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 | 6.05 | 6.08 | 0.03 | 0.50% | 6.00 | 6.09 | 48976 | 2962 | 0.86% |
| 2024-11-20 | 5.98 | 6.05 | 0.07 | 1.17% | 5.95 | 6.11 | 76052 | 4596 | 1.34% |
| 2024-11-19 | 5.86 | 5.98 | 0.12 | 2.05% | 5.85 | 5.99 | 59636 | 3527 | 1.05% |
| 2024-11-18 | 5.99 | 5.86 | -0.09 | -1.51% | 5.80 | 6.04 | 77433 | 4597 | 1.36% |
| 2024-11-15 | 6.17 | 5.95 | -0.19 | -3.09% | 5.95 | 6.18 | 88700 | 5391 | 1.56% |
| 2024-11-14 | 6.15 | 6.14 | 0.00 | 0.00% | 6.06 | 6.19 | 101114 | 6204 | 1.78% |
| 2024-11-13 | 6.15 | 6.14 | -0.01 | -0.16% | 6.05 | 6.19 | 82326 | 5030 | 1.45% |
| 2024-11-12 | 6.26 | 6.15 | -0.09 | -1.44% | 6.10 | 6.28 | 118908 | 7353 | 2.09% |
| 2024-11-11 | 6.24 | 6.24 | -0.01 | -0.16% | 6.14 | 6.38 | 146054 | 9093 | 2.57% |
| 2024-11-08 | 6.32 | 6.25 | -0.07 | -1.11% | 6.21 | 6.41 | 156942 | 9898 | 2.76% |
| 2024-11-07 | 6.16 | 6.32 | 0.10 | 1.61% | 6.15 | 6.36 | 171132 | 10738 | 3.01% |
| 2024-11-06 | 6.07 | 6.22 | 0.11 | 1.80% | 6.02 | 6.28 | 195189 | 12005 | 3.44% |
| 2024-11-05 | 6.07 | 6.11 | 0.05 | 0.83% | 6.06 | 6.18 | 166735 | 10177 | 2.93% |
| 2024-11-04 | 6.04 | 6.06 | 0.05 | 0.83% | 5.99 | 6.12 | 116181 | 7031 | 2.04% |
| 2024-11-01 | 6.10 | 6.01 | -0.12 | -1.96% | 5.95 | 6.18 | 180733 | 10952 | 3.18% |
| 2024-10-31 | 6.04 | 6.13 | 0.07 | 1.16% | 6.01 | 6.17 | 169351 | 10323 | 2.98% |
| 2024-10-30 | 6.00 | 6.06 | 0.00 | 0.00% | 5.96 | 6.16 | 160071 | 9681 | 2.82% |
| 2024-10-29 | 5.99 | 6.06 | 0.10 | 1.68% | 5.86 | 6.28 | 265203 | 16097 | 4.67% |
| 2024-10-28 | 5.81 | 5.96 | 0.17 | 2.94% | 5.78 | 5.96 | 137195 | 8080 | 2.41% |
| 2024-10-25 | 5.91 | 5.79 | -0.01 | -0.17% | 5.76 | 5.96 | 113972 | 6622 | 2.01% |
| 2024-10-24 | 5.61 | 5.80 | 0.15 | 2.65% | 5.59 | 5.80 | 137759 | 7883 | 2.42% |
| 2024-10-23 | 5.59 | 5.65 | 0.07 | 1.25% | 5.57 | 5.73 | 107754 | 6082 | 1.90% |
| 2024-10-22 | 5.54 | 5.58 | 0.03 | 0.54% | 5.52 | 5.58 | 56355 | 3129 | 0.99% |
| 2024-10-21 | 5.60 | 5.55 | -0.06 | -1.07% | 5.50 | 5.64 | 104972 | 5835 | 1.85% |
| 2024-10-18 | 5.54 | 5.61 | 0.07 | 1.26% | 5.51 | 5.66 | 88575 | 4955 | 1.56% |
| 2024-10-17 | 5.69 | 5.54 | -0.12 | -2.12% | 5.53 | 5.75 | 100211 | 5642 | 1.76% |
| 2024-10-16 | 5.63 | 5.66 | -0.04 | -0.70% | 5.62 | 5.76 | 96166 | 5474 | 1.69% |
| 2024-10-15 | 5.82 | 5.70 | -0.22 | -3.72% | 5.59 | 5.91 | 186809 | 10789 | 3.29% |
| 2024-10-14 | 5.98 | 5.92 | 0.24 | 4.23% | 5.72 | 6.06 | 216766 | 12730 | 3.82% |
| 2024-10-11 | 5.83 | 5.68 | -0.05 | -0.87% | 5.61 | 5.86 | 122713 | 7057 | 2.16% |
| 2024-10-10 | 5.69 | 5.73 | 0.10 | 1.78% | 5.60 | 5.89 | 134595 | 7717 | 2.37% |
| 2024-10-09 | 5.88 | 5.63 | -0.37 | -6.17% | 5.61 | 5.88 | 178193 | 10178 | 3.14% |
| 2024-10-08 | 6.27 | 6.00 | 0.27 | 4.71% | 5.72 | 6.28 | 225800 | 13504 | 3.97% |
| 2024-09-30 | 5.50 | 5.73 | 0.41 | 7.71% | 5.33 | 5.78 | 235417 | 13083 | 4.14% |
| 2024-09-27 | 5.24 | 5.32 | 0.11 | 2.11% | 5.16 | 5.33 | 85889 | 4501 | 1.51% |
| 2024-09-26 | 5.08 | 5.21 | 0.13 | 2.56% | 5.07 | 5.23 | 89077 | 4594 | 1.57% |
| 2024-09-25 | 5.14 | 5.08 | -0.04 | -0.78% | 5.06 | 5.21 | 114485 | 5893 | 2.01% |
| 2024-09-24 | 4.88 | 5.12 | 0.25 | 5.13% | 4.87 | 5.13 | 102539 | 5146 | 1.80% |
| 2024-09-23 | 4.81 | 4.87 | 0.05 | 1.04% | 4.79 | 4.90 | 38311 | 1861 | 0.67% |
| 2024-09-20 | 4.82 | 4.82 | -0.03 | -0.62% | 4.79 | 4.85 | 33384 | 1607 | 0.59% |
| 2024-09-19 | 4.69 | 4.85 | 0.20 | 4.30% | 4.60 | 4.85 | 59674 | 2841 | 1.05% |
| 2024-09-18 | 4.60 | 4.65 | 0.03 | 0.65% | 4.55 | 4.72 | 42463 | 1966 | 0.75% |
| 2024-09-13 | 4.69 | 4.62 | -0.04 | -0.86% | 4.62 | 4.69 | 19491 | 906 | 0.34% |
| 2024-09-12 | 4.71 | 4.66 | -0.03 | -0.64% | 4.64 | 4.73 | 18267 | 856 | 0.32% |
| 2024-09-11 | 4.71 | 4.69 | -0.05 | -1.05% | 4.69 | 4.74 | 25528 | 1203 | 0.45% |
| 2024-09-10 | 4.71 | 4.74 | 0.07 | 1.50% | 4.68 | 4.75 | 35498 | 1672 | 0.62% |
| 2024-09-09 | 4.66 | 4.67 | 0.00 | 0.00% | 4.60 | 4.70 | 25786 | 1203 | 0.45% |
| 2024-09-06 | 4.70 | 4.67 | -0.05 | -1.06% | 4.63 | 4.73 | 27929 | 1308 | 0.49% |
| 2024-09-05 | 4.69 | 4.72 | 0.04 | 0.85% | 4.66 | 4.74 | 33826 | 1593 | 0.60% |
| 2024-09-04 | 4.75 | 4.68 | -0.08 | -1.68% | 4.67 | 4.77 | 34879 | 1649 | 0.61% |
| 2024-09-03 | 4.76 | 4.76 | -0.01 | -0.21% | 4.72 | 4.80 | 40790 | 1942 | 0.72% |
| 2024-09-02 | 4.80 | 4.77 | -0.03 | -0.63% | 4.76 | 4.85 | 59984 | 2881 | 1.06% |
| 2024-08-30 | 4.73 | 4.80 | 0.04 | 0.84% | 4.73 | 4.86 | 72093 | 3458 | 1.27% |
| 2024-08-29 | 4.75 | 4.76 | 0.00 | 0.00% | 4.72 | 4.80 | 59455 | 2828 | 1.05% |
| 2024-08-28 | 4.73 | 4.76 | 0.03 | 0.63% | 4.71 | 4.78 | 54924 | 2608 | 0.97% |
| 2024-08-27 | 4.70 | 4.73 | 0.01 | 0.21% | 4.69 | 4.78 | 61154 | 2897 | 1.08% |
| 2024-08-26 | 4.72 | 4.72 | -0.02 | -0.42% | 4.67 | 4.85 | 135257 | 6440 | 2.38% |
| 2024-08-23 | 4.57 | 4.74 | 0.26 | 5.80% | 4.50 | 4.93 | 203975 | 9637 | 3.59% |
| 2024-08-22 | 4.54 | 4.48 | -0.05 | -1.10% | 4.45 | 4.55 | 24530 | 1101 | 0.43% |
| 2024-08-21 | 4.56 | 4.53 | -0.04 | -0.88% | 4.50 | 4.59 | 19105 | 867 | 0.34% |
| 2024-08-20 | 4.71 | 4.57 | -0.10 | -2.14% | 4.55 | 4.71 | 21301 | 979 | 0.37% |
| 2024-08-19 | 4.67 | 4.67 | -0.06 | -1.27% | 4.66 | 4.75 | 32037 | 1505 | 0.56% |
| 2024-08-16 | 4.77 | 4.73 | 0.00 | 0.00% | 4.72 | 4.79 | 26800 | 1272 | 0.47% |
| 2024-08-15 | 4.76 | 4.73 | -0.03 | -0.63% | 4.70 | 4.81 | 28655 | 1362 | 0.50% |
| 2024-08-14 | 4.79 | 4.76 | -0.04 | -0.83% | 4.74 | 4.80 | 16502 | 787 | 0.29% |
| 2024-08-13 | 4.77 | 4.80 | 0.01 | 0.21% | 4.73 | 4.82 | 18873 | 901 | 0.33% |