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 | 6.21 | 6.17 | 0.01 | 0.16% | 6.07 | 6.23 | 46196 | 2832 | 0.95% |
| 2024-11-20 | 6.04 | 6.16 | 0.08 | 1.32% | 6.01 | 6.34 | 71598 | 4437 | 1.48% |
| 2024-11-19 | 5.92 | 6.08 | 0.16 | 2.70% | 5.83 | 6.08 | 43233 | 2561 | 0.89% |
| 2024-11-18 | 6.02 | 5.92 | -0.10 | -1.66% | 5.85 | 6.13 | 56184 | 3347 | 1.16% |
| 2024-11-15 | 6.07 | 6.02 | -0.08 | -1.31% | 6.00 | 6.18 | 50347 | 3068 | 1.04% |
| 2024-11-14 | 6.24 | 6.10 | -0.14 | -2.24% | 6.07 | 6.24 | 39695 | 2440 | 0.82% |
| 2024-11-13 | 6.15 | 6.24 | 0.04 | 0.65% | 6.04 | 6.26 | 52960 | 3255 | 1.09% |
| 2024-11-12 | 6.27 | 6.20 | -0.07 | -1.12% | 6.12 | 6.33 | 62438 | 3884 | 1.29% |
| 2024-11-11 | 6.34 | 6.27 | -0.07 | -1.10% | 6.15 | 6.36 | 75708 | 4720 | 1.56% |
| 2024-11-08 | 6.45 | 6.34 | -0.11 | -1.71% | 6.29 | 6.55 | 86281 | 5493 | 1.78% |
| 2024-11-07 | 6.22 | 6.45 | 0.18 | 2.87% | 6.22 | 6.51 | 101825 | 6546 | 2.10% |
| 2024-11-06 | 6.20 | 6.27 | 0.07 | 1.13% | 6.13 | 6.38 | 98592 | 6146 | 2.03% |
| 2024-11-05 | 6.19 | 6.20 | -0.01 | -0.16% | 6.14 | 6.30 | 78256 | 4853 | 1.61% |
| 2024-11-04 | 6.05 | 6.21 | 0.16 | 2.64% | 6.01 | 6.28 | 86094 | 5318 | 1.78% |
| 2024-11-01 | 6.19 | 6.05 | -0.06 | -0.98% | 6.02 | 6.29 | 99276 | 6093 | 2.05% |
| 2024-10-31 | 5.74 | 6.11 | 0.35 | 6.08% | 5.71 | 6.23 | 123671 | 7457 | 2.55% |
| 2024-10-30 | 5.76 | 5.76 | 0.05 | 0.88% | 5.67 | 5.81 | 49316 | 2828 | 1.02% |
| 2024-10-29 | 5.85 | 5.71 | -0.14 | -2.39% | 5.65 | 5.90 | 50332 | 2901 | 1.04% |
| 2024-10-28 | 5.70 | 5.85 | 0.18 | 3.17% | 5.69 | 5.85 | 53749 | 3119 | 1.11% |
| 2024-10-25 | 5.68 | 5.67 | 0.03 | 0.53% | 5.58 | 5.68 | 54733 | 3091 | 1.13% |
| 2024-10-24 | 5.59 | 5.64 | 0.03 | 0.53% | 5.58 | 5.69 | 35105 | 1978 | 0.72% |
| 2024-10-23 | 5.69 | 5.61 | -0.08 | -1.41% | 5.59 | 5.70 | 54305 | 3058 | 1.12% |
| 2024-10-22 | 5.67 | 5.69 | 0.02 | 0.35% | 5.61 | 5.80 | 71769 | 4088 | 1.48% |
| 2024-10-21 | 5.44 | 5.67 | 0.31 | 5.78% | 5.40 | 5.86 | 109402 | 6166 | 2.26% |
| 2024-10-18 | 5.24 | 5.36 | 0.09 | 1.71% | 5.23 | 5.46 | 55192 | 2952 | 1.14% |
| 2024-10-17 | 5.44 | 5.27 | -0.13 | -2.41% | 5.24 | 5.46 | 46815 | 2501 | 0.97% |
| 2024-10-16 | 5.38 | 5.40 | -0.01 | -0.18% | 5.37 | 5.51 | 41642 | 2265 | 0.86% |
| 2024-10-15 | 5.43 | 5.41 | -0.07 | -1.28% | 5.40 | 5.55 | 42214 | 2306 | 0.87% |
| 2024-10-14 | 5.42 | 5.48 | 0.11 | 2.05% | 5.33 | 5.49 | 47226 | 2559 | 0.97% |
| 2024-10-11 | 5.46 | 5.37 | -0.09 | -1.65% | 5.33 | 5.59 | 68098 | 3709 | 1.40% |
| 2024-10-10 | 5.62 | 5.46 | -0.17 | -3.02% | 5.41 | 5.71 | 98135 | 5426 | 2.02% |
| 2024-10-09 | 6.15 | 5.63 | -0.62 | -9.92% | 5.63 | 6.15 | 137535 | 7976 | 2.84% |
| 2024-10-08 | 6.57 | 6.25 | 0.28 | 4.69% | 5.89 | 6.57 | 230371 | 14452 | 4.75% |
| 2024-09-30 | 5.99 | 5.97 | 0.48 | 8.74% | 5.67 | 6.03 | 199736 | 11783 | 4.12% |
| 2024-09-27 | 5.43 | 5.49 | 0.17 | 3.20% | 5.28 | 5.50 | 73936 | 3994 | 1.52% |
| 2024-09-26 | 5.14 | 5.32 | 0.15 | 2.90% | 5.13 | 5.35 | 90966 | 4763 | 1.88% |
| 2024-09-25 | 5.30 | 5.17 | 0.06 | 1.17% | 5.13 | 5.49 | 134752 | 7069 | 2.78% |
| 2024-09-24 | 4.79 | 5.11 | 0.34 | 7.13% | 4.76 | 5.21 | 122874 | 6203 | 2.53% |
| 2024-09-23 | 4.83 | 4.77 | -0.05 | -1.04% | 4.75 | 4.83 | 15806 | 755 | 0.33% |
| 2024-09-20 | 4.80 | 4.82 | 0.01 | 0.21% | 4.78 | 4.84 | 13482 | 648 | 0.28% |
| 2024-09-19 | 4.66 | 4.81 | 0.16 | 3.44% | 4.64 | 4.83 | 27343 | 1306 | 0.56% |
| 2024-09-18 | 4.70 | 4.65 | -0.01 | -0.21% | 4.58 | 4.72 | 18707 | 866 | 0.39% |
| 2024-09-13 | 4.78 | 4.66 | -0.08 | -1.69% | 4.65 | 4.78 | 17693 | 834 | 0.36% |
| 2024-09-12 | 4.75 | 4.74 | -0.04 | -0.84% | 4.72 | 4.82 | 15786 | 753 | 0.33% |
| 2024-09-11 | 4.76 | 4.78 | 0.00 | 0.00% | 4.71 | 4.78 | 24311 | 1155 | 0.50% |
| 2024-09-10 | 4.78 | 4.78 | 0.02 | 0.42% | 4.70 | 4.81 | 25833 | 1227 | 0.53% |
| 2024-09-09 | 4.74 | 4.76 | -0.04 | -0.83% | 4.64 | 4.81 | 39094 | 1857 | 0.81% |
| 2024-09-06 | 4.88 | 4.80 | 0.03 | 0.63% | 4.78 | 4.99 | 56482 | 2761 | 1.16% |
| 2024-09-05 | 4.77 | 4.77 | 0.02 | 0.42% | 4.73 | 4.80 | 11879 | 565 | 0.24% |
| 2024-09-04 | 4.80 | 4.75 | -0.03 | -0.63% | 4.72 | 4.81 | 10334 | 493 | 0.21% |
| 2024-09-03 | 4.82 | 4.78 | -0.04 | -0.83% | 4.76 | 4.86 | 14101 | 675 | 0.29% |
| 2024-09-02 | 4.76 | 4.82 | 0.01 | 0.21% | 4.76 | 4.90 | 26418 | 1280 | 0.54% |
| 2024-08-30 | 4.75 | 4.81 | 0.06 | 1.26% | 4.73 | 4.81 | 18542 | 886 | 0.38% |
| 2024-08-29 | 4.78 | 4.75 | -0.03 | -0.63% | 4.74 | 4.82 | 16373 | 780 | 0.34% |
| 2024-08-28 | 4.72 | 4.78 | 0.06 | 1.27% | 4.70 | 4.81 | 16029 | 763 | 0.33% |
| 2024-08-27 | 4.69 | 4.72 | 0.02 | 0.43% | 4.66 | 4.74 | 13961 | 656 | 0.29% |
| 2024-08-26 | 4.58 | 4.70 | 0.15 | 3.30% | 4.55 | 4.71 | 18145 | 847 | 0.37% |
| 2024-08-23 | 4.63 | 4.55 | -0.07 | -1.52% | 4.53 | 4.64 | 20235 | 923 | 0.42% |
| 2024-08-22 | 4.72 | 4.62 | -0.08 | -1.70% | 4.61 | 4.74 | 13858 | 646 | 0.29% |
| 2024-08-21 | 4.72 | 4.70 | -0.02 | -0.42% | 4.67 | 4.75 | 10524 | 495 | 0.22% |
| 2024-08-20 | 4.81 | 4.72 | -0.10 | -2.07% | 4.69 | 4.84 | 18599 | 880 | 0.38% |
| 2024-08-19 | 4.94 | 4.82 | -0.09 | -1.83% | 4.80 | 4.94 | 17280 | 838 | 0.36% |
| 2024-08-16 | 4.94 | 4.91 | -0.01 | -0.20% | 4.89 | 4.97 | 15755 | 775 | 0.32% |
| 2024-08-15 | 4.92 | 4.92 | -0.04 | -0.81% | 4.88 | 4.98 | 24750 | 1217 | 0.51% |
| 2024-08-14 | 4.98 | 4.96 | -0.02 | -0.40% | 4.95 | 5.05 | 13415 | 669 | 0.28% |
| 2024-08-13 | 4.95 | 4.98 | 0.04 | 0.81% | 4.90 | 4.99 | 10803 | 535 | 0.22% |