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 | 6.08 | 6.04 | -0.05 | -0.82% | 6.01 | 6.11 | 334928 | 20224 | 0.70% |
| 2024-11-20 | 6.03 | 6.09 | 0.04 | 0.66% | 5.98 | 6.10 | 503241 | 30431 | 1.05% |
| 2024-11-19 | 6.05 | 6.05 | 0.00 | 0.00% | 5.91 | 6.08 | 544613 | 32688 | 1.13% |
| 2024-11-18 | 6.04 | 6.05 | -0.01 | -0.17% | 6.01 | 6.15 | 578042 | 35157 | 1.20% |
| 2024-11-15 | 6.06 | 6.06 | -0.06 | -0.98% | 6.05 | 6.19 | 574614 | 35146 | 1.20% |
| 2024-11-14 | 6.44 | 6.12 | -0.21 | -3.32% | 6.11 | 6.44 | 816112 | 50816 | 1.70% |
| 2024-11-13 | 6.21 | 6.33 | 0.10 | 1.61% | 6.11 | 6.35 | 1100080 | 68598 | 2.29% |
| 2024-11-12 | 6.07 | 6.23 | 0.21 | 3.49% | 6.06 | 6.39 | 1643438 | 102617 | 3.42% |
| 2024-11-11 | 6.10 | 6.02 | -0.08 | -1.31% | 5.90 | 6.10 | 881814 | 52711 | 1.84% |
| 2024-11-08 | 6.04 | 6.10 | 0.12 | 2.01% | 6.04 | 6.32 | 1298586 | 80247 | 2.70% |
| 2024-11-07 | 5.74 | 5.98 | 0.21 | 3.64% | 5.71 | 6.00 | 981476 | 58085 | 2.04% |
| 2024-11-06 | 5.81 | 5.77 | -0.03 | -0.52% | 5.70 | 5.82 | 797830 | 45931 | 1.66% |
| 2024-11-05 | 5.65 | 5.80 | 0.15 | 2.65% | 5.63 | 5.80 | 848195 | 48683 | 1.77% |
| 2024-11-04 | 5.61 | 5.65 | 0.04 | 0.71% | 5.59 | 5.67 | 640849 | 36030 | 1.33% |
| 2024-11-01 | 5.63 | 5.61 | -0.08 | -1.41% | 5.56 | 5.69 | 840245 | 47257 | 1.75% |
| 2024-10-31 | 5.76 | 5.69 | -0.34 | -5.64% | 5.46 | 5.82 | 1942042 | 108824 | 4.04% |
| 2024-10-30 | 6.01 | 6.03 | -0.02 | -0.33% | 5.95 | 6.05 | 545247 | 32724 | 1.14% |
| 2024-10-29 | 6.15 | 6.05 | -0.08 | -1.31% | 6.02 | 6.20 | 649563 | 39579 | 1.35% |
| 2024-10-28 | 6.24 | 6.13 | -0.13 | -2.08% | 6.03 | 6.25 | 1028827 | 63069 | 2.14% |
| 2024-10-25 | 6.23 | 6.26 | 0.02 | 0.32% | 6.22 | 6.28 | 442652 | 27668 | 0.92% |
| 2024-10-24 | 6.29 | 6.24 | -0.05 | -0.79% | 6.20 | 6.31 | 358559 | 22386 | 0.75% |
| 2024-10-23 | 6.33 | 6.29 | -0.03 | -0.47% | 6.28 | 6.40 | 447815 | 28355 | 0.93% |
| 2024-10-22 | 6.17 | 6.32 | 0.16 | 2.60% | 6.11 | 6.37 | 631938 | 39676 | 1.32% |
| 2024-10-21 | 6.22 | 6.16 | -0.06 | -0.96% | 6.12 | 6.28 | 583740 | 36034 | 1.22% |
| 2024-10-18 | 6.13 | 6.22 | 0.09 | 1.47% | 6.05 | 6.35 | 700609 | 43303 | 1.46% |
| 2024-10-17 | 6.24 | 6.13 | -0.07 | -1.13% | 6.13 | 6.26 | 396644 | 24576 | 0.83% |
| 2024-10-16 | 6.20 | 6.20 | -0.07 | -1.12% | 6.16 | 6.30 | 456037 | 28381 | 0.95% |
| 2024-10-15 | 6.32 | 6.27 | -0.10 | -1.57% | 6.25 | 6.40 | 468900 | 29650 | 0.98% |
| 2024-10-14 | 6.28 | 6.37 | 0.11 | 1.76% | 6.19 | 6.41 | 592265 | 37392 | 1.23% |
| 2024-10-11 | 6.46 | 6.26 | -0.20 | -3.10% | 6.20 | 6.49 | 760356 | 48293 | 1.58% |
| 2024-10-10 | 6.36 | 6.46 | -0.10 | -1.52% | 6.28 | 6.72 | 1234188 | 80423 | 2.57% |
| 2024-10-09 | 7.00 | 6.56 | -0.73 | -10.01% | 6.56 | 7.01 | 1309678 | 87179 | 2.73% |
| 2024-10-08 | 8.10 | 7.29 | -0.29 | -3.83% | 7.11 | 8.30 | 2391266 | 182794 | 4.98% |
| 2024-09-30 | 7.60 | 7.58 | 0.30 | 4.12% | 6.93 | 7.75 | 2289813 | 168601 | 4.77% |
| 2024-09-27 | 6.78 | 7.28 | 0.62 | 9.31% | 6.50 | 7.33 | 650050 | 44593 | 1.35% |
| 2024-09-26 | 6.11 | 6.66 | 0.54 | 8.82% | 6.05 | 6.73 | 1183200 | 76046 | 2.46% |
| 2024-09-25 | 6.10 | 6.12 | 0.17 | 2.86% | 6.09 | 6.30 | 833764 | 51509 | 1.74% |
| 2024-09-24 | 5.61 | 5.95 | 0.37 | 6.63% | 5.60 | 5.98 | 761234 | 44109 | 1.58% |
| 2024-09-23 | 5.37 | 5.58 | 0.20 | 3.72% | 5.36 | 5.65 | 459456 | 25642 | 0.96% |
| 2024-09-20 | 5.43 | 5.38 | -0.04 | -0.74% | 5.26 | 5.43 | 285600 | 15288 | 0.59% |
| 2024-09-19 | 5.28 | 5.42 | 0.18 | 3.44% | 5.24 | 5.45 | 335406 | 17998 | 0.70% |
| 2024-09-18 | 5.18 | 5.24 | 0.06 | 1.16% | 5.15 | 5.27 | 249471 | 12973 | 0.52% |
| 2024-09-13 | 5.28 | 5.18 | -0.10 | -1.89% | 5.15 | 5.30 | 232188 | 12127 | 0.48% |
| 2024-09-12 | 5.25 | 5.28 | 0.02 | 0.38% | 5.23 | 5.33 | 301410 | 15924 | 0.63% |
| 2024-09-11 | 5.40 | 5.26 | -0.18 | -3.31% | 5.23 | 5.40 | 405860 | 21464 | 0.85% |
| 2024-09-10 | 5.40 | 5.44 | 0.04 | 0.74% | 5.23 | 5.46 | 446594 | 23825 | 0.93% |
| 2024-09-09 | 5.65 | 5.40 | -0.27 | -4.76% | 5.35 | 5.65 | 518674 | 28233 | 1.08% |
| 2024-09-06 | 5.78 | 5.67 | -0.11 | -1.90% | 5.65 | 5.82 | 205399 | 11765 | 0.43% |
| 2024-09-05 | 5.78 | 5.78 | 0.02 | 0.35% | 5.67 | 5.81 | 300505 | 17223 | 0.63% |
| 2024-09-04 | 5.91 | 5.99 | 0.06 | 1.01% | 5.88 | 6.05 | 292581 | 17504 | 0.61% |
| 2024-09-03 | 5.89 | 5.93 | 0.04 | 0.68% | 5.85 | 5.95 | 259712 | 15319 | 0.54% |
| 2024-09-02 | 5.95 | 5.89 | -0.06 | -1.01% | 5.79 | 5.98 | 431542 | 25521 | 0.90% |
| 2024-08-30 | 5.75 | 5.95 | 0.22 | 3.84% | 5.64 | 6.09 | 506033 | 30031 | 1.05% |
| 2024-08-29 | 5.70 | 5.73 | 0.02 | 0.35% | 5.65 | 5.75 | 234192 | 13367 | 0.49% |
| 2024-08-28 | 5.71 | 5.71 | -0.01 | -0.17% | 5.63 | 5.74 | 274512 | 15587 | 0.57% |
| 2024-08-27 | 5.85 | 5.72 | -0.14 | -2.39% | 5.70 | 5.85 | 271525 | 15660 | 0.57% |
| 2024-08-26 | 5.94 | 5.86 | -0.08 | -1.35% | 5.80 | 5.96 | 291339 | 17060 | 0.61% |
| 2024-08-23 | 5.86 | 5.94 | 0.09 | 1.54% | 5.81 | 5.99 | 409118 | 24275 | 0.85% |
| 2024-08-22 | 5.69 | 5.85 | 0.12 | 2.09% | 5.68 | 5.89 | 452592 | 26321 | 0.94% |
| 2024-08-21 | 5.78 | 5.73 | -0.07 | -1.21% | 5.57 | 5.84 | 701754 | 39914 | 1.46% |
| 2024-08-20 | 6.20 | 5.80 | -0.43 | -6.90% | 5.76 | 6.21 | 846778 | 49677 | 1.76% |
| 2024-08-19 | 6.10 | 6.23 | 0.12 | 1.96% | 6.08 | 6.24 | 267164 | 16520 | 0.56% |
| 2024-08-16 | 6.18 | 6.11 | -0.07 | -1.13% | 6.09 | 6.19 | 248687 | 15240 | 0.52% |
| 2024-08-15 | 6.16 | 6.18 | 0.00 | 0.00% | 6.11 | 6.26 | 257765 | 15940 | 0.54% |
| 2024-08-14 | 6.36 | 6.18 | -0.18 | -2.83% | 6.13 | 6.38 | 422956 | 26200 | 0.88% |
| 2024-08-13 | 6.34 | 6.36 | 0.03 | 0.47% | 6.30 | 6.41 | 283604 | 17994 | 0.59% |