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 | 5.99 | 5.94 | -0.03 | -0.50% | 5.87 | 6.05 | 165241 | 9810 | 1.16% |
| 2024-11-20 | 5.91 | 5.97 | 0.06 | 1.02% | 5.86 | 5.98 | 189084 | 11218 | 1.32% |
| 2024-11-19 | 5.80 | 5.91 | 0.13 | 2.25% | 5.76 | 5.92 | 191214 | 11166 | 1.34% |
| 2024-11-18 | 5.90 | 5.78 | -0.08 | -1.37% | 5.74 | 5.92 | 234222 | 13667 | 1.64% |
| 2024-11-15 | 5.95 | 5.86 | -0.17 | -2.82% | 5.85 | 6.08 | 311740 | 18582 | 2.18% |
| 2024-11-14 | 6.20 | 6.03 | -0.18 | -2.90% | 6.01 | 6.36 | 349261 | 21404 | 2.44% |
| 2024-11-13 | 6.38 | 6.21 | -0.14 | -2.20% | 6.07 | 6.44 | 465972 | 28957 | 3.26% |
| 2024-11-12 | 6.55 | 6.35 | -0.25 | -3.79% | 6.28 | 6.62 | 602984 | 38947 | 4.22% |
| 2024-11-11 | 6.05 | 6.60 | 0.48 | 7.84% | 6.05 | 6.60 | 788377 | 50804 | 5.52% |
| 2024-11-08 | 6.27 | 6.12 | -0.10 | -1.61% | 6.09 | 6.30 | 343216 | 21209 | 2.40% |
| 2024-11-07 | 6.03 | 6.22 | 0.10 | 1.63% | 6.00 | 6.22 | 272801 | 16804 | 1.91% |
| 2024-11-06 | 6.09 | 6.12 | 0.03 | 0.49% | 6.08 | 6.39 | 419214 | 25970 | 2.93% |
| 2024-11-05 | 5.95 | 6.09 | 0.11 | 1.84% | 5.93 | 6.10 | 263624 | 15923 | 1.85% |
| 2024-11-04 | 5.96 | 5.98 | -0.01 | -0.17% | 5.90 | 6.02 | 247021 | 14704 | 1.73% |
| 2024-11-01 | 6.10 | 5.99 | -0.18 | -2.92% | 5.95 | 6.14 | 357235 | 21526 | 2.50% |
| 2024-10-31 | 6.21 | 6.17 | 0.01 | 0.16% | 6.13 | 6.31 | 374027 | 23196 | 2.62% |
| 2024-10-30 | 6.12 | 6.16 | -0.15 | -2.38% | 6.08 | 6.31 | 431532 | 26623 | 3.02% |
| 2024-10-29 | 6.45 | 6.31 | -0.07 | -1.10% | 6.31 | 6.92 | 891627 | 58972 | 6.24% |
| 2024-10-28 | 6.36 | 6.38 | 0.30 | 4.93% | 6.21 | 6.56 | 857432 | 54740 | 6.00% |
| 2024-10-25 | 5.70 | 6.08 | 0.36 | 6.29% | 5.68 | 6.24 | 686043 | 41299 | 4.80% |
| 2024-10-24 | 5.90 | 5.72 | -0.17 | -2.89% | 5.66 | 5.90 | 320481 | 18329 | 2.24% |
| 2024-10-23 | 5.62 | 5.89 | 0.29 | 5.18% | 5.57 | 6.10 | 598821 | 35078 | 4.19% |
| 2024-10-22 | 5.54 | 5.60 | 0.07 | 1.27% | 5.47 | 5.61 | 262857 | 14562 | 1.84% |
| 2024-10-21 | 5.52 | 5.53 | 0.06 | 1.10% | 5.48 | 5.62 | 253068 | 14047 | 1.77% |
| 2024-10-18 | 5.37 | 5.47 | 0.10 | 1.86% | 5.29 | 5.56 | 275515 | 14929 | 1.93% |
| 2024-10-17 | 5.52 | 5.37 | -0.15 | -2.72% | 5.36 | 5.57 | 217697 | 11866 | 1.52% |
| 2024-10-16 | 5.40 | 5.52 | 0.08 | 1.47% | 5.38 | 5.57 | 193677 | 10661 | 1.36% |
| 2024-10-15 | 5.57 | 5.44 | -0.16 | -2.86% | 5.44 | 5.61 | 212549 | 11732 | 1.49% |
| 2024-10-14 | 5.60 | 5.60 | 0.10 | 1.82% | 5.44 | 5.63 | 190810 | 10597 | 1.34% |
| 2024-10-11 | 5.71 | 5.50 | -0.21 | -3.68% | 5.45 | 5.74 | 215966 | 12023 | 1.51% |
| 2024-10-10 | 5.72 | 5.71 | 0.01 | 0.18% | 5.58 | 5.89 | 309870 | 17815 | 2.17% |
| 2024-10-09 | 6.27 | 5.70 | -0.63 | -9.95% | 5.70 | 6.27 | 510247 | 30129 | 3.57% |
| 2024-10-08 | 6.67 | 6.33 | 0.27 | 4.46% | 6.08 | 6.67 | 677932 | 43226 | 4.74% |
| 2024-09-30 | 5.88 | 6.06 | 0.55 | 9.98% | 5.70 | 6.06 | 512417 | 30436 | 3.59% |
| 2024-09-27 | 5.30 | 5.51 | 0.29 | 5.56% | 5.28 | 5.53 | 226789 | 12269 | 1.59% |
| 2024-09-26 | 5.04 | 5.22 | 0.18 | 3.57% | 5.01 | 5.23 | 218218 | 11203 | 1.53% |
| 2024-09-25 | 5.12 | 5.04 | 0.02 | 0.40% | 5.03 | 5.21 | 283608 | 14560 | 1.98% |
| 2024-09-24 | 4.94 | 5.02 | 0.12 | 2.45% | 4.76 | 5.04 | 284243 | 14004 | 1.99% |
| 2024-09-23 | 4.89 | 4.90 | 0.00 | 0.00% | 4.86 | 4.93 | 64514 | 3160 | 0.45% |
| 2024-09-20 | 5.00 | 4.90 | -0.08 | -1.61% | 4.86 | 5.00 | 82584 | 4051 | 0.58% |
| 2024-09-19 | 4.86 | 4.98 | 0.14 | 2.89% | 4.85 | 5.05 | 122517 | 6072 | 0.86% |
| 2024-09-18 | 4.90 | 4.84 | -0.06 | -1.22% | 4.77 | 4.93 | 61735 | 2976 | 0.43% |
| 2024-09-13 | 5.00 | 4.90 | -0.10 | -2.00% | 4.88 | 5.02 | 89836 | 4435 | 0.63% |
| 2024-09-12 | 4.89 | 5.00 | 0.11 | 2.25% | 4.88 | 5.03 | 130326 | 6502 | 0.91% |
| 2024-09-11 | 4.86 | 4.89 | 0.01 | 0.20% | 4.82 | 4.94 | 70184 | 3432 | 0.49% |
| 2024-09-10 | 4.96 | 4.88 | -0.08 | -1.61% | 4.81 | 4.99 | 103398 | 5038 | 0.72% |
| 2024-09-09 | 4.98 | 4.96 | -0.10 | -1.98% | 4.95 | 5.05 | 91822 | 4578 | 0.64% |
| 2024-09-06 | 5.14 | 5.06 | -0.10 | -1.94% | 5.04 | 5.17 | 90591 | 4609 | 0.63% |
| 2024-09-05 | 5.11 | 5.16 | 0.07 | 1.38% | 5.10 | 5.19 | 66852 | 3447 | 0.47% |
| 2024-09-04 | 5.13 | 5.09 | -0.08 | -1.55% | 5.09 | 5.20 | 79557 | 4093 | 0.56% |
| 2024-09-03 | 5.15 | 5.17 | 0.01 | 0.19% | 5.12 | 5.21 | 76894 | 3969 | 0.54% |
| 2024-09-02 | 5.25 | 5.16 | -0.11 | -2.09% | 5.15 | 5.29 | 90791 | 4741 | 0.64% |
| 2024-08-30 | 5.18 | 5.27 | 0.10 | 1.93% | 5.13 | 5.38 | 146714 | 7747 | 1.03% |
| 2024-08-29 | 5.04 | 5.17 | 0.11 | 2.17% | 5.03 | 5.19 | 118310 | 6075 | 0.83% |
| 2024-08-28 | 5.03 | 5.06 | 0.01 | 0.20% | 5.01 | 5.14 | 91787 | 4655 | 0.64% |
| 2024-08-27 | 5.08 | 5.05 | -0.04 | -0.79% | 4.99 | 5.09 | 93879 | 4728 | 0.66% |
| 2024-08-26 | 5.04 | 5.09 | 0.04 | 0.79% | 5.04 | 5.21 | 111407 | 5709 | 0.78% |
| 2024-08-23 | 5.00 | 5.05 | 0.05 | 1.00% | 4.99 | 5.09 | 81314 | 4099 | 0.57% |
| 2024-08-22 | 5.13 | 5.00 | -0.10 | -1.96% | 4.98 | 5.15 | 117156 | 5919 | 0.82% |
| 2024-08-21 | 5.22 | 5.10 | -0.12 | -2.30% | 5.09 | 5.22 | 127001 | 6517 | 0.89% |
| 2024-08-20 | 5.51 | 5.22 | -0.30 | -5.43% | 5.20 | 5.53 | 296702 | 15626 | 2.08% |
| 2024-08-19 | 5.53 | 5.52 | -0.04 | -0.72% | 5.51 | 5.60 | 72868 | 4038 | 0.51% |
| 2024-08-16 | 5.65 | 5.56 | -0.10 | -1.77% | 5.56 | 5.67 | 75716 | 4244 | 0.53% |
| 2024-08-15 | 5.56 | 5.66 | 0.06 | 1.07% | 5.54 | 5.70 | 101363 | 5728 | 0.71% |
| 2024-08-14 | 5.67 | 5.60 | -0.09 | -1.58% | 5.60 | 5.74 | 57363 | 3238 | 0.40% |
| 2024-08-13 | 5.63 | 5.69 | 0.06 | 1.07% | 5.58 | 5.73 | 75790 | 4289 | 0.53% |