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 | 6.14 | 6.07 | -0.06 | -0.98% | 6.04 | 6.19 | 195875 | 11919 | 0.89% |
| 2024-11-20 | 6.30 | 6.13 | 0.01 | 0.16% | 6.08 | 6.30 | 364973 | 22487 | 1.66% |
| 2024-11-19 | 6.15 | 6.12 | -0.02 | -0.33% | 5.99 | 6.18 | 243949 | 14819 | 1.11% |
| 2024-11-18 | 6.08 | 6.14 | 0.07 | 1.15% | 6.08 | 6.27 | 440148 | 27224 | 2.01% |
| 2024-11-15 | 5.95 | 6.07 | 0.10 | 1.68% | 5.92 | 6.17 | 320601 | 19576 | 1.46% |
| 2024-11-14 | 6.16 | 5.97 | -0.19 | -3.08% | 5.96 | 6.17 | 263933 | 15938 | 1.20% |
| 2024-11-13 | 6.09 | 6.16 | 0.07 | 1.15% | 6.06 | 6.24 | 286522 | 17637 | 1.31% |
| 2024-11-12 | 6.05 | 6.09 | 0.04 | 0.66% | 6.03 | 6.22 | 400618 | 24572 | 1.83% |
| 2024-11-11 | 5.99 | 6.05 | 0.08 | 1.34% | 5.92 | 6.09 | 255905 | 15344 | 1.17% |
| 2024-11-08 | 6.12 | 5.97 | -0.12 | -1.97% | 5.95 | 6.17 | 300245 | 18077 | 1.37% |
| 2024-11-07 | 5.90 | 6.09 | 0.14 | 2.35% | 5.90 | 6.09 | 281367 | 16941 | 1.28% |
| 2024-11-06 | 5.97 | 5.95 | -0.04 | -0.67% | 5.89 | 6.01 | 260224 | 15470 | 1.19% |
| 2024-11-05 | 5.88 | 5.99 | 0.10 | 1.70% | 5.83 | 6.01 | 306727 | 18280 | 1.40% |
| 2024-11-04 | 5.81 | 5.89 | 0.08 | 1.38% | 5.75 | 5.89 | 234812 | 13701 | 1.07% |
| 2024-11-01 | 5.83 | 5.81 | -0.08 | -1.36% | 5.77 | 5.90 | 265717 | 15475 | 1.21% |
| 2024-10-31 | 5.91 | 5.89 | -0.17 | -2.81% | 5.82 | 6.00 | 310708 | 18310 | 1.42% |
| 2024-10-30 | 6.08 | 6.06 | -0.05 | -0.82% | 5.96 | 6.16 | 258117 | 15642 | 1.18% |
| 2024-10-29 | 6.25 | 6.11 | -0.15 | -2.40% | 6.08 | 6.27 | 293016 | 18025 | 1.34% |
| 2024-10-28 | 6.30 | 6.26 | -0.04 | -0.63% | 6.18 | 6.32 | 227118 | 14173 | 1.04% |
| 2024-10-25 | 6.25 | 6.30 | 0.05 | 0.80% | 6.22 | 6.39 | 239188 | 15060 | 1.09% |
| 2024-10-24 | 6.22 | 6.25 | 0.03 | 0.48% | 6.14 | 6.27 | 189165 | 11779 | 0.86% |
| 2024-10-23 | 6.19 | 6.22 | 0.04 | 0.65% | 6.15 | 6.31 | 235621 | 14728 | 1.07% |
| 2024-10-22 | 6.15 | 6.18 | 0.06 | 0.98% | 6.05 | 6.28 | 298548 | 18461 | 1.36% |
| 2024-10-21 | 6.09 | 6.12 | 0.03 | 0.49% | 5.99 | 6.14 | 290928 | 17662 | 1.33% |
| 2024-10-18 | 6.03 | 6.09 | 0.07 | 1.16% | 5.91 | 6.19 | 348213 | 21033 | 1.59% |
| 2024-10-17 | 6.23 | 6.02 | -0.25 | -3.99% | 6.02 | 6.26 | 345711 | 21154 | 1.58% |
| 2024-10-16 | 6.25 | 6.27 | 0.05 | 0.80% | 6.19 | 6.34 | 374365 | 23415 | 1.71% |
| 2024-10-15 | 6.16 | 6.22 | 0.09 | 1.47% | 6.13 | 6.51 | 592049 | 37199 | 2.70% |
| 2024-10-14 | 5.97 | 6.13 | 0.19 | 3.20% | 5.94 | 6.19 | 321870 | 19527 | 1.47% |
| 2024-10-11 | 6.10 | 5.94 | -0.16 | -2.62% | 5.86 | 6.18 | 350688 | 21083 | 1.60% |
| 2024-10-10 | 6.01 | 6.10 | 0.13 | 2.18% | 6.00 | 6.26 | 453900 | 27777 | 2.07% |
| 2024-10-09 | 6.35 | 5.97 | -0.38 | -5.98% | 5.93 | 6.35 | 597934 | 36631 | 2.73% |
| 2024-10-08 | 7.03 | 6.35 | -0.06 | -0.94% | 6.17 | 7.05 | 949980 | 62101 | 4.33% |
| 2024-09-30 | 6.21 | 6.41 | 0.43 | 7.19% | 5.96 | 6.46 | 856868 | 53405 | 3.91% |
| 2024-09-27 | 5.67 | 5.98 | 0.44 | 7.94% | 5.59 | 6.00 | 283063 | 16190 | 1.29% |
| 2024-09-26 | 5.26 | 5.54 | 0.27 | 5.12% | 5.25 | 5.54 | 243183 | 13138 | 1.11% |
| 2024-09-25 | 5.23 | 5.27 | 0.13 | 2.53% | 5.22 | 5.41 | 274439 | 14612 | 1.25% |
| 2024-09-24 | 4.91 | 5.14 | 0.26 | 5.33% | 4.90 | 5.15 | 264136 | 13348 | 1.20% |
| 2024-09-23 | 4.82 | 4.88 | 0.04 | 0.83% | 4.81 | 4.90 | 108670 | 5284 | 0.50% |
| 2024-09-20 | 4.88 | 4.84 | -0.01 | -0.21% | 4.78 | 4.88 | 115630 | 5583 | 0.53% |
| 2024-09-19 | 4.76 | 4.85 | 0.11 | 2.32% | 4.72 | 4.92 | 174756 | 8449 | 0.80% |
| 2024-09-18 | 4.70 | 4.74 | 0.05 | 1.07% | 4.61 | 4.74 | 161225 | 7535 | 0.74% |
| 2024-09-13 | 4.72 | 4.69 | -0.03 | -0.64% | 4.66 | 4.74 | 200888 | 9437 | 0.92% |
| 2024-09-12 | 4.70 | 4.72 | 0.03 | 0.64% | 4.68 | 4.81 | 157570 | 7473 | 0.72% |
| 2024-09-11 | 4.78 | 4.69 | -0.10 | -2.09% | 4.66 | 4.81 | 141337 | 6672 | 0.64% |
| 2024-09-10 | 4.84 | 4.79 | -0.04 | -0.83% | 4.70 | 4.88 | 136007 | 6481 | 0.62% |
| 2024-09-09 | 4.99 | 4.83 | -0.16 | -3.21% | 4.81 | 5.01 | 160275 | 7828 | 0.73% |
| 2024-09-06 | 5.14 | 4.99 | -0.13 | -2.54% | 4.98 | 5.14 | 123142 | 6212 | 0.56% |
| 2024-09-05 | 5.12 | 5.12 | -0.02 | -0.39% | 5.10 | 5.18 | 102179 | 5240 | 0.47% |
| 2024-09-04 | 5.14 | 5.14 | -0.02 | -0.39% | 5.12 | 5.19 | 133777 | 6889 | 0.61% |
| 2024-09-03 | 5.19 | 5.16 | -0.02 | -0.39% | 5.10 | 5.20 | 167484 | 8623 | 0.76% |
| 2024-09-02 | 5.19 | 5.18 | -0.01 | -0.19% | 5.12 | 5.24 | 222276 | 11532 | 1.01% |
| 2024-08-30 | 5.00 | 5.19 | 0.29 | 5.92% | 4.96 | 5.28 | 349658 | 17977 | 1.60% |
| 2024-08-29 | 4.85 | 4.90 | 0.04 | 0.82% | 4.84 | 4.92 | 104037 | 5087 | 0.47% |
| 2024-08-28 | 4.90 | 4.86 | -0.05 | -1.02% | 4.86 | 4.92 | 92718 | 4528 | 0.42% |
| 2024-08-27 | 4.97 | 4.91 | -0.05 | -1.01% | 4.87 | 4.97 | 98619 | 4838 | 0.45% |
| 2024-08-26 | 4.93 | 4.96 | 0.00 | 0.00% | 4.93 | 4.99 | 85285 | 4231 | 0.39% |
| 2024-08-23 | 4.92 | 4.96 | 0.04 | 0.81% | 4.90 | 4.98 | 89850 | 4445 | 0.41% |
| 2024-08-22 | 4.96 | 4.92 | -0.04 | -0.81% | 4.91 | 4.98 | 82543 | 4081 | 0.38% |
| 2024-08-21 | 5.01 | 4.96 | -0.05 | -1.00% | 4.95 | 5.02 | 93739 | 4661 | 0.43% |
| 2024-08-20 | 5.09 | 5.01 | -0.06 | -1.18% | 4.99 | 5.09 | 112572 | 5657 | 0.51% |
| 2024-08-19 | 5.05 | 5.07 | 0.01 | 0.20% | 5.05 | 5.11 | 97044 | 4931 | 0.44% |
| 2024-08-16 | 5.12 | 5.06 | -0.06 | -1.17% | 5.05 | 5.13 | 122566 | 6231 | 0.56% |
| 2024-08-15 | 5.08 | 5.12 | 0.03 | 0.59% | 5.05 | 5.19 | 132645 | 6804 | 0.61% |
| 2024-08-14 | 5.16 | 5.09 | -0.06 | -1.17% | 5.09 | 5.17 | 93271 | 4769 | 0.43% |
| 2024-08-13 | 5.17 | 5.15 | -0.02 | -0.39% | 5.11 | 5.20 | 135698 | 6982 | 0.62% |