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 | 5.72 | 5.75 | 0.04 | 0.70% | 5.71 | 5.77 | 376856 | 21622 | 0.28% |
| 2024-11-20 | 5.73 | 5.71 | -0.04 | -0.70% | 5.68 | 5.74 | 431967 | 24646 | 0.32% |
| 2024-11-19 | 5.77 | 5.75 | -0.02 | -0.35% | 5.66 | 5.79 | 553596 | 31627 | 0.41% |
| 2024-11-18 | 5.76 | 5.77 | 0.02 | 0.35% | 5.74 | 5.87 | 632503 | 36680 | 0.47% |
| 2024-11-15 | 5.75 | 5.75 | -0.01 | -0.17% | 5.72 | 5.84 | 404025 | 23372 | 0.30% |
| 2024-11-14 | 5.85 | 5.76 | -0.11 | -1.87% | 5.75 | 5.96 | 624978 | 36560 | 0.47% |
| 2024-11-13 | 5.83 | 5.87 | 0.04 | 0.69% | 5.79 | 5.90 | 513210 | 30071 | 0.38% |
| 2024-11-12 | 5.97 | 5.83 | -0.14 | -2.35% | 5.81 | 5.97 | 729687 | 42915 | 0.54% |
| 2024-11-11 | 5.90 | 5.97 | 0.09 | 1.53% | 5.82 | 6.01 | 570731 | 33799 | 0.43% |
| 2024-11-08 | 5.94 | 5.88 | -0.06 | -1.01% | 5.85 | 6.07 | 725225 | 43091 | 0.54% |
| 2024-11-07 | 5.78 | 5.94 | 0.14 | 2.41% | 5.74 | 5.95 | 720797 | 42358 | 0.54% |
| 2024-11-06 | 5.86 | 5.80 | -0.06 | -1.02% | 5.75 | 5.86 | 743629 | 43092 | 0.55% |
| 2024-11-05 | 5.83 | 5.86 | 0.00 | 0.00% | 5.80 | 5.89 | 671443 | 39236 | 0.50% |
| 2024-11-04 | 5.80 | 5.86 | 0.08 | 1.38% | 5.71 | 5.87 | 412347 | 23935 | 0.31% |
| 2024-11-01 | 5.85 | 5.78 | -0.09 | -1.53% | 5.78 | 5.88 | 550350 | 32006 | 0.41% |
| 2024-10-31 | 5.77 | 5.87 | 0.12 | 2.09% | 5.73 | 5.89 | 688081 | 40145 | 0.51% |
| 2024-10-30 | 5.87 | 5.75 | -0.12 | -2.04% | 5.65 | 5.89 | 688485 | 39440 | 0.51% |
| 2024-10-29 | 6.02 | 5.87 | -0.15 | -2.49% | 5.85 | 6.05 | 680538 | 40188 | 0.51% |
| 2024-10-28 | 6.03 | 6.02 | 0.00 | 0.00% | 5.98 | 6.06 | 519682 | 31243 | 0.39% |
| 2024-10-25 | 6.15 | 6.02 | -0.12 | -1.95% | 5.97 | 6.16 | 471939 | 28448 | 0.35% |
| 2024-10-24 | 6.17 | 6.14 | -0.05 | -0.81% | 6.13 | 6.21 | 249227 | 15361 | 0.19% |
| 2024-10-23 | 6.27 | 6.19 | -0.01 | -0.16% | 6.16 | 6.31 | 475472 | 29550 | 0.35% |
| 2024-10-22 | 6.12 | 6.20 | 0.08 | 1.31% | 6.09 | 6.24 | 361123 | 22333 | 0.27% |
| 2024-10-21 | 6.20 | 6.12 | -0.06 | -0.97% | 6.05 | 6.23 | 445306 | 27208 | 0.33% |
| 2024-10-18 | 6.13 | 6.18 | 0.05 | 0.82% | 6.02 | 6.26 | 541167 | 33221 | 0.40% |
| 2024-10-17 | 6.18 | 6.13 | -0.03 | -0.49% | 6.13 | 6.29 | 386571 | 23923 | 0.29% |
| 2024-10-16 | 6.12 | 6.16 | 0.02 | 0.33% | 6.11 | 6.27 | 424363 | 26269 | 0.32% |
| 2024-10-15 | 6.36 | 6.14 | -0.22 | -3.46% | 6.13 | 6.47 | 485561 | 30479 | 0.36% |
| 2024-10-14 | 6.40 | 6.36 | -0.03 | -0.47% | 6.25 | 6.46 | 633682 | 40296 | 0.47% |
| 2024-10-11 | 6.42 | 6.39 | 0.00 | 0.00% | 6.29 | 6.52 | 506132 | 32563 | 0.38% |
| 2024-10-10 | 6.21 | 6.39 | 0.18 | 2.90% | 6.20 | 6.53 | 777008 | 49804 | 0.58% |
| 2024-10-09 | 6.55 | 6.21 | -0.43 | -6.48% | 6.20 | 6.55 | 904122 | 57469 | 0.67% |
| 2024-10-08 | 7.34 | 6.64 | -0.09 | -1.34% | 6.44 | 7.38 | 1544746 | 104852 | 1.15% |
| 2024-09-30 | 6.37 | 6.73 | 0.39 | 6.15% | 6.32 | 6.85 | 1446697 | 94584 | 1.08% |
| 2024-09-27 | 6.30 | 6.34 | 0.05 | 0.79% | 6.16 | 6.39 | 639202 | 40109 | 0.48% |
| 2024-09-26 | 6.31 | 6.29 | -0.06 | -0.94% | 6.08 | 6.36 | 771396 | 47790 | 0.58% |
| 2024-09-25 | 6.35 | 6.35 | 0.08 | 1.28% | 6.23 | 6.41 | 605120 | 38302 | 0.45% |
| 2024-09-24 | 5.94 | 6.27 | 0.33 | 5.56% | 5.84 | 6.30 | 696842 | 42670 | 0.52% |
| 2024-09-23 | 5.68 | 5.94 | 0.26 | 4.58% | 5.67 | 6.03 | 604400 | 35735 | 0.45% |
| 2024-09-20 | 5.69 | 5.68 | 0.01 | 0.18% | 5.61 | 5.71 | 227476 | 12882 | 0.17% |
| 2024-09-19 | 5.69 | 5.67 | -0.02 | -0.35% | 5.55 | 5.72 | 279449 | 15774 | 0.21% |
| 2024-09-18 | 5.70 | 5.69 | -0.02 | -0.35% | 5.62 | 5.74 | 205873 | 11707 | 0.15% |
| 2024-09-13 | 5.68 | 5.71 | 0.05 | 0.88% | 5.62 | 5.74 | 232709 | 13265 | 0.17% |
| 2024-09-12 | 5.62 | 5.66 | 0.02 | 0.35% | 5.58 | 5.73 | 336831 | 19102 | 0.25% |
| 2024-09-11 | 5.88 | 5.64 | -0.27 | -4.57% | 5.61 | 5.92 | 611501 | 34836 | 0.46% |
| 2024-09-10 | 5.94 | 5.91 | -0.03 | -0.51% | 5.83 | 6.01 | 308928 | 18206 | 0.23% |
| 2024-09-09 | 6.01 | 5.94 | -0.08 | -1.33% | 5.90 | 6.05 | 372753 | 22176 | 0.28% |
| 2024-09-06 | 6.06 | 6.02 | -0.04 | -0.66% | 5.98 | 6.11 | 318041 | 19221 | 0.24% |
| 2024-09-05 | 6.12 | 6.06 | -0.05 | -0.82% | 6.02 | 6.18 | 286126 | 17387 | 0.21% |
| 2024-09-04 | 6.20 | 6.11 | -0.08 | -1.29% | 6.06 | 6.20 | 281929 | 17269 | 0.21% |
| 2024-09-03 | 6.28 | 6.19 | -0.10 | -1.59% | 6.12 | 6.36 | 385536 | 23875 | 0.29% |
| 2024-09-02 | 6.18 | 6.29 | 0.10 | 1.62% | 6.13 | 6.36 | 529505 | 33312 | 0.39% |
| 2024-08-30 | 6.41 | 6.19 | -0.23 | -3.58% | 6.10 | 6.46 | 773006 | 48125 | 0.58% |
| 2024-08-29 | 6.51 | 6.42 | -0.12 | -1.83% | 6.39 | 6.57 | 284941 | 18334 | 0.21% |
| 2024-08-28 | 6.48 | 6.54 | 0.02 | 0.31% | 6.47 | 6.62 | 205372 | 13486 | 0.15% |
| 2024-08-27 | 6.54 | 6.52 | -0.01 | -0.15% | 6.48 | 6.57 | 148864 | 9712 | 0.11% |
| 2024-08-26 | 6.56 | 6.53 | -0.05 | -0.76% | 6.47 | 6.60 | 221262 | 14425 | 0.17% |
| 2024-08-23 | 6.62 | 6.58 | -0.06 | -0.90% | 6.48 | 6.65 | 272120 | 17808 | 0.20% |
| 2024-08-22 | 6.55 | 6.64 | 0.10 | 1.53% | 6.52 | 6.68 | 352408 | 23356 | 0.26% |
| 2024-08-21 | 6.58 | 6.54 | -0.07 | -1.06% | 6.46 | 6.60 | 192953 | 12586 | 0.14% |
| 2024-08-20 | 6.71 | 6.61 | -0.09 | -1.34% | 6.51 | 6.77 | 276472 | 18259 | 0.21% |
| 2024-08-19 | 6.63 | 6.70 | 0.12 | 1.82% | 6.57 | 6.74 | 310838 | 20772 | 0.23% |
| 2024-08-16 | 6.71 | 6.58 | -0.12 | -1.79% | 6.55 | 6.72 | 298244 | 19709 | 0.22% |
| 2024-08-15 | 6.61 | 6.70 | 0.08 | 1.21% | 6.57 | 6.78 | 370702 | 24808 | 0.28% |
| 2024-08-14 | 6.54 | 6.62 | 0.12 | 1.85% | 6.46 | 6.71 | 356929 | 23601 | 0.27% |
| 2024-08-13 | 6.55 | 6.50 | -0.03 | -0.46% | 6.42 | 6.56 | 179733 | 11651 | 0.13% |