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 | 5.98 | 5.97 | -0.03 | -0.50% | 5.94 | 6.01 | 235650 | 14058 | 0.10% |
| 2024-11-20 | 5.95 | 6.00 | 0.03 | 0.50% | 5.90 | 6.01 | 348847 | 20778 | 0.15% |
| 2024-11-19 | 6.07 | 5.97 | -0.10 | -1.65% | 5.91 | 6.08 | 512199 | 30649 | 0.22% |
| 2024-11-18 | 6.03 | 6.07 | 0.05 | 0.83% | 6.03 | 6.18 | 542649 | 33171 | 0.23% |
| 2024-11-15 | 5.94 | 6.02 | 0.08 | 1.35% | 5.91 | 6.08 | 565709 | 34104 | 0.24% |
| 2024-11-14 | 6.01 | 5.94 | -0.07 | -1.16% | 5.94 | 6.04 | 397751 | 23851 | 0.17% |
| 2024-11-13 | 5.96 | 6.01 | 0.05 | 0.84% | 5.93 | 6.04 | 426965 | 25625 | 0.18% |
| 2024-11-12 | 6.02 | 5.96 | -0.06 | -1.00% | 5.94 | 6.07 | 413616 | 24831 | 0.18% |
| 2024-11-11 | 6.05 | 6.02 | -0.03 | -0.50% | 5.95 | 6.05 | 391789 | 23446 | 0.17% |
| 2024-11-08 | 6.15 | 6.05 | -0.08 | -1.31% | 6.04 | 6.20 | 490062 | 29875 | 0.21% |
| 2024-11-07 | 6.02 | 6.13 | 0.08 | 1.32% | 5.98 | 6.13 | 449344 | 27300 | 0.19% |
| 2024-11-06 | 6.06 | 6.05 | 0.00 | 0.00% | 6.01 | 6.08 | 432758 | 26144 | 0.19% |
| 2024-11-05 | 6.01 | 6.05 | 0.03 | 0.50% | 5.96 | 6.06 | 402294 | 24238 | 0.17% |
| 2024-11-04 | 5.98 | 6.02 | 0.02 | 0.33% | 5.92 | 6.03 | 309686 | 18526 | 0.13% |
| 2024-11-01 | 5.95 | 6.00 | 0.05 | 0.84% | 5.91 | 6.03 | 526957 | 31586 | 0.23% |
| 2024-10-31 | 6.06 | 5.95 | -0.17 | -2.78% | 5.89 | 6.08 | 616792 | 36775 | 0.27% |
| 2024-10-30 | 6.14 | 6.12 | -0.03 | -0.49% | 6.05 | 6.17 | 256570 | 15677 | 0.11% |
| 2024-10-29 | 6.25 | 6.15 | -0.09 | -1.44% | 6.12 | 6.26 | 262812 | 16219 | 0.11% |
| 2024-10-28 | 6.23 | 6.24 | 0.02 | 0.32% | 6.12 | 6.25 | 315283 | 19567 | 0.14% |
| 2024-10-25 | 6.25 | 6.22 | -0.04 | -0.64% | 6.17 | 6.27 | 288958 | 17943 | 0.12% |
| 2024-10-24 | 6.29 | 6.26 | -0.03 | -0.48% | 6.22 | 6.35 | 223858 | 14059 | 0.10% |
| 2024-10-23 | 6.22 | 6.29 | 0.07 | 1.13% | 6.21 | 6.30 | 323970 | 20319 | 0.14% |
| 2024-10-22 | 6.17 | 6.22 | 0.07 | 1.14% | 6.13 | 6.23 | 258916 | 16027 | 0.11% |
| 2024-10-21 | 6.25 | 6.15 | -0.06 | -0.97% | 6.10 | 6.27 | 374277 | 23039 | 0.16% |
| 2024-10-18 | 6.12 | 6.21 | 0.13 | 2.14% | 5.99 | 6.29 | 422818 | 25925 | 0.18% |
| 2024-10-17 | 6.27 | 6.08 | -0.15 | -2.41% | 6.07 | 6.29 | 303989 | 18693 | 0.13% |
| 2024-10-16 | 6.16 | 6.23 | 0.05 | 0.81% | 6.13 | 6.27 | 269776 | 16765 | 0.12% |
| 2024-10-15 | 6.33 | 6.18 | -0.16 | -2.52% | 6.18 | 6.38 | 337241 | 21138 | 0.15% |
| 2024-10-14 | 6.30 | 6.34 | 0.07 | 1.12% | 6.28 | 6.44 | 452119 | 28716 | 0.19% |
| 2024-10-11 | 6.36 | 6.27 | -0.11 | -1.72% | 6.23 | 6.41 | 370592 | 23337 | 0.16% |
| 2024-10-10 | 6.17 | 6.38 | 0.22 | 3.57% | 6.17 | 6.50 | 596571 | 37871 | 0.26% |
| 2024-10-09 | 6.61 | 6.16 | -0.55 | -8.20% | 6.16 | 6.62 | 759170 | 48226 | 0.33% |
| 2024-10-08 | 7.10 | 6.71 | 0.21 | 3.23% | 6.53 | 7.15 | 1080656 | 73221 | 0.47% |
| 2024-09-30 | 6.14 | 6.50 | 0.45 | 7.44% | 6.12 | 6.53 | 1091696 | 68895 | 0.47% |
| 2024-09-27 | 6.01 | 6.05 | 0.07 | 1.17% | 5.97 | 6.09 | 277454 | 16714 | 0.12% |
| 2024-09-26 | 5.94 | 5.98 | 0.04 | 0.67% | 5.85 | 5.99 | 460688 | 27259 | 0.20% |
| 2024-09-25 | 5.97 | 5.94 | 0.02 | 0.34% | 5.93 | 6.08 | 388929 | 23324 | 0.17% |
| 2024-09-24 | 5.71 | 5.92 | 0.22 | 3.86% | 5.68 | 5.92 | 360033 | 20997 | 0.16% |
| 2024-09-23 | 5.62 | 5.70 | 0.10 | 1.79% | 5.58 | 5.73 | 269668 | 15310 | 0.12% |
| 2024-09-20 | 5.63 | 5.60 | -0.04 | -0.71% | 5.58 | 5.67 | 303020 | 17019 | 0.13% |
| 2024-09-19 | 5.77 | 5.64 | -0.11 | -1.91% | 5.56 | 5.79 | 386303 | 21766 | 0.17% |
| 2024-09-18 | 5.65 | 5.75 | 0.07 | 1.23% | 5.65 | 5.76 | 200084 | 11435 | 0.09% |
| 2024-09-13 | 5.75 | 5.68 | -0.04 | -0.70% | 5.65 | 5.83 | 298909 | 17183 | 0.13% |
| 2024-09-12 | 5.68 | 5.72 | 0.02 | 0.35% | 5.62 | 5.77 | 279921 | 15972 | 0.12% |
| 2024-09-11 | 5.80 | 5.70 | -0.25 | -4.20% | 5.66 | 5.86 | 420610 | 24138 | 0.18% |
| 2024-09-10 | 6.04 | 5.95 | -0.09 | -1.49% | 5.86 | 6.06 | 294530 | 17467 | 0.13% |
| 2024-09-09 | 6.17 | 6.04 | -0.10 | -1.63% | 6.02 | 6.17 | 252041 | 15333 | 0.11% |
| 2024-09-06 | 6.17 | 6.14 | -0.02 | -0.32% | 6.13 | 6.27 | 169925 | 10547 | 0.07% |
| 2024-09-05 | 6.25 | 6.16 | -0.07 | -1.12% | 6.10 | 6.26 | 244746 | 15073 | 0.11% |
| 2024-09-04 | 6.23 | 6.23 | 0.02 | 0.32% | 6.06 | 6.27 | 280017 | 17327 | 0.12% |
| 2024-09-03 | 6.20 | 6.21 | 0.06 | 0.98% | 6.09 | 6.29 | 361230 | 22341 | 0.16% |
| 2024-09-02 | 5.97 | 6.15 | 0.23 | 3.89% | 5.94 | 6.21 | 629710 | 38565 | 0.27% |
| 2024-08-30 | 6.13 | 5.92 | -0.19 | -3.11% | 5.92 | 6.20 | 618124 | 37109 | 0.27% |
| 2024-08-29 | 6.29 | 6.11 | -0.15 | -2.40% | 6.07 | 6.29 | 296812 | 18189 | 0.13% |
| 2024-08-28 | 6.30 | 6.26 | 0.01 | 0.16% | 6.23 | 6.32 | 186087 | 11678 | 0.08% |
| 2024-08-27 | 6.25 | 6.25 | -0.05 | -0.79% | 6.23 | 6.33 | 146207 | 9171 | 0.06% |
| 2024-08-26 | 6.34 | 6.30 | -0.05 | -0.79% | 6.22 | 6.35 | 192552 | 12095 | 0.08% |
| 2024-08-23 | 6.33 | 6.35 | -0.02 | -0.31% | 6.29 | 6.37 | 139002 | 8807 | 0.06% |
| 2024-08-22 | 6.33 | 6.37 | 0.05 | 0.79% | 6.28 | 6.40 | 213456 | 13577 | 0.09% |
| 2024-08-21 | 6.31 | 6.32 | 0.00 | 0.00% | 6.22 | 6.34 | 186821 | 11753 | 0.08% |
| 2024-08-20 | 6.38 | 6.32 | -0.05 | -0.78% | 6.28 | 6.39 | 204212 | 12895 | 0.09% |
| 2024-08-19 | 6.27 | 6.37 | 0.10 | 1.59% | 6.25 | 6.37 | 292691 | 18524 | 0.13% |
| 2024-08-16 | 6.19 | 6.27 | 0.06 | 0.97% | 6.19 | 6.31 | 272206 | 17029 | 0.12% |
| 2024-08-15 | 6.04 | 6.21 | 0.15 | 2.48% | 6.04 | 6.22 | 287742 | 17720 | 0.12% |