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 | 6.30 | 6.33 | 0.04 | 0.64% | 6.24 | 6.35 | 162240 | 10224 | 2.25% |
| 2024-11-20 | 6.17 | 6.29 | 0.10 | 1.62% | 6.16 | 6.29 | 159106 | 9936 | 2.21% |
| 2024-11-19 | 6.15 | 6.19 | 0.06 | 0.98% | 6.08 | 6.19 | 144879 | 8890 | 2.01% |
| 2024-11-18 | 6.17 | 6.13 | -0.02 | -0.33% | 6.10 | 6.24 | 150532 | 9279 | 2.09% |
| 2024-11-15 | 6.21 | 6.15 | -0.08 | -1.28% | 6.15 | 6.29 | 152430 | 9487 | 2.12% |
| 2024-11-14 | 6.37 | 6.23 | -0.15 | -2.35% | 6.22 | 6.38 | 166363 | 10466 | 2.31% |
| 2024-11-13 | 6.41 | 6.38 | -0.07 | -1.09% | 6.27 | 6.48 | 212306 | 13489 | 2.95% |
| 2024-11-12 | 6.48 | 6.45 | 0.01 | 0.16% | 6.41 | 6.60 | 360458 | 23508 | 5.01% |
| 2024-11-11 | 6.35 | 6.44 | 0.09 | 1.42% | 6.31 | 6.44 | 215299 | 13745 | 2.99% |
| 2024-11-08 | 6.42 | 6.35 | -0.02 | -0.31% | 6.28 | 6.46 | 260106 | 16520 | 3.61% |
| 2024-11-07 | 6.18 | 6.37 | 0.16 | 2.58% | 6.16 | 6.38 | 266289 | 16800 | 3.70% |
| 2024-11-06 | 6.23 | 6.21 | -0.03 | -0.48% | 6.18 | 6.26 | 217993 | 13560 | 3.03% |
| 2024-11-05 | 6.15 | 6.24 | 0.09 | 1.46% | 6.12 | 6.24 | 206119 | 12762 | 2.86% |
| 2024-11-04 | 6.09 | 6.15 | 0.10 | 1.65% | 6.05 | 6.15 | 111684 | 6824 | 1.55% |
| 2024-11-01 | 6.16 | 6.05 | -0.13 | -2.10% | 6.02 | 6.18 | 176939 | 10779 | 2.46% |
| 2024-10-31 | 6.14 | 6.18 | 0.04 | 0.65% | 6.10 | 6.21 | 153274 | 9446 | 2.13% |
| 2024-10-30 | 6.15 | 6.14 | -0.03 | -0.49% | 6.07 | 6.22 | 141664 | 8696 | 1.97% |
| 2024-10-29 | 6.46 | 6.17 | -0.18 | -2.83% | 6.15 | 6.48 | 235237 | 14762 | 3.27% |
| 2024-10-28 | 6.16 | 6.35 | 0.20 | 3.25% | 6.15 | 6.35 | 246630 | 15475 | 3.43% |
| 2024-10-25 | 6.13 | 6.15 | 0.06 | 0.99% | 6.09 | 6.16 | 154725 | 9484 | 2.15% |
| 2024-10-24 | 6.05 | 6.09 | 0.02 | 0.33% | 6.03 | 6.12 | 146023 | 8887 | 2.03% |
| 2024-10-23 | 6.08 | 6.07 | 0.00 | 0.00% | 6.04 | 6.10 | 143271 | 8696 | 1.99% |
| 2024-10-22 | 5.93 | 6.07 | 0.14 | 2.36% | 5.92 | 6.11 | 175247 | 10582 | 2.43% |
| 2024-10-21 | 5.93 | 5.93 | 0.01 | 0.17% | 5.86 | 5.95 | 172706 | 10212 | 2.40% |
| 2024-10-18 | 5.77 | 5.92 | 0.15 | 2.60% | 5.75 | 5.97 | 188401 | 11045 | 2.62% |
| 2024-10-17 | 5.85 | 5.77 | -0.08 | -1.37% | 5.77 | 5.91 | 104921 | 6118 | 1.46% |
| 2024-10-16 | 5.76 | 5.85 | 0.00 | 0.00% | 5.76 | 5.88 | 128698 | 7508 | 1.79% |
| 2024-10-15 | 5.94 | 5.85 | -0.12 | -2.01% | 5.85 | 6.01 | 131910 | 7809 | 1.83% |
| 2024-10-14 | 5.90 | 5.97 | 0.05 | 0.84% | 5.78 | 5.98 | 177121 | 10441 | 2.46% |
| 2024-10-11 | 6.13 | 5.92 | -0.22 | -3.58% | 5.88 | 6.13 | 191266 | 11420 | 2.66% |
| 2024-10-10 | 6.08 | 6.14 | 0.06 | 0.99% | 6.05 | 6.30 | 231191 | 14270 | 3.21% |
| 2024-10-09 | 6.60 | 6.08 | -0.62 | -9.25% | 6.08 | 6.60 | 357710 | 22527 | 4.97% |
| 2024-10-08 | 6.99 | 6.70 | 0.32 | 5.02% | 6.30 | 7.02 | 563708 | 37680 | 7.83% |
| 2024-09-30 | 6.05 | 6.38 | 0.54 | 9.25% | 5.91 | 6.42 | 534484 | 33132 | 7.42% |
| 2024-09-27 | 5.74 | 5.84 | 0.18 | 3.18% | 5.68 | 5.88 | 194057 | 11219 | 2.70% |
| 2024-09-26 | 5.50 | 5.66 | 0.15 | 2.72% | 5.48 | 5.67 | 166833 | 9299 | 2.32% |
| 2024-09-25 | 5.49 | 5.51 | 0.05 | 0.92% | 5.49 | 5.60 | 138092 | 7654 | 1.92% |
| 2024-09-24 | 5.32 | 5.46 | 0.15 | 2.82% | 5.31 | 5.46 | 113403 | 6118 | 1.58% |
| 2024-09-23 | 5.28 | 5.31 | 0.04 | 0.76% | 5.28 | 5.33 | 49322 | 2615 | 0.69% |
| 2024-09-20 | 5.32 | 5.27 | -0.04 | -0.75% | 5.24 | 5.32 | 49267 | 2595 | 0.68% |
| 2024-09-19 | 5.20 | 5.31 | 0.14 | 2.71% | 5.16 | 5.31 | 87388 | 4602 | 1.21% |
| 2024-09-18 | 5.25 | 5.17 | -0.08 | -1.52% | 5.10 | 5.25 | 73291 | 3783 | 1.02% |
| 2024-09-13 | 5.28 | 5.25 | -0.02 | -0.38% | 5.21 | 5.29 | 57272 | 3012 | 0.80% |
| 2024-09-12 | 5.28 | 5.27 | 0.00 | 0.00% | 5.27 | 5.33 | 45943 | 2432 | 0.64% |
| 2024-09-11 | 5.32 | 5.27 | -0.06 | -1.13% | 5.26 | 5.32 | 56270 | 2974 | 0.78% |
| 2024-09-10 | 5.43 | 5.33 | -0.10 | -1.84% | 5.26 | 5.45 | 102683 | 5462 | 1.43% |
| 2024-09-09 | 5.43 | 5.43 | -0.01 | -0.18% | 5.39 | 5.48 | 55840 | 3031 | 0.78% |
| 2024-09-06 | 5.54 | 5.44 | -0.10 | -1.81% | 5.44 | 5.54 | 76612 | 4196 | 1.06% |
| 2024-09-05 | 5.49 | 5.54 | 0.02 | 0.36% | 5.49 | 5.55 | 72464 | 4003 | 1.01% |
| 2024-09-04 | 5.58 | 5.52 | 0.00 | 0.00% | 5.51 | 5.61 | 96341 | 5347 | 1.34% |
| 2024-09-03 | 5.51 | 5.52 | 0.00 | 0.00% | 5.48 | 5.57 | 65861 | 3637 | 0.91% |
| 2024-09-02 | 5.58 | 5.52 | -0.06 | -1.08% | 5.51 | 5.61 | 98654 | 5479 | 1.37% |
| 2024-08-30 | 5.57 | 5.58 | 0.01 | 0.18% | 5.52 | 5.64 | 137165 | 7676 | 1.91% |
| 2024-08-29 | 5.49 | 5.57 | 0.05 | 0.91% | 5.49 | 5.57 | 73667 | 4082 | 1.02% |
| 2024-08-28 | 5.47 | 5.52 | 0.05 | 0.91% | 5.44 | 5.55 | 76765 | 4225 | 1.07% |
| 2024-08-27 | 5.48 | 5.47 | -0.03 | -0.55% | 5.46 | 5.53 | 68984 | 3794 | 0.96% |
| 2024-08-26 | 5.48 | 5.50 | 0.01 | 0.18% | 5.41 | 5.51 | 82916 | 4528 | 1.15% |
| 2024-08-23 | 5.50 | 5.49 | -0.03 | -0.54% | 5.47 | 5.54 | 82195 | 4520 | 1.14% |
| 2024-08-22 | 5.59 | 5.52 | -0.07 | -1.25% | 5.51 | 5.60 | 71391 | 3960 | 0.99% |
| 2024-08-21 | 5.64 | 5.59 | -0.06 | -1.06% | 5.56 | 5.66 | 90622 | 5076 | 1.26% |
| 2024-08-20 | 5.72 | 5.65 | -0.09 | -1.57% | 5.62 | 5.74 | 141847 | 8026 | 1.97% |
| 2024-08-19 | 5.76 | 5.74 | -0.02 | -0.35% | 5.72 | 5.84 | 160916 | 9260 | 2.23% |
| 2024-08-16 | 5.79 | 5.76 | -0.08 | -1.37% | 5.69 | 5.82 | 250332 | 14401 | 3.48% |
| 2024-08-15 | 6.00 | 5.84 | 0.10 | 1.74% | 5.80 | 6.00 | 393240 | 23078 | 5.46% |
| 2024-08-14 | 5.80 | 5.74 | -0.08 | -1.37% | 5.70 | 5.81 | 105015 | 6029 | 1.46% |