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 | 6.20 | 6.19 | -0.01 | -0.16% | 6.16 | 6.27 | 451340 | 28023 | 1.09% |
| 2024-11-20 | 6.20 | 6.20 | -0.02 | -0.32% | 6.15 | 6.22 | 449285 | 27765 | 1.09% |
| 2024-11-19 | 6.20 | 6.22 | 0.05 | 0.81% | 6.13 | 6.29 | 550822 | 34207 | 1.33% |
| 2024-11-18 | 6.16 | 6.17 | 0.04 | 0.65% | 6.11 | 6.22 | 645558 | 39810 | 1.56% |
| 2024-11-15 | 6.20 | 6.13 | 0.03 | 0.49% | 6.13 | 6.29 | 660922 | 40886 | 1.60% |
| 2024-11-14 | 6.30 | 6.10 | -0.21 | -3.33% | 6.08 | 6.31 | 659468 | 40732 | 1.59% |
| 2024-11-13 | 6.30 | 6.31 | 0.02 | 0.32% | 6.24 | 6.35 | 554379 | 34872 | 1.34% |
| 2024-11-12 | 6.31 | 6.29 | 0.00 | 0.00% | 6.25 | 6.43 | 793969 | 50278 | 1.92% |
| 2024-11-11 | 6.35 | 6.29 | -0.06 | -0.94% | 6.22 | 6.39 | 688747 | 43167 | 1.66% |
| 2024-11-08 | 6.57 | 6.35 | -0.11 | -1.70% | 6.31 | 6.61 | 928467 | 59786 | 2.24% |
| 2024-11-07 | 6.29 | 6.46 | 0.19 | 3.03% | 6.24 | 6.46 | 820714 | 52414 | 1.98% |
| 2024-11-06 | 6.26 | 6.27 | 0.01 | 0.16% | 6.17 | 6.31 | 730280 | 45619 | 1.76% |
| 2024-11-05 | 6.15 | 6.26 | 0.13 | 2.12% | 6.09 | 6.29 | 645929 | 40004 | 1.56% |
| 2024-11-04 | 6.12 | 6.13 | 0.05 | 0.82% | 6.06 | 6.20 | 543743 | 33291 | 1.31% |
| 2024-11-01 | 6.14 | 6.08 | -0.07 | -1.14% | 6.05 | 6.16 | 450482 | 27534 | 1.09% |
| 2024-10-31 | 6.09 | 6.15 | 0.06 | 0.99% | 6.01 | 6.18 | 501428 | 30649 | 1.21% |
| 2024-10-30 | 6.19 | 6.09 | -0.07 | -1.14% | 6.03 | 6.19 | 424609 | 25895 | 1.03% |
| 2024-10-29 | 6.33 | 6.16 | -0.14 | -2.22% | 6.12 | 6.35 | 468465 | 28996 | 1.13% |
| 2024-10-28 | 6.08 | 6.30 | 0.19 | 3.11% | 6.06 | 6.30 | 511057 | 31678 | 1.23% |
| 2024-10-25 | 6.08 | 6.11 | 0.02 | 0.33% | 6.05 | 6.13 | 264785 | 16137 | 0.64% |
| 2024-10-24 | 6.14 | 6.09 | -0.06 | -0.98% | 6.07 | 6.20 | 286788 | 17532 | 0.69% |
| 2024-10-23 | 6.15 | 6.15 | -0.02 | -0.32% | 6.12 | 6.21 | 363503 | 22387 | 0.88% |
| 2024-10-22 | 6.08 | 6.17 | 0.11 | 1.82% | 6.03 | 6.20 | 418932 | 25710 | 1.01% |
| 2024-10-21 | 6.13 | 6.06 | -0.05 | -0.82% | 6.04 | 6.18 | 545582 | 33202 | 1.32% |
| 2024-10-18 | 6.02 | 6.11 | 0.09 | 1.50% | 5.98 | 6.19 | 437626 | 26624 | 1.06% |
| 2024-10-17 | 6.16 | 6.02 | -0.09 | -1.47% | 6.02 | 6.20 | 302483 | 18452 | 0.73% |
| 2024-10-16 | 6.14 | 6.11 | -0.08 | -1.29% | 6.08 | 6.22 | 334963 | 20585 | 0.81% |
| 2024-10-15 | 6.32 | 6.19 | -0.15 | -2.37% | 6.18 | 6.39 | 501377 | 31473 | 1.21% |
| 2024-10-14 | 6.41 | 6.34 | -0.02 | -0.31% | 6.25 | 6.42 | 540491 | 34156 | 1.31% |
| 2024-10-11 | 6.38 | 6.36 | -0.02 | -0.31% | 6.26 | 6.43 | 418810 | 26580 | 1.01% |
| 2024-10-10 | 6.18 | 6.38 | 0.26 | 4.25% | 6.10 | 6.58 | 803444 | 51078 | 1.94% |
| 2024-10-09 | 6.66 | 6.12 | -0.54 | -8.11% | 6.08 | 6.66 | 764006 | 48164 | 1.85% |
| 2024-10-08 | 7.17 | 6.66 | 0.14 | 2.15% | 6.50 | 7.17 | 1139855 | 76860 | 2.75% |
| 2024-09-30 | 6.30 | 6.52 | 0.37 | 6.02% | 6.20 | 6.63 | 987534 | 63391 | 2.39% |
| 2024-09-27 | 6.15 | 6.15 | 0.12 | 1.99% | 6.03 | 6.18 | 266995 | 16295 | 0.65% |
| 2024-09-26 | 5.81 | 6.03 | 0.21 | 3.61% | 5.79 | 6.03 | 321987 | 19019 | 0.78% |
| 2024-09-25 | 5.80 | 5.82 | 0.05 | 0.87% | 5.78 | 6.03 | 408132 | 23949 | 0.99% |
| 2024-09-24 | 5.39 | 5.77 | 0.42 | 7.85% | 5.37 | 5.77 | 462331 | 25904 | 1.12% |
| 2024-09-23 | 5.33 | 5.35 | 0.02 | 0.38% | 5.29 | 5.38 | 204627 | 10942 | 0.49% |
| 2024-09-20 | 5.41 | 5.33 | -0.05 | -0.93% | 5.31 | 5.41 | 176684 | 9437 | 0.43% |
| 2024-09-19 | 5.35 | 5.38 | 0.08 | 1.51% | 5.23 | 5.41 | 202263 | 10799 | 0.49% |
| 2024-09-18 | 5.24 | 5.30 | 0.06 | 1.15% | 5.20 | 5.32 | 235993 | 12437 | 0.57% |
| 2024-09-13 | 5.26 | 5.24 | -0.01 | -0.19% | 5.21 | 5.33 | 232930 | 12273 | 0.56% |
| 2024-09-12 | 5.23 | 5.25 | 0.04 | 0.77% | 5.23 | 5.33 | 234672 | 12398 | 0.57% |
| 2024-09-11 | 5.23 | 5.21 | -0.05 | -0.95% | 5.17 | 5.26 | 186477 | 9715 | 0.45% |
| 2024-09-10 | 5.29 | 5.26 | -0.02 | -0.38% | 5.16 | 5.30 | 236993 | 12401 | 0.57% |
| 2024-09-09 | 5.36 | 5.28 | -0.12 | -2.22% | 5.24 | 5.38 | 258201 | 13610 | 0.62% |
| 2024-09-06 | 5.46 | 5.40 | -0.08 | -1.46% | 5.38 | 5.50 | 189000 | 10257 | 0.46% |
| 2024-09-05 | 5.61 | 5.48 | -0.11 | -1.97% | 5.45 | 5.63 | 286522 | 15765 | 0.69% |
| 2024-09-04 | 5.67 | 5.59 | -0.14 | -2.44% | 5.58 | 5.72 | 239616 | 13450 | 0.58% |
| 2024-09-03 | 5.70 | 5.73 | -0.01 | -0.17% | 5.69 | 5.87 | 274770 | 15819 | 0.66% |
| 2024-09-02 | 5.58 | 5.74 | 0.14 | 2.50% | 5.55 | 5.80 | 440996 | 25260 | 1.07% |
| 2024-08-30 | 5.68 | 5.60 | -0.07 | -1.23% | 5.59 | 5.70 | 400071 | 22607 | 0.97% |
| 2024-08-29 | 5.61 | 5.67 | 0.05 | 0.89% | 5.54 | 5.72 | 258283 | 14633 | 0.62% |
| 2024-08-28 | 5.49 | 5.62 | 0.17 | 3.12% | 5.47 | 5.70 | 360422 | 20259 | 0.87% |
| 2024-08-27 | 5.48 | 5.45 | -0.04 | -0.73% | 5.42 | 5.50 | 149077 | 8136 | 0.36% |
| 2024-08-26 | 5.60 | 5.49 | -0.08 | -1.44% | 5.45 | 5.61 | 182516 | 10027 | 0.44% |
| 2024-08-23 | 5.51 | 5.57 | 0.01 | 0.18% | 5.51 | 5.65 | 157562 | 8766 | 0.38% |
| 2024-08-22 | 5.55 | 5.56 | 0.02 | 0.36% | 5.50 | 5.61 | 191316 | 10637 | 0.46% |
| 2024-08-21 | 5.62 | 5.54 | -0.08 | -1.42% | 5.40 | 5.67 | 354031 | 19476 | 0.86% |
| 2024-08-20 | 5.78 | 5.62 | -0.16 | -2.77% | 5.57 | 5.81 | 244422 | 13764 | 0.59% |
| 2024-08-19 | 5.67 | 5.78 | 0.09 | 1.58% | 5.67 | 5.85 | 194315 | 11233 | 0.47% |
| 2024-08-16 | 5.73 | 5.69 | -0.03 | -0.52% | 5.65 | 5.76 | 141389 | 8053 | 0.34% |
| 2024-08-15 | 5.68 | 5.72 | 0.03 | 0.53% | 5.64 | 5.80 | 138025 | 7911 | 0.33% |
| 2024-08-14 | 5.75 | 5.69 | -0.07 | -1.22% | 5.67 | 5.77 | 165523 | 9450 | 0.40% |
| 2024-08-13 | 5.67 | 5.76 | 0.08 | 1.41% | 5.65 | 5.76 | 191992 | 10954 | 0.46% |