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 | 6.42 | 6.45 | -0.01 | -0.15% | 6.40 | 6.48 | 109380 | 7032 | 1.13% |
| 2024-11-20 | 6.44 | 6.46 | -0.01 | -0.15% | 6.38 | 6.47 | 157096 | 10105 | 1.62% |
| 2024-11-19 | 6.40 | 6.47 | 0.04 | 0.62% | 6.32 | 6.55 | 212403 | 13645 | 2.19% |
| 2024-11-18 | 6.36 | 6.43 | 0.17 | 2.72% | 6.35 | 6.60 | 281920 | 18218 | 2.91% |
| 2024-11-15 | 6.35 | 6.26 | -0.10 | -1.57% | 6.25 | 6.46 | 155659 | 9910 | 1.60% |
| 2024-11-14 | 6.47 | 6.36 | -0.11 | -1.70% | 6.36 | 6.53 | 147462 | 9489 | 1.52% |
| 2024-11-13 | 6.36 | 6.47 | 0.14 | 2.21% | 6.35 | 6.58 | 254321 | 16462 | 2.62% |
| 2024-11-12 | 6.41 | 6.33 | -0.07 | -1.09% | 6.28 | 6.44 | 144830 | 9231 | 1.49% |
| 2024-11-11 | 6.42 | 6.40 | -0.02 | -0.31% | 6.33 | 6.50 | 147843 | 9444 | 1.52% |
| 2024-11-08 | 6.51 | 6.42 | -0.09 | -1.38% | 6.40 | 6.58 | 288965 | 18731 | 2.98% |
| 2024-11-07 | 6.20 | 6.51 | 0.28 | 4.49% | 6.18 | 6.53 | 302386 | 19258 | 3.12% |
| 2024-11-06 | 6.12 | 6.23 | 0.12 | 1.96% | 6.06 | 6.26 | 208294 | 12838 | 2.15% |
| 2024-11-05 | 6.03 | 6.11 | 0.08 | 1.33% | 6.01 | 6.12 | 162076 | 9856 | 1.67% |
| 2024-11-04 | 6.01 | 6.03 | 0.05 | 0.84% | 5.92 | 6.05 | 113322 | 6789 | 1.17% |
| 2024-11-01 | 6.09 | 5.98 | -0.11 | -1.81% | 5.97 | 6.15 | 200333 | 12097 | 2.06% |
| 2024-10-31 | 5.92 | 6.09 | 0.22 | 3.75% | 5.92 | 6.11 | 264984 | 16015 | 2.73% |
| 2024-10-30 | 5.83 | 5.87 | 0.03 | 0.51% | 5.83 | 5.90 | 91548 | 5367 | 0.94% |
| 2024-10-29 | 6.03 | 5.84 | -0.16 | -2.67% | 5.83 | 6.03 | 145510 | 8607 | 1.50% |
| 2024-10-28 | 5.90 | 6.00 | 0.12 | 2.04% | 5.84 | 6.00 | 181738 | 10807 | 1.87% |
| 2024-10-25 | 5.82 | 5.88 | 0.06 | 1.03% | 5.80 | 5.89 | 107465 | 6308 | 1.11% |
| 2024-10-24 | 5.84 | 5.82 | -0.04 | -0.68% | 5.78 | 5.85 | 79605 | 4632 | 0.82% |
| 2024-10-23 | 5.84 | 5.86 | 0.03 | 0.51% | 5.81 | 5.91 | 111450 | 6536 | 1.15% |
| 2024-10-22 | 5.80 | 5.83 | 0.01 | 0.17% | 5.79 | 5.85 | 101246 | 5891 | 1.04% |
| 2024-10-21 | 5.91 | 5.82 | -0.05 | -0.85% | 5.80 | 5.91 | 140101 | 8176 | 1.44% |
| 2024-10-18 | 5.87 | 5.87 | 0.00 | 0.00% | 5.76 | 5.92 | 223790 | 13044 | 2.31% |
| 2024-10-17 | 5.96 | 5.87 | -0.08 | -1.34% | 5.85 | 5.99 | 113447 | 6706 | 1.17% |
| 2024-10-16 | 5.87 | 5.95 | 0.07 | 1.19% | 5.84 | 5.98 | 112230 | 6668 | 1.16% |
| 2024-10-15 | 6.01 | 5.88 | -0.12 | -2.00% | 5.87 | 6.03 | 133979 | 7962 | 1.38% |
| 2024-10-14 | 5.92 | 6.00 | 0.15 | 2.56% | 5.86 | 6.03 | 169240 | 10092 | 1.74% |
| 2024-10-11 | 6.01 | 5.85 | -0.16 | -2.66% | 5.80 | 6.01 | 134303 | 7913 | 1.38% |
| 2024-10-10 | 5.86 | 6.01 | 0.18 | 3.09% | 5.75 | 6.15 | 266807 | 15964 | 2.75% |
| 2024-10-09 | 6.25 | 5.83 | -0.49 | -7.75% | 5.80 | 6.25 | 305246 | 18324 | 3.15% |
| 2024-10-08 | 6.68 | 6.32 | 0.25 | 4.12% | 6.01 | 6.68 | 431257 | 27328 | 4.44% |
| 2024-09-30 | 5.90 | 6.07 | 0.41 | 7.24% | 5.71 | 6.13 | 382917 | 22791 | 3.95% |
| 2024-09-27 | 5.65 | 5.66 | 0.11 | 1.98% | 5.54 | 5.68 | 153603 | 8620 | 1.58% |
| 2024-09-26 | 5.35 | 5.55 | 0.23 | 4.32% | 5.33 | 5.55 | 129610 | 7051 | 1.34% |
| 2024-09-25 | 5.24 | 5.32 | 0.13 | 2.50% | 5.23 | 5.42 | 159922 | 8548 | 1.65% |
| 2024-09-24 | 5.08 | 5.19 | 0.13 | 2.57% | 5.07 | 5.19 | 94515 | 4858 | 0.97% |
| 2024-09-23 | 5.04 | 5.06 | 0.02 | 0.40% | 5.01 | 5.08 | 30712 | 1550 | 0.32% |
| 2024-09-20 | 5.05 | 5.04 | 0.00 | 0.00% | 5.00 | 5.05 | 28635 | 1438 | 0.30% |
| 2024-09-19 | 4.96 | 5.04 | 0.09 | 1.82% | 4.95 | 5.08 | 62453 | 3136 | 0.64% |
| 2024-09-18 | 4.98 | 4.95 | -0.03 | -0.60% | 4.88 | 4.98 | 54528 | 2680 | 0.56% |
| 2024-09-13 | 5.02 | 4.98 | -0.03 | -0.60% | 4.97 | 5.03 | 36009 | 1799 | 0.37% |
| 2024-09-12 | 4.98 | 5.01 | 0.03 | 0.60% | 4.96 | 5.04 | 50420 | 2529 | 0.52% |
| 2024-09-11 | 4.96 | 4.98 | 0.01 | 0.20% | 4.93 | 4.99 | 36326 | 1802 | 0.37% |
| 2024-09-10 | 4.95 | 4.97 | 0.03 | 0.61% | 4.90 | 4.98 | 66774 | 3305 | 0.69% |
| 2024-09-09 | 4.94 | 4.94 | 0.00 | 0.00% | 4.88 | 4.95 | 41744 | 2052 | 0.43% |
| 2024-09-06 | 4.95 | 4.94 | -0.01 | -0.20% | 4.93 | 5.02 | 52275 | 2599 | 0.54% |
| 2024-09-05 | 4.92 | 4.95 | 0.03 | 0.61% | 4.91 | 4.96 | 43002 | 2122 | 0.44% |
| 2024-09-04 | 4.97 | 4.92 | -0.06 | -1.20% | 4.91 | 5.00 | 63026 | 3115 | 0.65% |
| 2024-09-03 | 4.99 | 4.98 | -0.01 | -0.20% | 4.95 | 5.01 | 55031 | 2741 | 0.57% |
| 2024-09-02 | 5.10 | 4.99 | -0.11 | -2.16% | 4.98 | 5.11 | 104097 | 5252 | 1.07% |
| 2024-08-30 | 5.08 | 5.10 | 0.02 | 0.39% | 5.04 | 5.17 | 152177 | 7780 | 1.57% |
| 2024-08-29 | 5.12 | 5.08 | -0.05 | -0.97% | 5.05 | 5.13 | 74298 | 3780 | 0.77% |
| 2024-08-28 | 5.20 | 5.13 | -0.07 | -1.35% | 5.12 | 5.20 | 64528 | 3326 | 0.67% |
| 2024-08-27 | 5.20 | 5.20 | -0.03 | -0.57% | 5.16 | 5.23 | 42540 | 2209 | 0.44% |
| 2024-08-26 | 5.17 | 5.23 | 0.07 | 1.36% | 5.15 | 5.23 | 41688 | 2169 | 0.43% |
| 2024-08-23 | 5.19 | 5.16 | -0.04 | -0.77% | 5.13 | 5.22 | 66823 | 3448 | 0.69% |
| 2024-08-22 | 5.24 | 5.20 | -0.04 | -0.76% | 5.19 | 5.26 | 42865 | 2238 | 0.44% |
| 2024-08-21 | 5.31 | 5.24 | -0.08 | -1.50% | 5.22 | 5.33 | 66906 | 3524 | 0.69% |
| 2024-08-20 | 5.42 | 5.32 | -0.10 | -1.85% | 5.29 | 5.43 | 78063 | 4164 | 0.80% |
| 2024-08-19 | 5.40 | 5.42 | -0.01 | -0.18% | 5.40 | 5.45 | 66411 | 3602 | 0.68% |
| 2024-08-16 | 5.50 | 5.43 | -0.06 | -1.09% | 5.42 | 5.51 | 53102 | 2899 | 0.55% |
| 2024-08-15 | 5.50 | 5.49 | -0.01 | -0.18% | 5.45 | 5.55 | 55545 | 3057 | 0.57% |
| 2024-08-14 | 5.54 | 5.50 | -0.04 | -0.72% | 5.49 | 5.60 | 44883 | 2486 | 0.46% |
| 2024-08-13 | 5.48 | 5.54 | 0.04 | 0.73% | 5.46 | 5.54 | 36884 | 2033 | 0.38% |