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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 6.39 | 6.07 | -0.31 | -4.86% | 6.06 | 6.46 | 107401 | 6708 | 3.15% |
| 2024-11-21 | 6.40 | 6.38 | -0.01 | -0.16% | 6.27 | 6.44 | 73525 | 4669 | 2.16% |
| 2024-11-20 | 6.22 | 6.39 | 0.16 | 2.57% | 6.20 | 6.45 | 80485 | 5126 | 2.36% |
| 2024-11-19 | 6.13 | 6.23 | 0.09 | 1.47% | 6.05 | 6.24 | 87913 | 5400 | 2.58% |
| 2024-11-18 | 6.52 | 6.14 | -0.38 | -5.83% | 6.10 | 6.58 | 155682 | 9763 | 4.57% |
| 2024-11-15 | 6.58 | 6.52 | -0.11 | -1.66% | 6.48 | 6.90 | 182147 | 12154 | 5.34% |
| 2024-11-14 | 6.45 | 6.63 | 0.18 | 2.79% | 6.38 | 6.85 | 282394 | 18866 | 8.28% |
| 2024-11-13 | 6.48 | 6.45 | -0.04 | -0.62% | 6.33 | 6.53 | 68529 | 4396 | 2.01% |
| 2024-11-12 | 6.65 | 6.49 | -0.15 | -2.26% | 6.39 | 6.71 | 130465 | 8520 | 3.83% |
| 2024-11-11 | 6.52 | 6.64 | 0.09 | 1.37% | 6.51 | 6.69 | 115966 | 7663 | 3.40% |
| 2024-11-08 | 6.60 | 6.55 | -0.05 | -0.76% | 6.48 | 6.75 | 147954 | 9739 | 4.34% |
| 2024-11-07 | 6.36 | 6.60 | 0.12 | 1.85% | 6.30 | 6.70 | 219884 | 14335 | 6.45% |
| 2024-11-06 | 6.16 | 6.48 | 0.33 | 5.37% | 6.06 | 6.52 | 209596 | 13226 | 6.15% |
| 2024-11-05 | 5.99 | 6.15 | 0.18 | 3.02% | 5.99 | 6.22 | 111271 | 6818 | 3.26% |
| 2024-11-04 | 5.89 | 5.97 | 0.06 | 1.02% | 5.87 | 5.98 | 63003 | 3729 | 1.85% |
| 2024-11-01 | 6.11 | 5.91 | -0.19 | -3.11% | 5.90 | 6.21 | 116580 | 7014 | 3.42% |
| 2024-10-31 | 5.97 | 6.10 | 0.12 | 2.01% | 5.97 | 6.13 | 128909 | 7807 | 3.78% |
| 2024-10-30 | 6.24 | 5.98 | -0.36 | -5.68% | 5.89 | 6.28 | 202945 | 12236 | 5.95% |
| 2024-10-29 | 6.74 | 6.34 | -0.40 | -5.93% | 6.28 | 6.75 | 204314 | 13209 | 5.99% |
| 2024-10-28 | 6.44 | 6.74 | 0.37 | 5.81% | 6.40 | 6.95 | 237116 | 15825 | 6.95% |
| 2024-10-25 | 6.35 | 6.37 | 0.05 | 0.79% | 6.21 | 6.39 | 95591 | 6052 | 2.80% |
| 2024-10-24 | 6.37 | 6.32 | -0.11 | -1.71% | 6.30 | 6.57 | 114096 | 7310 | 3.35% |
| 2024-10-23 | 6.37 | 6.43 | 0.05 | 0.78% | 6.27 | 6.46 | 129565 | 8247 | 3.80% |
| 2024-10-22 | 6.19 | 6.38 | 0.20 | 3.24% | 6.18 | 6.55 | 205173 | 13137 | 6.02% |
| 2024-10-21 | 5.95 | 6.18 | 0.24 | 4.04% | 5.95 | 6.21 | 153151 | 9314 | 4.49% |
| 2024-10-18 | 5.77 | 5.94 | 0.11 | 1.89% | 5.77 | 6.03 | 100014 | 5898 | 2.93% |
| 2024-10-17 | 6.00 | 5.83 | -0.09 | -1.52% | 5.83 | 6.06 | 84368 | 5009 | 2.47% |
| 2024-10-16 | 5.90 | 5.92 | -0.10 | -1.66% | 5.85 | 6.07 | 97612 | 5818 | 2.86% |
| 2024-10-15 | 6.13 | 6.02 | -0.17 | -2.75% | 6.01 | 6.20 | 101375 | 6166 | 2.97% |
| 2024-10-14 | 6.05 | 6.19 | 0.04 | 0.65% | 5.90 | 6.20 | 128124 | 7768 | 3.76% |
| 2024-10-11 | 6.08 | 6.15 | 0.02 | 0.33% | 5.94 | 6.35 | 155684 | 9601 | 4.57% |
| 2024-10-10 | 5.96 | 6.13 | 0.23 | 3.90% | 5.77 | 6.49 | 168649 | 10302 | 4.95% |
| 2024-10-09 | 6.40 | 5.90 | -0.95 | -13.87% | 5.84 | 6.49 | 216890 | 13402 | 6.36% |
| 2024-10-08 | 7.18 | 6.85 | 0.67 | 10.84% | 6.38 | 7.22 | 334271 | 22577 | 9.80% |
| 2024-09-30 | 5.75 | 6.18 | 0.63 | 11.35% | 5.72 | 6.38 | 245901 | 14689 | 7.21% |
| 2024-09-27 | 5.42 | 5.55 | 0.18 | 3.35% | 5.38 | 5.68 | 152093 | 8355 | 4.46% |
| 2024-09-26 | 5.31 | 5.37 | 0.07 | 1.32% | 5.24 | 5.37 | 68569 | 3637 | 2.01% |
| 2024-09-25 | 5.24 | 5.30 | 0.09 | 1.73% | 5.22 | 5.37 | 69475 | 3666 | 2.04% |
| 2024-09-24 | 5.12 | 5.21 | 0.06 | 1.17% | 5.11 | 5.23 | 58988 | 3052 | 1.73% |
| 2024-09-23 | 5.23 | 5.15 | -0.08 | -1.53% | 5.11 | 5.24 | 47547 | 2448 | 1.39% |
| 2024-09-20 | 5.14 | 5.23 | 0.06 | 1.16% | 5.09 | 5.25 | 57513 | 2980 | 1.69% |
| 2024-09-19 | 5.13 | 5.17 | 0.06 | 1.17% | 5.09 | 5.21 | 60259 | 3105 | 1.77% |
| 2024-09-18 | 5.12 | 5.11 | -0.09 | -1.73% | 4.98 | 5.18 | 61530 | 3118 | 1.80% |
| 2024-09-13 | 5.35 | 5.20 | -0.07 | -1.33% | 5.09 | 5.35 | 98783 | 5104 | 2.90% |
| 2024-09-12 | 5.31 | 5.27 | 0.07 | 1.35% | 5.19 | 5.45 | 125058 | 6642 | 3.67% |
| 2024-09-11 | 5.19 | 5.20 | -0.27 | -4.94% | 5.09 | 5.31 | 174812 | 9060 | 5.13% |
| 2024-09-10 | 5.22 | 5.47 | 0.36 | 7.05% | 5.22 | 5.98 | 273130 | 15069 | 8.01% |
| 2024-09-09 | 5.20 | 5.11 | 0.16 | 3.23% | 4.99 | 5.34 | 129819 | 6726 | 3.81% |
| 2024-09-06 | 5.02 | 4.95 | -0.15 | -2.94% | 4.88 | 5.02 | 75756 | 3734 | 2.22% |
| 2024-09-05 | 4.74 | 5.10 | 0.42 | 8.97% | 4.71 | 5.39 | 136136 | 6930 | 3.99% |
| 2024-09-04 | 4.78 | 4.68 | -0.11 | -2.30% | 4.68 | 4.78 | 27676 | 1305 | 0.81% |
| 2024-09-03 | 4.85 | 4.79 | -0.04 | -0.83% | 4.77 | 4.88 | 22884 | 1102 | 0.67% |
| 2024-09-02 | 4.92 | 4.83 | -0.12 | -2.42% | 4.82 | 4.98 | 18980 | 929 | 0.56% |
| 2024-08-30 | 4.88 | 4.95 | 0.08 | 1.64% | 4.84 | 5.00 | 24601 | 1216 | 0.72% |
| 2024-08-29 | 4.87 | 4.87 | 0.00 | 0.00% | 4.80 | 4.90 | 20289 | 984 | 0.62% |
| 2024-08-28 | 4.80 | 4.87 | 0.06 | 1.25% | 4.75 | 4.90 | 17859 | 862 | 0.54% |
| 2024-08-27 | 4.92 | 4.81 | -0.11 | -2.24% | 4.79 | 4.99 | 25581 | 1248 | 0.78% |
| 2024-08-26 | 4.83 | 4.92 | 0.09 | 1.86% | 4.82 | 4.95 | 29573 | 1451 | 0.90% |
| 2024-08-23 | 4.93 | 4.83 | -0.10 | -2.03% | 4.82 | 4.96 | 18838 | 915 | 0.57% |
| 2024-08-22 | 4.94 | 4.93 | -0.04 | -0.80% | 4.90 | 4.99 | 12316 | 608 | 0.37% |
| 2024-08-21 | 5.01 | 4.97 | -0.03 | -0.60% | 4.95 | 5.05 | 13189 | 657 | 0.40% |
| 2024-08-20 | 5.13 | 5.00 | -0.14 | -2.72% | 4.99 | 5.17 | 22546 | 1136 | 0.68% |
| 2024-08-19 | 5.11 | 5.14 | 0.01 | 0.19% | 5.08 | 5.19 | 15994 | 822 | 0.49% |
| 2024-08-16 | 5.19 | 5.13 | -0.08 | -1.54% | 5.12 | 5.24 | 18177 | 941 | 0.55% |
| 2024-08-15 | 5.12 | 5.21 | 0.05 | 0.97% | 5.05 | 5.21 | 32170 | 1653 | 0.98% |