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 | 6.38 | 6.44 | 0.05 | 0.78% | 6.33 | 6.50 | 351076 | 22470 | 2.69% |
| 2024-11-20 | 6.31 | 6.39 | 0.06 | 0.95% | 6.27 | 6.39 | 302570 | 19170 | 2.32% |
| 2024-11-19 | 6.17 | 6.33 | 0.15 | 2.43% | 6.11 | 6.37 | 328110 | 20616 | 2.51% |
| 2024-11-18 | 6.19 | 6.18 | 0.04 | 0.65% | 6.15 | 6.33 | 305282 | 19061 | 2.34% |
| 2024-11-15 | 6.10 | 6.14 | 0.03 | 0.49% | 6.09 | 6.27 | 233923 | 14483 | 1.79% |
| 2024-11-14 | 6.29 | 6.11 | -0.18 | -2.86% | 6.08 | 6.31 | 266128 | 16441 | 2.04% |
| 2024-11-13 | 6.16 | 6.29 | 0.11 | 1.78% | 6.15 | 6.41 | 393267 | 24808 | 3.01% |
| 2024-11-12 | 6.22 | 6.18 | -0.05 | -0.80% | 6.14 | 6.29 | 248331 | 15441 | 1.90% |
| 2024-11-11 | 6.21 | 6.23 | -0.06 | -0.95% | 6.17 | 6.30 | 232920 | 14470 | 1.78% |
| 2024-11-08 | 6.41 | 6.29 | -0.09 | -1.41% | 6.25 | 6.42 | 267221 | 16885 | 2.05% |
| 2024-11-07 | 6.17 | 6.38 | 0.16 | 2.57% | 6.15 | 6.40 | 350173 | 22084 | 2.68% |
| 2024-11-06 | 6.29 | 6.22 | -0.07 | -1.11% | 6.18 | 6.30 | 276827 | 17272 | 2.12% |
| 2024-11-05 | 6.22 | 6.29 | 0.04 | 0.64% | 6.19 | 6.30 | 273534 | 17113 | 2.10% |
| 2024-11-04 | 6.18 | 6.25 | 0.06 | 0.97% | 6.14 | 6.25 | 211823 | 13129 | 1.62% |
| 2024-11-01 | 6.11 | 6.19 | 0.06 | 0.98% | 6.05 | 6.32 | 347829 | 21559 | 2.66% |
| 2024-10-31 | 6.11 | 6.13 | -0.03 | -0.49% | 6.03 | 6.18 | 205558 | 12564 | 1.57% |
| 2024-10-30 | 6.08 | 6.16 | 0.06 | 0.98% | 6.06 | 6.25 | 231828 | 14289 | 1.78% |
| 2024-10-29 | 6.26 | 6.10 | -0.14 | -2.24% | 6.05 | 6.26 | 283939 | 17430 | 2.17% |
| 2024-10-28 | 6.03 | 6.24 | 0.23 | 3.83% | 5.99 | 6.33 | 381701 | 23468 | 2.92% |
| 2024-10-25 | 5.95 | 6.01 | 0.07 | 1.18% | 5.94 | 6.02 | 172573 | 10342 | 1.32% |
| 2024-10-24 | 5.98 | 5.94 | -0.04 | -0.67% | 5.90 | 5.98 | 150591 | 8934 | 1.15% |
| 2024-10-23 | 5.98 | 5.98 | 0.02 | 0.34% | 5.95 | 6.04 | 214725 | 12873 | 1.64% |
| 2024-10-22 | 5.89 | 5.96 | 0.06 | 1.02% | 5.86 | 5.97 | 171558 | 10166 | 1.31% |
| 2024-10-21 | 5.99 | 5.90 | -0.04 | -0.67% | 5.85 | 6.01 | 248279 | 14705 | 1.90% |
| 2024-10-18 | 5.81 | 5.94 | 0.14 | 2.41% | 5.74 | 6.01 | 259239 | 15242 | 1.99% |
| 2024-10-17 | 5.93 | 5.80 | -0.12 | -2.03% | 5.80 | 5.97 | 161753 | 9484 | 1.24% |
| 2024-10-16 | 5.85 | 5.92 | 0.02 | 0.34% | 5.83 | 5.98 | 166553 | 9857 | 1.28% |
| 2024-10-15 | 6.00 | 5.90 | -0.14 | -2.32% | 5.88 | 6.03 | 205543 | 12250 | 1.57% |
| 2024-10-14 | 6.04 | 6.04 | 0.01 | 0.17% | 5.91 | 6.08 | 208776 | 12554 | 1.60% |
| 2024-10-11 | 6.15 | 6.03 | -0.12 | -1.95% | 5.96 | 6.18 | 229527 | 13906 | 1.76% |
| 2024-10-10 | 6.08 | 6.15 | 0.13 | 2.16% | 5.99 | 6.30 | 365412 | 22536 | 2.80% |
| 2024-10-09 | 6.25 | 6.02 | -0.36 | -5.64% | 5.96 | 6.31 | 431497 | 26550 | 3.31% |
| 2024-10-08 | 6.87 | 6.38 | 0.13 | 2.08% | 6.16 | 6.87 | 790758 | 50903 | 6.06% |
| 2024-09-30 | 6.03 | 6.25 | 0.43 | 7.39% | 5.89 | 6.30 | 593980 | 36316 | 4.55% |
| 2024-09-27 | 5.70 | 5.82 | 0.21 | 3.74% | 5.62 | 5.82 | 176780 | 10102 | 1.35% |
| 2024-09-26 | 5.42 | 5.61 | 0.19 | 3.51% | 5.40 | 5.61 | 198603 | 10935 | 1.52% |
| 2024-09-25 | 5.41 | 5.42 | 0.05 | 0.93% | 5.41 | 5.54 | 233578 | 12775 | 1.79% |
| 2024-09-24 | 5.23 | 5.37 | 0.17 | 3.27% | 5.20 | 5.37 | 189305 | 10051 | 1.45% |
| 2024-09-23 | 5.19 | 5.20 | 0.01 | 0.19% | 5.16 | 5.21 | 75035 | 3893 | 0.57% |
| 2024-09-20 | 5.24 | 5.19 | -0.04 | -0.76% | 5.14 | 5.24 | 94638 | 4898 | 0.72% |
| 2024-09-19 | 5.15 | 5.23 | 0.09 | 1.75% | 5.12 | 5.27 | 122201 | 6356 | 0.94% |
| 2024-09-18 | 5.14 | 5.14 | 0.01 | 0.19% | 5.05 | 5.16 | 72989 | 3728 | 0.56% |
| 2024-09-13 | 5.24 | 5.13 | -0.07 | -1.35% | 5.13 | 5.24 | 72957 | 3769 | 0.56% |
| 2024-09-12 | 5.17 | 5.20 | 0.02 | 0.39% | 5.16 | 5.25 | 60766 | 3167 | 0.47% |
| 2024-09-11 | 5.18 | 5.18 | -0.05 | -0.96% | 5.13 | 5.21 | 77430 | 4002 | 0.59% |
| 2024-09-10 | 5.25 | 5.23 | -0.02 | -0.38% | 5.10 | 5.27 | 133504 | 6919 | 1.02% |
| 2024-09-09 | 5.30 | 5.25 | -0.05 | -0.94% | 5.20 | 5.30 | 125062 | 6567 | 0.96% |
| 2024-09-06 | 5.34 | 5.30 | -0.03 | -0.56% | 5.30 | 5.38 | 112398 | 6006 | 0.86% |
| 2024-09-05 | 5.29 | 5.33 | 0.04 | 0.76% | 5.29 | 5.35 | 108422 | 5774 | 0.83% |
| 2024-09-04 | 5.30 | 5.29 | -0.04 | -0.75% | 5.27 | 5.34 | 90293 | 4792 | 0.69% |
| 2024-09-03 | 5.31 | 5.33 | 0.01 | 0.19% | 5.27 | 5.36 | 139152 | 7398 | 1.07% |
| 2024-09-02 | 5.37 | 5.32 | -0.11 | -2.03% | 5.29 | 5.43 | 226284 | 12111 | 1.73% |
| 2024-08-30 | 5.59 | 5.43 | -0.23 | -4.06% | 5.24 | 5.59 | 484005 | 26165 | 3.71% |
| 2024-08-29 | 5.72 | 5.66 | -0.06 | -1.05% | 5.63 | 5.72 | 144595 | 8198 | 1.11% |
| 2024-08-28 | 5.81 | 5.72 | -0.08 | -1.38% | 5.69 | 5.81 | 98484 | 5658 | 0.75% |
| 2024-08-27 | 5.83 | 5.80 | -0.07 | -1.19% | 5.78 | 5.88 | 85789 | 4983 | 0.66% |
| 2024-08-26 | 5.88 | 5.87 | 0.00 | 0.00% | 5.82 | 5.94 | 98258 | 5781 | 0.75% |
| 2024-08-23 | 5.81 | 5.87 | 0.06 | 1.03% | 5.80 | 5.91 | 120134 | 7039 | 0.92% |
| 2024-08-22 | 5.82 | 5.81 | 0.00 | 0.00% | 5.79 | 5.85 | 86768 | 5049 | 0.66% |
| 2024-08-21 | 5.88 | 5.81 | -0.07 | -1.19% | 5.79 | 5.91 | 84922 | 4956 | 0.65% |
| 2024-08-20 | 5.98 | 5.88 | -0.11 | -1.84% | 5.84 | 6.02 | 124017 | 7305 | 0.95% |
| 2024-08-19 | 5.93 | 5.99 | 0.05 | 0.84% | 5.91 | 6.02 | 116131 | 6953 | 0.89% |
| 2024-08-16 | 6.05 | 5.94 | -0.12 | -1.98% | 5.93 | 6.08 | 125867 | 7549 | 0.96% |
| 2024-08-15 | 5.97 | 6.06 | 0.07 | 1.17% | 5.95 | 6.07 | 140128 | 8444 | 1.07% |
| 2024-08-14 | 6.08 | 5.99 | -0.09 | -1.48% | 5.99 | 6.09 | 103603 | 6254 | 0.79% |
| 2024-08-13 | 6.03 | 6.08 | 0.05 | 0.83% | 6.01 | 6.09 | 96017 | 5804 | 0.74% |