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 | 6.11 | 6.09 | -0.03 | -0.49% | 6.03 | 6.17 | 92277 | 5604 | 0.80% |
| 2024-11-20 | 6.09 | 6.12 | 0.03 | 0.49% | 6.06 | 6.15 | 85437 | 5208 | 0.75% |
| 2024-11-19 | 6.10 | 6.09 | 0.02 | 0.33% | 5.96 | 6.13 | 113073 | 6819 | 0.99% |
| 2024-11-18 | 6.02 | 6.07 | 0.08 | 1.34% | 6.02 | 6.25 | 138461 | 8510 | 1.21% |
| 2024-11-15 | 6.07 | 5.99 | -0.09 | -1.48% | 5.98 | 6.17 | 96916 | 5887 | 0.85% |
| 2024-11-14 | 6.25 | 6.08 | -0.14 | -2.25% | 6.04 | 6.28 | 111812 | 6894 | 0.98% |
| 2024-11-13 | 6.27 | 6.22 | -0.06 | -0.96% | 6.17 | 6.33 | 139275 | 8690 | 1.21% |
| 2024-11-12 | 6.34 | 6.28 | -0.02 | -0.32% | 6.20 | 6.36 | 170653 | 10695 | 1.49% |
| 2024-11-11 | 6.35 | 6.30 | -0.06 | -0.94% | 6.26 | 6.41 | 136757 | 8629 | 1.19% |
| 2024-11-08 | 6.51 | 6.36 | -0.15 | -2.30% | 6.31 | 6.58 | 184303 | 11860 | 1.61% |
| 2024-11-07 | 6.33 | 6.51 | 0.13 | 2.04% | 6.32 | 6.59 | 185216 | 11963 | 1.62% |
| 2024-11-06 | 6.39 | 6.38 | 0.00 | 0.00% | 6.25 | 6.45 | 159728 | 10126 | 1.39% |
| 2024-11-05 | 6.36 | 6.38 | 0.01 | 0.16% | 6.27 | 6.40 | 185064 | 11745 | 1.61% |
| 2024-11-04 | 6.33 | 6.37 | 0.00 | 0.00% | 6.30 | 6.44 | 120619 | 7665 | 1.05% |
| 2024-11-01 | 6.68 | 6.37 | -0.31 | -4.64% | 6.30 | 6.70 | 236762 | 15192 | 2.07% |
| 2024-10-31 | 6.60 | 6.68 | 0.18 | 2.77% | 6.42 | 6.76 | 333300 | 22092 | 2.91% |
| 2024-10-30 | 6.20 | 6.50 | 0.18 | 2.85% | 6.20 | 6.65 | 304968 | 19710 | 2.66% |
| 2024-10-29 | 6.60 | 6.32 | -0.01 | -0.16% | 6.29 | 6.79 | 343295 | 22447 | 2.99% |
| 2024-10-28 | 6.32 | 6.33 | 0.01 | 0.16% | 6.09 | 6.39 | 236117 | 14680 | 2.06% |
| 2024-10-25 | 5.86 | 6.32 | 0.46 | 7.85% | 5.86 | 6.36 | 297931 | 18239 | 2.60% |
| 2024-10-24 | 5.74 | 5.86 | 0.10 | 1.74% | 5.70 | 6.03 | 234943 | 13779 | 2.05% |
| 2024-10-23 | 5.73 | 5.76 | 0.04 | 0.70% | 5.69 | 5.83 | 142938 | 8221 | 1.25% |
| 2024-10-22 | 5.55 | 5.72 | 0.19 | 3.44% | 5.53 | 5.72 | 133022 | 7486 | 1.16% |
| 2024-10-21 | 5.67 | 5.53 | -0.11 | -1.95% | 5.49 | 5.68 | 142724 | 7960 | 1.24% |
| 2024-10-18 | 5.56 | 5.64 | 0.09 | 1.62% | 5.50 | 5.74 | 143353 | 8038 | 1.25% |
| 2024-10-17 | 5.67 | 5.55 | -0.12 | -2.12% | 5.55 | 5.73 | 89593 | 5039 | 0.78% |
| 2024-10-16 | 5.58 | 5.67 | 0.06 | 1.07% | 5.56 | 5.76 | 95170 | 5394 | 0.83% |
| 2024-10-15 | 5.85 | 5.61 | -0.26 | -4.43% | 5.60 | 5.85 | 146312 | 8366 | 1.28% |
| 2024-10-14 | 5.84 | 5.87 | 0.10 | 1.73% | 5.70 | 5.92 | 92845 | 5403 | 0.81% |
| 2024-10-11 | 6.04 | 5.77 | -0.21 | -3.51% | 5.70 | 6.05 | 115172 | 6750 | 1.00% |
| 2024-10-10 | 5.96 | 5.98 | 0.02 | 0.34% | 5.94 | 6.20 | 159156 | 9641 | 1.39% |
| 2024-10-09 | 6.55 | 5.96 | -0.62 | -9.42% | 5.93 | 6.55 | 203838 | 12643 | 1.78% |
| 2024-10-08 | 7.02 | 6.58 | 0.16 | 2.49% | 6.34 | 7.06 | 315880 | 20850 | 2.76% |
| 2024-09-30 | 6.13 | 6.42 | 0.48 | 8.08% | 6.08 | 6.53 | 221369 | 13936 | 1.93% |
| 2024-09-27 | 5.74 | 5.94 | 0.27 | 4.76% | 5.70 | 5.95 | 80169 | 4665 | 0.70% |
| 2024-09-26 | 5.43 | 5.67 | 0.21 | 3.85% | 5.43 | 5.67 | 93073 | 5161 | 0.81% |
| 2024-09-25 | 5.44 | 5.46 | 0.05 | 0.92% | 5.44 | 5.65 | 105618 | 5856 | 0.92% |
| 2024-09-24 | 5.12 | 5.41 | 0.32 | 6.29% | 5.10 | 5.41 | 106681 | 5630 | 0.93% |
| 2024-09-23 | 5.08 | 5.09 | 0.00 | 0.00% | 5.03 | 5.13 | 38993 | 1978 | 0.34% |
| 2024-09-20 | 5.18 | 5.09 | -0.04 | -0.78% | 5.05 | 5.18 | 43128 | 2194 | 0.38% |
| 2024-09-19 | 4.95 | 5.13 | 0.19 | 3.85% | 4.93 | 5.15 | 68284 | 3456 | 0.60% |
| 2024-09-18 | 4.99 | 4.94 | -0.01 | -0.20% | 4.86 | 5.00 | 41395 | 2033 | 0.36% |
| 2024-09-13 | 5.07 | 4.95 | -0.07 | -1.39% | 4.95 | 5.07 | 46475 | 2315 | 0.41% |
| 2024-09-12 | 4.92 | 5.02 | 0.16 | 3.29% | 4.89 | 5.06 | 72094 | 3615 | 0.63% |
| 2024-09-11 | 4.95 | 4.86 | -0.13 | -2.61% | 4.84 | 5.00 | 63260 | 3109 | 0.55% |
| 2024-09-10 | 5.03 | 4.99 | -0.08 | -1.58% | 4.92 | 5.10 | 54729 | 2726 | 0.48% |
| 2024-09-09 | 5.06 | 5.07 | 0.04 | 0.80% | 4.95 | 5.11 | 51857 | 2617 | 0.45% |
| 2024-09-06 | 5.15 | 5.03 | -0.12 | -2.33% | 5.00 | 5.17 | 65674 | 3317 | 0.57% |
| 2024-09-05 | 5.07 | 5.15 | 0.05 | 0.98% | 5.07 | 5.17 | 37257 | 1912 | 0.32% |
| 2024-09-04 | 5.09 | 5.10 | -0.07 | -1.35% | 5.04 | 5.16 | 50392 | 2570 | 0.44% |
| 2024-09-03 | 5.18 | 5.17 | -0.01 | -0.19% | 5.12 | 5.27 | 61000 | 3163 | 0.53% |
| 2024-09-02 | 5.37 | 5.18 | -0.16 | -3.00% | 5.18 | 5.39 | 90396 | 4770 | 0.79% |
| 2024-08-30 | 5.26 | 5.34 | 0.08 | 1.52% | 5.22 | 5.42 | 86963 | 4652 | 0.76% |
| 2024-08-29 | 5.17 | 5.26 | 0.01 | 0.19% | 5.09 | 5.30 | 78483 | 4097 | 0.68% |
| 2024-08-28 | 5.27 | 5.25 | 0.16 | 3.14% | 5.07 | 5.29 | 111994 | 5844 | 0.98% |
| 2024-08-27 | 5.15 | 5.09 | -0.06 | -1.17% | 5.06 | 5.19 | 43980 | 2244 | 0.38% |
| 2024-08-26 | 5.13 | 5.15 | 0.06 | 1.18% | 5.08 | 5.19 | 34309 | 1764 | 0.30% |
| 2024-08-23 | 5.16 | 5.09 | -0.06 | -1.17% | 5.06 | 5.19 | 39315 | 2008 | 0.34% |
| 2024-08-22 | 5.20 | 5.15 | -0.05 | -0.96% | 5.13 | 5.24 | 30310 | 1572 | 0.26% |
| 2024-08-21 | 5.20 | 5.20 | -0.03 | -0.57% | 5.16 | 5.24 | 35747 | 1858 | 0.31% |
| 2024-08-20 | 5.29 | 5.23 | -0.04 | -0.76% | 5.18 | 5.31 | 45557 | 2375 | 0.40% |
| 2024-08-19 | 5.25 | 5.27 | -0.01 | -0.19% | 5.25 | 5.33 | 29894 | 1579 | 0.26% |
| 2024-08-16 | 5.32 | 5.28 | -0.05 | -0.94% | 5.25 | 5.37 | 43875 | 2321 | 0.38% |
| 2024-08-15 | 5.21 | 5.33 | 0.10 | 1.91% | 5.18 | 5.36 | 65248 | 3450 | 0.57% |
| 2024-08-14 | 5.22 | 5.23 | -0.01 | -0.19% | 5.21 | 5.28 | 37368 | 1957 | 0.33% |
| 2024-08-13 | 5.25 | 5.24 | -0.03 | -0.57% | 5.16 | 5.30 | 65349 | 3399 | 0.57% |