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 | 6.06 | 6.05 | -0.02 | -0.33% | 6.02 | 6.10 | 29058 | 1757 | 0.13% |
| 2024-11-20 | 6.02 | 6.07 | 0.02 | 0.33% | 5.99 | 6.11 | 40941 | 2475 | 0.18% |
| 2024-11-19 | 5.97 | 6.05 | 0.08 | 1.34% | 5.94 | 6.05 | 37241 | 2234 | 0.16% |
| 2024-11-18 | 5.91 | 5.97 | 0.06 | 1.02% | 5.91 | 6.06 | 57917 | 3475 | 0.25% |
| 2024-11-15 | 5.89 | 5.91 | 0.00 | 0.00% | 5.88 | 6.00 | 36374 | 2163 | 0.16% |
| 2024-11-14 | 6.02 | 5.91 | -0.14 | -2.31% | 5.90 | 6.06 | 49810 | 2975 | 0.22% |
| 2024-11-13 | 6.07 | 6.05 | -0.03 | -0.49% | 6.01 | 6.13 | 39150 | 2371 | 0.17% |
| 2024-11-12 | 6.17 | 6.08 | -0.07 | -1.14% | 6.06 | 6.18 | 52128 | 3190 | 0.23% |
| 2024-11-11 | 6.09 | 6.15 | 0.06 | 0.99% | 6.06 | 6.15 | 47078 | 2876 | 0.21% |
| 2024-11-08 | 6.18 | 6.09 | -0.04 | -0.65% | 6.03 | 6.19 | 65046 | 3961 | 0.28% |
| 2024-11-07 | 5.97 | 6.13 | 0.15 | 2.51% | 5.92 | 6.13 | 73504 | 4468 | 0.32% |
| 2024-11-06 | 6.07 | 5.98 | -0.04 | -0.66% | 5.94 | 6.07 | 69364 | 4157 | 0.30% |
| 2024-11-05 | 5.95 | 6.02 | 0.09 | 1.52% | 5.88 | 6.02 | 67306 | 4005 | 0.29% |
| 2024-11-04 | 5.88 | 5.93 | 0.06 | 1.02% | 5.85 | 5.93 | 34611 | 2038 | 0.15% |
| 2024-11-01 | 5.93 | 5.87 | -0.05 | -0.84% | 5.80 | 5.99 | 58981 | 3474 | 0.26% |
| 2024-10-31 | 5.95 | 5.92 | -0.04 | -0.67% | 5.91 | 6.03 | 50318 | 2997 | 0.22% |
| 2024-10-30 | 5.93 | 5.96 | -0.01 | -0.17% | 5.90 | 6.02 | 42552 | 2533 | 0.19% |
| 2024-10-29 | 6.11 | 5.97 | -0.12 | -1.97% | 5.95 | 6.12 | 47174 | 2843 | 0.21% |
| 2024-10-28 | 5.94 | 6.09 | 0.15 | 2.53% | 5.91 | 6.09 | 48555 | 2920 | 0.21% |
| 2024-10-25 | 5.92 | 5.94 | 0.00 | 0.00% | 5.91 | 5.97 | 34899 | 2074 | 0.15% |
| 2024-10-24 | 5.86 | 5.94 | 0.05 | 0.85% | 5.86 | 5.95 | 31409 | 1856 | 0.14% |
| 2024-10-23 | 5.97 | 5.89 | -0.05 | -0.84% | 5.85 | 5.97 | 43886 | 2589 | 0.19% |
| 2024-10-22 | 5.70 | 5.94 | 0.20 | 3.48% | 5.70 | 5.95 | 90339 | 5297 | 0.39% |
| 2024-10-21 | 5.73 | 5.74 | 0.02 | 0.35% | 5.66 | 5.76 | 56073 | 3205 | 0.25% |
| 2024-10-18 | 5.64 | 5.72 | 0.06 | 1.06% | 5.61 | 5.81 | 66891 | 3811 | 0.29% |
| 2024-10-17 | 5.78 | 5.66 | -0.10 | -1.74% | 5.66 | 5.78 | 37190 | 2122 | 0.16% |
| 2024-10-16 | 5.60 | 5.76 | 0.13 | 2.31% | 5.57 | 5.78 | 58901 | 3363 | 0.26% |
| 2024-10-15 | 5.66 | 5.63 | -0.07 | -1.23% | 5.62 | 5.71 | 39721 | 2251 | 0.17% |
| 2024-10-14 | 5.71 | 5.70 | 0.01 | 0.18% | 5.60 | 5.74 | 59118 | 3352 | 0.26% |
| 2024-10-11 | 5.71 | 5.69 | 0.03 | 0.53% | 5.60 | 5.78 | 53248 | 3022 | 0.23% |
| 2024-10-10 | 5.59 | 5.66 | 0.06 | 1.07% | 5.58 | 5.79 | 66088 | 3762 | 0.29% |
| 2024-10-09 | 6.01 | 5.60 | -0.44 | -7.28% | 5.60 | 6.02 | 123975 | 7138 | 0.54% |
| 2024-10-08 | 6.51 | 6.04 | 0.12 | 2.03% | 5.81 | 6.51 | 199626 | 12160 | 0.87% |
| 2024-09-30 | 5.62 | 5.92 | 0.37 | 6.67% | 5.62 | 5.99 | 146738 | 8569 | 0.64% |
| 2024-09-27 | 5.45 | 5.55 | 0.19 | 3.54% | 5.43 | 5.55 | 49713 | 2727 | 0.22% |
| 2024-09-26 | 5.26 | 5.36 | 0.10 | 1.90% | 5.22 | 5.37 | 38013 | 2015 | 0.17% |
| 2024-09-25 | 5.30 | 5.26 | 0.00 | 0.00% | 5.26 | 5.39 | 45499 | 2424 | 0.20% |
| 2024-09-24 | 5.21 | 5.26 | 0.07 | 1.35% | 5.19 | 5.28 | 41421 | 2171 | 0.18% |
| 2024-09-23 | 5.17 | 5.19 | 0.02 | 0.39% | 5.15 | 5.21 | 20056 | 1039 | 0.09% |
| 2024-09-20 | 5.17 | 5.17 | 0.02 | 0.39% | 5.10 | 5.20 | 33236 | 1714 | 0.15% |
| 2024-09-19 | 5.10 | 5.15 | 0.05 | 0.98% | 5.09 | 5.19 | 34010 | 1749 | 0.15% |
| 2024-09-18 | 5.08 | 5.10 | 0.02 | 0.39% | 5.04 | 5.11 | 26051 | 1322 | 0.11% |
| 2024-09-13 | 5.08 | 5.08 | -0.02 | -0.39% | 5.04 | 5.12 | 37369 | 1897 | 0.16% |
| 2024-09-12 | 5.09 | 5.10 | 0.00 | 0.00% | 5.04 | 5.13 | 45240 | 2298 | 0.20% |
| 2024-09-11 | 5.02 | 5.10 | 0.07 | 1.39% | 4.95 | 5.11 | 89301 | 4492 | 0.39% |
| 2024-09-10 | 5.03 | 5.03 | -0.04 | -0.79% | 4.96 | 5.07 | 79636 | 3988 | 0.35% |
| 2024-09-09 | 5.03 | 5.07 | 0.01 | 0.20% | 4.95 | 5.09 | 68504 | 3431 | 0.30% |
| 2024-09-06 | 5.06 | 5.06 | -0.02 | -0.39% | 5.01 | 5.09 | 56751 | 2866 | 0.25% |
| 2024-09-05 | 5.16 | 5.08 | -0.15 | -2.87% | 5.01 | 5.19 | 116847 | 5936 | 0.51% |
| 2024-09-04 | 5.20 | 5.23 | -0.01 | -0.19% | 5.12 | 5.27 | 57014 | 2951 | 0.25% |
| 2024-09-03 | 5.26 | 5.24 | -0.01 | -0.19% | 5.21 | 5.27 | 33214 | 1741 | 0.15% |
| 2024-09-02 | 5.20 | 5.25 | -0.07 | -1.32% | 5.13 | 5.31 | 61600 | 3221 | 0.27% |
| 2024-08-30 | 5.40 | 5.32 | -0.07 | -1.30% | 5.31 | 5.42 | 49300 | 2646 | 0.22% |
| 2024-08-29 | 5.62 | 5.39 | -0.07 | -1.28% | 5.37 | 5.62 | 42965 | 2330 | 0.19% |
| 2024-08-28 | 5.49 | 5.46 | -0.07 | -1.27% | 5.45 | 5.56 | 22086 | 1214 | 0.10% |
| 2024-08-27 | 5.50 | 5.53 | 0.01 | 0.18% | 5.48 | 5.60 | 29207 | 1613 | 0.13% |
| 2024-08-26 | 5.46 | 5.52 | 0.05 | 0.91% | 5.42 | 5.54 | 27865 | 1532 | 0.12% |
| 2024-08-23 | 5.53 | 5.47 | -0.08 | -1.44% | 5.43 | 5.57 | 32255 | 1766 | 0.14% |
| 2024-08-22 | 5.58 | 5.55 | -0.02 | -0.36% | 5.53 | 5.61 | 35719 | 1991 | 0.16% |
| 2024-08-21 | 5.63 | 5.57 | -0.08 | -1.42% | 5.51 | 5.65 | 48392 | 2694 | 0.21% |
| 2024-08-20 | 5.76 | 5.65 | -0.11 | -1.91% | 5.63 | 5.78 | 34174 | 1940 | 0.15% |
| 2024-08-19 | 5.75 | 5.76 | 0.02 | 0.35% | 5.69 | 5.79 | 26370 | 1513 | 0.12% |
| 2024-08-16 | 5.71 | 5.74 | 0.04 | 0.70% | 5.67 | 5.75 | 29936 | 1713 | 0.13% |