 0.02 | 0.38% | 5.23 | 5.37 | 34053 | 1809 | 0.29% |
| 2024-09-20 | 5.39 | 5.30 | -0.07 | -1.30% | 5.27 | 5.39 | 43747 | 2324 | 0.37% |
| 2024-09-19 | 5.18 | 5.37 | 0.22 | 4.27% | 5.14 | 5.43 | 65733 | 3501 | 0.56% |
| 2024-09-18 | 5.16 | 5.15 | -0.01 | -0.19% | 5.05 | 5.19 | 38748 | 1982 | 0.33% |
| 2024-09-13 | 5.23 | 5.16 | -0.08 | -1.53% | 5.15 | 5.27 | 34913 | 1816 | 0.30% |
| 2024-09-12 | 5.27 | 5.24 | -0.01 | -0.19% | 5.24 | 5.35 | 23889 | 1262 | 0.20% |
| 2024-09-11 | 5.27 | 5.25 | -0.04 | -0.76% | 5.21 | 5.32 | 27908 | 1469 | 0.24% |
| 2024-09-10 | 5.34 | 5.29 | -0.04 | -0.75% | 5.19 | 5.36 | 44543 | 2335 | 0.38% |
| 2024-09-09 | 5.39 | 5.33 | -0.02 | -0.37% | 5.30 | 5.41 | 35342 | 1887 | 0.30% |
| 2024-09-06 | 5.54 | 5.35 | -0.17 | -3.08% | 5.34 | 5.54 | 44241 | 2395 | 0.38% |
| 2024-09-05 | 5.43 | 5.52 | 0.09 | 1.66% | 5.40 | 5.55 | 55807 | 3070 | 0.48% |
| 2024-09-04 | 5.41 | 5.43 | -0.04 | -0.73% | 5.40 | 5.54 | 46489 | 2540 | 0.40% |
| 2024-09-03 | 5.47 | 5.47 | -0.02 | -0.36% | 5.42 | 5.55 | 52206 | 2853 | 0.45% |
| 2024-09-02 | 5.52 | 5.49 | -0.04 | -0.72% | 5.44 | 5.63 | 81254 | 4492 | 0.70% |
| 2024-08-30 | 5.33 | 5.53 | 0.17 | 3.17% | 5.22 | 5.62 | 86956 | 4753 | 0.75% |
| 2024-08-29 | 5.28 | 5.36 | 0.08 | 1.52% | 5.25 | 5.38 | 30610 | 1631 | 0.26% |
| 2024-08-28 | 5.32 | 5.28 | -0.04 | -0.75% | 5.25 | 5.37 | 41001 | 2176 | 0.35% |
| 2024-08-27 | 5.42 | 5.32 | -0.10 | -1.85% | 5.31 | 5.42 | 43239 | 2317 | 0.37% |
| 2024-08-26 | 5.31 | 5.42 | 0.07 | 1.31% | 5.31 | 5.50 | 35709 | 1938 | 0.31% |
| 2024-08-23 | 5.27 | 5.35 | 0.08 | 1.52% | 5.24 | 5.39 | 35962 | 1913 | 0.31% |
| 2024-08-22 | 5.43 | 5.27 | -0.13 | -2.41% | 5.23 | 5.45 | 52817 | 2799 | 0.45% |
| 2024-08-21 | 5.48 | 5.40 | -0.05 | -0.92% | 5.36 | 5.48 | 33240 | 1798 | 0.28% |
| 2024-08-20 | 5.56 | 5.45 | -0.11 | -1.98% | 5.43 | 5.56 | 35171 | 1925 | 0.30% |
| 2024-08-19 | 5.61 | 5.56 | -0.05 | -0.89% | 5.53 | 5.66 | 38241 | 2135 | 0.33% |
| 2024-08-16 | 5.79 | 5.61 | -0.13 | -2.26% | 5.60 | 5.79 | 36675 | 2079 | 0.31% |
| 2024-08-15 | 5.71 | 5.74 | -0.01 | -0.17% | 5.68 | 5.87 | 41390 | 2392 | 0.35% |