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 | 6.44 | 6.44 | -0.01 | -0.16% | 6.36 | 6.50 | 406574 | 26074 | 0.32% |
| 2024-11-20 | 6.32 | 6.45 | 0.10 | 1.57% | 6.32 | 6.50 | 864688 | 55597 | 0.68% |
| 2024-11-19 | 6.32 | 6.35 | 0.03 | 0.47% | 6.25 | 6.45 | 757354 | 48083 | 0.60% |
| 2024-11-18 | 6.24 | 6.32 | 0.06 | 0.96% | 6.22 | 6.41 | 970855 | 61493 | 0.77% |
| 2024-11-15 | 6.05 | 6.26 | 0.21 | 3.47% | 6.04 | 6.35 | 1385079 | 86523 | 1.09% |
| 2024-11-14 | 6.10 | 6.05 | -0.07 | -1.14% | 6.04 | 6.15 | 616199 | 37520 | 0.49% |
| 2024-11-13 | 6.11 | 6.12 | 0.00 | 0.00% | 6.08 | 6.15 | 469639 | 28706 | 0.37% |
| 2024-11-12 | 6.15 | 6.12 | -0.03 | -0.49% | 6.09 | 6.23 | 662668 | 40840 | 0.52% |
| 2024-11-11 | 6.28 | 6.15 | -0.15 | -2.38% | 6.08 | 6.29 | 1020736 | 62597 | 0.81% |
| 2024-11-08 | 6.40 | 6.30 | -0.07 | -1.10% | 6.23 | 6.43 | 908606 | 57366 | 0.72% |
| 2024-11-07 | 6.20 | 6.37 | 0.15 | 2.41% | 6.16 | 6.37 | 1058697 | 66778 | 0.84% |
| 2024-11-06 | 6.25 | 6.22 | -0.03 | -0.48% | 6.19 | 6.28 | 603796 | 37657 | 0.48% |
| 2024-11-05 | 6.17 | 6.25 | 0.05 | 0.81% | 6.13 | 6.26 | 608582 | 37864 | 0.48% |
| 2024-11-04 | 6.09 | 6.20 | 0.10 | 1.64% | 6.08 | 6.20 | 669592 | 41145 | 0.53% |
| 2024-11-01 | 6.14 | 6.10 | -0.06 | -0.97% | 6.00 | 6.14 | 749942 | 45592 | 0.59% |
| 2024-10-31 | 6.05 | 6.16 | 0.11 | 1.82% | 6.02 | 6.19 | 1214646 | 74609 | 0.96% |
| 2024-10-30 | 6.00 | 6.05 | 0.06 | 1.00% | 5.98 | 6.15 | 1014022 | 61501 | 0.80% |
| 2024-10-29 | 6.04 | 5.99 | -0.01 | -0.17% | 5.95 | 6.10 | 1223750 | 73778 | 0.97% |
| 2024-10-28 | 5.90 | 6.00 | 0.12 | 2.04% | 5.87 | 6.05 | 1066490 | 63906 | 0.84% |
| 2024-10-25 | 5.92 | 5.88 | -0.03 | -0.51% | 5.87 | 5.96 | 646408 | 38218 | 0.51% |
| 2024-10-24 | 6.01 | 5.91 | -0.14 | -2.31% | 5.89 | 6.08 | 646602 | 38537 | 0.51% |
| 2024-10-23 | 5.90 | 6.05 | 0.16 | 2.72% | 5.87 | 6.08 | 1369945 | 82326 | 1.08% |
| 2024-10-22 | 5.84 | 5.89 | 0.01 | 0.17% | 5.83 | 5.89 | 389839 | 22853 | 0.31% |
| 2024-10-21 | 5.86 | 5.88 | 0.02 | 0.34% | 5.82 | 6.02 | 644893 | 38014 | 0.51% |
| 2024-10-18 | 5.76 | 5.86 | 0.06 | 1.03% | 5.73 | 5.91 | 788728 | 45916 | 0.62% |
| 2024-10-17 | 5.82 | 5.80 | -0.01 | -0.17% | 5.75 | 5.85 | 642367 | 37255 | 0.51% |
| 2024-10-16 | 5.74 | 5.81 | 0.05 | 0.87% | 5.70 | 5.87 | 527618 | 30590 | 0.42% |
| 2024-10-15 | 5.76 | 5.76 | -0.02 | -0.35% | 5.71 | 5.85 | 643030 | 37278 | 0.51% |
| 2024-10-14 | 5.80 | 5.78 | -0.02 | -0.34% | 5.68 | 5.82 | 678956 | 39061 | 0.54% |
| 2024-10-11 | 5.96 | 5.80 | -0.20 | -3.33% | 5.76 | 5.96 | 1005807 | 58715 | 0.79% |
| 2024-10-10 | 5.91 | 6.00 | 0.12 | 2.04% | 5.83 | 6.09 | 1086313 | 64756 | 0.86% |
| 2024-10-09 | 6.25 | 5.88 | -0.51 | -7.98% | 5.85 | 6.26 | 1670101 | 100091 | 1.32% |
| 2024-10-08 | 7.18 | 6.39 | -0.15 | -2.29% | 6.15 | 7.18 | 2968106 | 192577 | 2.34% |
| 2024-09-30 | 6.30 | 6.54 | 0.39 | 6.34% | 6.25 | 6.60 | 2303692 | 148355 | 1.82% |
| 2024-09-27 | 5.89 | 6.15 | 0.30 | 5.13% | 5.89 | 6.21 | 880409 | 53398 | 0.69% |
| 2024-09-26 | 5.62 | 5.85 | 0.23 | 4.09% | 5.57 | 5.85 | 697657 | 39983 | 0.55% |
| 2024-09-25 | 5.53 | 5.62 | 0.14 | 2.55% | 5.51 | 5.65 | 538557 | 30207 | 0.42% |
| 2024-09-24 | 5.31 | 5.48 | 0.20 | 3.79% | 5.30 | 5.48 | 495116 | 26705 | 0.39% |
| 2024-09-23 | 5.37 | 5.28 | -0.11 | -2.04% | 5.26 | 5.37 | 326960 | 17304 | 0.26% |
| 2024-09-20 | 5.25 | 5.39 | 0.13 | 2.47% | 5.18 | 5.42 | 507621 | 26971 | 0.40% |
| 2024-09-19 | 5.28 | 5.26 | -0.01 | -0.19% | 5.22 | 5.31 | 366806 | 19292 | 0.29% |
| 2024-09-18 | 5.41 | 5.27 | -0.14 | -2.59% | 5.25 | 5.42 | 297648 | 15829 | 0.23% |
| 2024-09-13 | 5.43 | 5.41 | -0.02 | -0.37% | 5.35 | 5.45 | 236402 | 12765 | 0.19% |
| 2024-09-12 | 5.47 | 5.43 | -0.04 | -0.73% | 5.40 | 5.49 | 257877 | 14025 | 0.20% |
| 2024-09-11 | 5.42 | 5.47 | 0.03 | 0.55% | 5.39 | 5.47 | 163227 | 8882 | 0.13% |
| 2024-09-10 | 5.56 | 5.44 | -0.12 | -2.16% | 5.33 | 5.57 | 430618 | 23295 | 0.34% |
| 2024-09-09 | 5.58 | 5.56 | -0.05 | -0.89% | 5.54 | 5.62 | 160603 | 8952 | 0.13% |
| 2024-09-06 | 5.61 | 5.61 | 0.00 | 0.00% | 5.56 | 5.62 | 192630 | 10772 | 0.15% |
| 2024-09-05 | 5.61 | 5.61 | 0.00 | 0.00% | 5.57 | 5.63 | 150175 | 8399 | 0.12% |
| 2024-09-04 | 5.58 | 5.61 | 0.01 | 0.18% | 5.57 | 5.66 | 210608 | 11831 | 0.17% |
| 2024-09-03 | 5.55 | 5.60 | 0.04 | 0.72% | 5.52 | 5.61 | 241999 | 13454 | 0.19% |
| 2024-09-02 | 5.68 | 5.56 | -0.14 | -2.46% | 5.56 | 5.68 | 418136 | 23393 | 0.33% |
| 2024-08-30 | 5.65 | 5.70 | 0.03 | 0.53% | 5.64 | 5.75 | 447025 | 25441 | 0.35% |
| 2024-08-29 | 5.61 | 5.67 | 0.07 | 1.25% | 5.56 | 5.71 | 283110 | 15989 | 0.22% |
| 2024-08-28 | 5.66 | 5.60 | -0.06 | -1.06% | 5.57 | 5.69 | 250648 | 14066 | 0.20% |
| 2024-08-27 | 5.68 | 5.66 | -0.04 | -0.70% | 5.61 | 5.70 | 238944 | 13520 | 0.19% |
| 2024-08-26 | 5.64 | 5.70 | 0.06 | 1.06% | 5.59 | 5.71 | 275334 | 15529 | 0.22% |
| 2024-08-23 | 5.70 | 5.64 | -0.05 | -0.88% | 5.62 | 5.73 | 240199 | 13601 | 0.19% |
| 2024-08-22 | 5.70 | 5.69 | -0.01 | -0.18% | 5.63 | 5.72 | 319500 | 18132 | 0.25% |
| 2024-08-21 | 5.72 | 5.70 | -0.04 | -0.70% | 5.69 | 5.76 | 206052 | 11813 | 0.16% |
| 2024-08-20 | 5.74 | 5.74 | 0.00 | 0.00% | 5.71 | 5.77 | 189704 | 10890 | 0.15% |
| 2024-08-19 | 5.68 | 5.74 | 0.06 | 1.06% | 5.67 | 5.75 | 249052 | 14261 | 0.20% |
| 2024-08-16 | 5.71 | 5.68 | -0.03 | -0.53% | 5.66 | 5.72 | 208274 | 11843 | 0.16% |
| 2024-08-15 | 5.66 | 5.71 | 0.03 | 0.53% | 5.64 | 5.73 | 236069 | 13462 | 0.19% |
| 2024-08-14 | 5.64 | 5.68 | 0.03 | 0.53% | 5.60 | 5.70 | 222787 | 12594 | 0.18% |