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 | 6.15 | 6.13 | -0.03 | -0.49% | 6.10 | 6.19 | 133803 | 8202 | 0.34% |
| 2024-11-20 | 6.16 | 6.16 | -0.01 | -0.16% | 6.09 | 6.17 | 149878 | 9191 | 0.39% |
| 2024-11-19 | 6.13 | 6.17 | 0.02 | 0.33% | 6.08 | 6.21 | 193999 | 11923 | 0.50% |
| 2024-11-18 | 6.04 | 6.15 | 0.19 | 3.19% | 6.03 | 6.28 | 326575 | 20231 | 0.84% |
| 2024-11-15 | 6.03 | 5.96 | -0.08 | -1.32% | 5.96 | 6.08 | 173794 | 10473 | 0.45% |
| 2024-11-14 | 6.19 | 6.04 | -0.15 | -2.42% | 6.02 | 6.20 | 194694 | 11852 | 0.50% |
| 2024-11-13 | 6.19 | 6.19 | -0.01 | -0.16% | 6.13 | 6.29 | 205904 | 12772 | 0.53% |
| 2024-11-12 | 6.20 | 6.20 | 0.00 | 0.00% | 6.17 | 6.30 | 264126 | 16484 | 0.68% |
| 2024-11-11 | 6.30 | 6.20 | -0.10 | -1.59% | 6.13 | 6.30 | 234337 | 14492 | 0.60% |
| 2024-11-08 | 6.39 | 6.30 | -0.04 | -0.63% | 6.23 | 6.43 | 315045 | 19875 | 0.81% |
| 2024-11-07 | 6.11 | 6.34 | 0.21 | 3.43% | 6.08 | 6.34 | 302641 | 18953 | 0.78% |
| 2024-11-06 | 6.13 | 6.13 | 0.01 | 0.16% | 6.06 | 6.16 | 220516 | 13466 | 0.57% |
| 2024-11-05 | 6.07 | 6.12 | 0.07 | 1.16% | 6.03 | 6.17 | 196657 | 12027 | 0.51% |
| 2024-11-04 | 5.98 | 6.05 | 0.05 | 0.83% | 5.89 | 6.08 | 223561 | 13364 | 0.58% |
| 2024-11-01 | 5.99 | 6.00 | 0.04 | 0.67% | 5.91 | 6.06 | 206304 | 12372 | 0.53% |
| 2024-10-31 | 5.99 | 5.96 | -0.02 | -0.33% | 5.91 | 6.01 | 157799 | 9407 | 0.41% |
| 2024-10-30 | 5.96 | 5.98 | -0.06 | -0.99% | 5.93 | 6.05 | 157058 | 9411 | 0.40% |
| 2024-10-29 | 6.20 | 6.04 | -0.15 | -2.42% | 6.00 | 6.23 | 183772 | 11162 | 0.47% |
| 2024-10-28 | 6.02 | 6.19 | 0.21 | 3.51% | 5.99 | 6.21 | 238239 | 14572 | 0.61% |
| 2024-10-25 | 5.86 | 5.98 | 0.12 | 2.05% | 5.84 | 6.04 | 189420 | 11297 | 0.49% |
| 2024-10-24 | 5.85 | 5.86 | 0.01 | 0.17% | 5.81 | 5.90 | 125613 | 7350 | 0.32% |
| 2024-10-23 | 5.77 | 5.85 | 0.09 | 1.56% | 5.75 | 5.89 | 199319 | 11606 | 0.51% |
| 2024-10-22 | 5.70 | 5.76 | 0.06 | 1.05% | 5.68 | 5.77 | 147644 | 8454 | 0.38% |
| 2024-10-21 | 5.79 | 5.70 | -0.06 | -1.04% | 5.67 | 5.80 | 221205 | 12629 | 0.57% |
| 2024-10-18 | 5.64 | 5.76 | 0.12 | 2.13% | 5.59 | 5.86 | 226030 | 12918 | 0.58% |
| 2024-10-17 | 5.84 | 5.64 | -0.18 | -3.09% | 5.64 | 5.85 | 182400 | 10446 | 0.47% |
| 2024-10-16 | 5.75 | 5.82 | 0.01 | 0.17% | 5.74 | 5.89 | 139053 | 8099 | 0.36% |
| 2024-10-15 | 5.93 | 5.81 | -0.14 | -2.35% | 5.81 | 5.95 | 146529 | 8603 | 0.38% |
| 2024-10-14 | 5.92 | 5.95 | 0.05 | 0.85% | 5.80 | 5.97 | 213975 | 12614 | 0.55% |
| 2024-10-11 | 6.10 | 5.90 | -0.19 | -3.12% | 5.85 | 6.13 | 211590 | 12653 | 0.54% |
| 2024-10-10 | 6.02 | 6.09 | 0.07 | 1.16% | 5.91 | 6.18 | 264979 | 16060 | 0.68% |
| 2024-10-09 | 6.50 | 6.02 | -0.55 | -8.37% | 6.00 | 6.50 | 421557 | 26089 | 1.09% |
| 2024-10-08 | 7.01 | 6.57 | 0.19 | 2.98% | 6.40 | 7.02 | 594678 | 39754 | 1.53% |
| 2024-09-30 | 6.15 | 6.38 | 0.49 | 8.32% | 6.10 | 6.44 | 562412 | 35260 | 1.45% |
| 2024-09-27 | 5.90 | 5.89 | 0.14 | 2.43% | 5.70 | 5.92 | 221191 | 12949 | 0.57% |
| 2024-09-26 | 5.45 | 5.75 | 0.32 | 5.89% | 5.45 | 5.75 | 292800 | 16397 | 0.75% |
| 2024-09-25 | 5.37 | 5.43 | 0.11 | 2.07% | 5.35 | 5.53 | 185079 | 10099 | 0.48% |
| 2024-09-24 | 5.14 | 5.32 | 0.22 | 4.31% | 5.11 | 5.33 | 186171 | 9778 | 0.48% |
| 2024-09-23 | 5.08 | 5.10 | 0.01 | 0.20% | 5.06 | 5.12 | 46979 | 2394 | 0.12% |
| 2024-09-20 | 5.10 | 5.09 | 0.00 | 0.00% | 5.05 | 5.11 | 68392 | 3473 | 0.18% |
| 2024-09-19 | 4.99 | 5.09 | 0.12 | 2.41% | 4.95 | 5.10 | 113902 | 5758 | 0.29% |
| 2024-09-18 | 4.99 | 4.97 | -0.03 | -0.60% | 4.88 | 5.00 | 88290 | 4358 | 0.23% |
| 2024-09-13 | 4.98 | 5.00 | 0.03 | 0.60% | 4.95 | 5.04 | 115998 | 5790 | 0.30% |
| 2024-09-12 | 4.93 | 4.97 | 0.03 | 0.61% | 4.93 | 5.02 | 70115 | 3485 | 0.18% |
| 2024-09-11 | 4.97 | 4.94 | -0.05 | -1.00% | 4.91 | 4.99 | 95099 | 4707 | 0.24% |
| 2024-09-10 | 5.13 | 4.99 | -0.12 | -2.35% | 4.94 | 5.14 | 154988 | 7762 | 0.40% |
| 2024-09-09 | 5.09 | 5.11 | 0.00 | 0.00% | 5.06 | 5.16 | 73192 | 3743 | 0.19% |
| 2024-09-06 | 5.12 | 5.11 | 0.00 | 0.00% | 5.10 | 5.19 | 98664 | 5081 | 0.25% |
| 2024-09-05 | 5.05 | 5.11 | 0.07 | 1.39% | 5.04 | 5.12 | 97991 | 4982 | 0.25% |
| 2024-09-04 | 5.05 | 5.04 | -0.03 | -0.59% | 5.04 | 5.10 | 76854 | 3890 | 0.20% |
| 2024-09-03 | 5.03 | 5.07 | 0.01 | 0.20% | 5.03 | 5.13 | 96788 | 4916 | 0.25% |
| 2024-09-02 | 5.17 | 5.06 | -0.11 | -2.13% | 5.05 | 5.18 | 191085 | 9722 | 0.49% |
| 2024-08-30 | 5.24 | 5.17 | -0.08 | -1.52% | 5.17 | 5.32 | 377526 | 19692 | 0.97% |
| 2024-08-29 | 5.23 | 5.25 | 0.00 | 0.00% | 5.21 | 5.30 | 61904 | 3254 | 0.16% |
| 2024-08-28 | 5.27 | 5.25 | -0.02 | -0.38% | 5.18 | 5.29 | 81365 | 4265 | 0.21% |
| 2024-08-27 | 5.32 | 5.27 | -0.01 | -0.19% | 5.18 | 5.32 | 91109 | 4774 | 0.23% |
| 2024-08-26 | 5.27 | 5.28 | 0.03 | 0.57% | 5.25 | 5.34 | 90497 | 4787 | 0.23% |
| 2024-08-23 | 5.26 | 5.25 | -0.02 | -0.38% | 5.23 | 5.29 | 44849 | 2357 | 0.12% |
| 2024-08-22 | 5.30 | 5.27 | -0.02 | -0.38% | 5.26 | 5.32 | 45386 | 2396 | 0.12% |
| 2024-08-21 | 5.31 | 5.29 | -0.05 | -0.94% | 5.27 | 5.35 | 57593 | 3052 | 0.15% |
| 2024-08-20 | 5.40 | 5.34 | -0.08 | -1.48% | 5.31 | 5.43 | 66989 | 3586 | 0.17% |
| 2024-08-19 | 5.36 | 5.42 | 0.05 | 0.93% | 5.36 | 5.44 | 53162 | 2879 | 0.14% |
| 2024-08-16 | 5.45 | 5.37 | -0.06 | -1.10% | 5.35 | 5.46 | 71356 | 3847 | 0.18% |
| 2024-08-15 | 5.37 | 5.43 | 0.06 | 1.12% | 5.35 | 5.48 | 85519 | 4637 | 0.22% |
| 2024-08-14 | 5.48 | 5.37 | -0.12 | -2.19% | 5.36 | 5.48 | 78190 | 4222 | 0.20% |
| 2024-08-13 | 5.48 | 5.49 | 0.01 | 0.18% | 5.43 | 5.50 | 57588 | 3147 | 0.15% |