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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 6.05 | 5.90 | -0.17 | -2.80% | 5.89 | 6.12 | 145121 | 8708 | 1.18% |
| 2024-11-21 | 6.06 | 6.07 | -0.03 | -0.49% | 6.03 | 6.14 | 95681 | 5799 | 0.78% |
| 2024-11-20 | 6.07 | 6.10 | 0.01 | 0.16% | 6.02 | 6.11 | 122134 | 7417 | 0.99% |
| 2024-11-19 | 6.03 | 6.09 | 0.09 | 1.50% | 5.97 | 6.12 | 173675 | 10488 | 1.41% |
| 2024-11-18 | 6.01 | 6.00 | 0.08 | 1.35% | 5.98 | 6.15 | 236639 | 14375 | 1.92% |
| 2024-11-15 | 5.98 | 5.92 | -0.07 | -1.17% | 5.90 | 6.07 | 117198 | 7024 | 0.95% |
| 2024-11-14 | 6.10 | 5.99 | -0.12 | -1.96% | 5.98 | 6.12 | 108871 | 6573 | 0.88% |
| 2024-11-13 | 6.10 | 6.11 | -0.01 | -0.16% | 6.04 | 6.16 | 133716 | 8141 | 1.09% |
| 2024-11-12 | 6.24 | 6.12 | -0.13 | -2.08% | 6.07 | 6.25 | 188508 | 11601 | 1.53% |
| 2024-11-11 | 6.23 | 6.25 | 0.03 | 0.48% | 6.17 | 6.35 | 163121 | 10178 | 1.33% |
| 2024-11-08 | 6.34 | 6.22 | -0.09 | -1.43% | 6.16 | 6.38 | 190215 | 11857 | 1.55% |
| 2024-11-07 | 6.08 | 6.31 | 0.21 | 3.44% | 6.05 | 6.31 | 226764 | 14158 | 1.84% |
| 2024-11-06 | 6.12 | 6.10 | -0.01 | -0.16% | 6.04 | 6.14 | 153862 | 9384 | 1.25% |
| 2024-11-05 | 6.01 | 6.11 | 0.09 | 1.50% | 5.97 | 6.12 | 152041 | 9253 | 1.24% |
| 2024-11-04 | 6.04 | 6.02 | 0.06 | 1.01% | 5.94 | 6.05 | 107877 | 6459 | 0.88% |
| 2024-11-01 | 6.06 | 5.96 | -0.10 | -1.65% | 5.93 | 6.09 | 148590 | 8896 | 1.21% |
| 2024-10-31 | 6.02 | 6.06 | 0.08 | 1.34% | 5.97 | 6.10 | 171881 | 10398 | 1.40% |
| 2024-10-30 | 5.97 | 5.98 | 0.03 | 0.50% | 5.91 | 6.03 | 138278 | 8243 | 1.12% |
| 2024-10-29 | 6.12 | 5.95 | -0.18 | -2.94% | 5.93 | 6.16 | 187934 | 11287 | 1.53% |
| 2024-10-28 | 5.90 | 6.13 | 0.32 | 5.51% | 5.88 | 6.15 | 302921 | 18352 | 2.46% |
| 2024-10-25 | 5.70 | 5.81 | 0.08 | 1.40% | 5.70 | 5.82 | 133486 | 7715 | 1.08% |
| 2024-10-24 | 5.70 | 5.73 | 0.02 | 0.35% | 5.67 | 5.74 | 81811 | 4671 | 0.66% |
| 2024-10-23 | 5.63 | 5.71 | 0.06 | 1.06% | 5.62 | 5.76 | 120276 | 6871 | 0.98% |
| 2024-10-22 | 5.59 | 5.65 | 0.06 | 1.07% | 5.57 | 5.65 | 103527 | 5807 | 0.84% |
| 2024-10-21 | 5.61 | 5.59 | -0.02 | -0.36% | 5.57 | 5.64 | 123425 | 6907 | 1.00% |
| 2024-10-18 | 5.53 | 5.61 | 0.09 | 1.63% | 5.45 | 5.69 | 172956 | 9617 | 1.41% |
| 2024-10-17 | 5.66 | 5.52 | -0.13 | -2.30% | 5.51 | 5.72 | 115340 | 6441 | 0.94% |
| 2024-10-16 | 5.57 | 5.65 | 0.04 | 0.71% | 5.57 | 5.72 | 121333 | 6868 | 0.99% |
| 2024-10-15 | 5.73 | 5.61 | -0.14 | -2.43% | 5.60 | 5.74 | 117298 | 6647 | 0.95% |
| 2024-10-14 | 5.90 | 5.75 | 0.14 | 2.50% | 5.62 | 5.95 | 193122 | 11099 | 1.57% |
| 2024-10-11 | 5.78 | 5.61 | -0.16 | -2.77% | 5.55 | 5.85 | 166146 | 9454 | 1.35% |
| 2024-10-10 | 5.71 | 5.77 | 0.09 | 1.58% | 5.62 | 5.90 | 206555 | 11942 | 1.68% |
| 2024-10-09 | 6.05 | 5.68 | -0.46 | -7.49% | 5.67 | 6.05 | 316011 | 18515 | 2.57% |
| 2024-10-08 | 6.45 | 6.14 | 0.27 | 4.60% | 5.91 | 6.46 | 410387 | 25332 | 3.34% |
| 2024-09-30 | 5.67 | 5.87 | 0.40 | 7.31% | 5.58 | 5.97 | 352656 | 20390 | 2.87% |
| 2024-09-27 | 5.44 | 5.47 | 0.14 | 2.63% | 5.34 | 5.49 | 99141 | 5370 | 0.81% |
| 2024-09-26 | 5.17 | 5.33 | 0.17 | 3.29% | 5.15 | 5.33 | 98837 | 5169 | 0.80% |
| 2024-09-25 | 5.14 | 5.16 | 0.05 | 0.98% | 5.13 | 5.24 | 109512 | 5682 | 0.89% |
| 2024-09-24 | 4.90 | 5.11 | 0.22 | 4.50% | 4.90 | 5.11 | 130954 | 6578 | 1.06% |
| 2024-09-23 | 4.84 | 4.89 | 0.03 | 0.62% | 4.83 | 4.90 | 42793 | 2082 | 0.35% |
| 2024-09-20 | 4.88 | 4.86 | -0.01 | -0.21% | 4.82 | 4.89 | 52257 | 2535 | 0.42% |
| 2024-09-19 | 4.80 | 4.87 | 0.08 | 1.67% | 4.79 | 4.92 | 69972 | 3406 | 0.57% |
| 2024-09-18 | 4.79 | 4.79 | -0.02 | -0.42% | 4.68 | 4.82 | 54343 | 2579 | 0.44% |
| 2024-09-13 | 4.79 | 4.81 | 0.02 | 0.42% | 4.78 | 4.85 | 57141 | 2751 | 0.46% |
| 2024-09-12 | 4.76 | 4.79 | 0.02 | 0.42% | 4.76 | 4.83 | 49727 | 2389 | 0.40% |
| 2024-09-11 | 4.79 | 4.77 | -0.05 | -1.04% | 4.74 | 4.81 | 54317 | 2593 | 0.44% |
| 2024-09-10 | 4.83 | 4.82 | 0.01 | 0.21% | 4.73 | 4.84 | 62283 | 2979 | 0.51% |
| 2024-09-09 | 4.83 | 4.81 | -0.02 | -0.41% | 4.78 | 4.84 | 57440 | 2763 | 0.47% |
| 2024-09-06 | 4.87 | 4.83 | -0.06 | -1.23% | 4.83 | 4.90 | 57457 | 2794 | 0.47% |
| 2024-09-05 | 4.83 | 4.89 | 0.04 | 0.82% | 4.83 | 4.89 | 68282 | 3321 | 0.55% |
| 2024-09-04 | 4.87 | 4.85 | -0.04 | -0.82% | 4.81 | 4.90 | 82661 | 4013 | 0.67% |
| 2024-09-03 | 4.96 | 4.89 | -0.09 | -1.81% | 4.84 | 4.98 | 122804 | 6013 | 1.00% |
| 2024-09-02 | 5.05 | 4.98 | -0.09 | -1.78% | 4.97 | 5.07 | 96863 | 4865 | 0.79% |
| 2024-08-30 | 5.00 | 5.07 | 0.04 | 0.80% | 4.99 | 5.12 | 128988 | 6531 | 1.05% |
| 2024-08-29 | 5.04 | 5.03 | 0.01 | 0.20% | 4.99 | 5.04 | 104683 | 5252 | 0.85% |
| 2024-08-28 | 5.06 | 5.02 | -0.03 | -0.59% | 4.99 | 5.08 | 104677 | 5265 | 0.85% |
| 2024-08-27 | 5.01 | 5.05 | -0.03 | -0.59% | 4.95 | 5.09 | 201690 | 10132 | 1.64% |
| 2024-08-26 | 5.27 | 5.08 | -0.53 | -9.45% | 5.05 | 5.37 | 315059 | 16025 | 2.56% |
| 2024-08-23 | 5.59 | 5.61 | 0.00 | 0.00% | 5.56 | 5.64 | 78756 | 4407 | 0.64% |
| 2024-08-22 | 5.66 | 5.61 | -0.04 | -0.71% | 5.61 | 5.70 | 43978 | 2483 | 0.36% |
| 2024-08-21 | 5.72 | 5.65 | -0.09 | -1.57% | 5.62 | 5.74 | 56533 | 3198 | 0.46% |
| 2024-08-20 | 5.82 | 5.74 | -0.09 | -1.54% | 5.71 | 5.86 | 71088 | 4092 | 0.58% |
| 2024-08-19 | 5.76 | 5.83 | 0.06 | 1.04% | 5.75 | 5.84 | 66115 | 3844 | 0.54% |
| 2024-08-16 | 5.86 | 5.77 | -0.07 | -1.20% | 5.76 | 5.87 | 61519 | 3569 | 0.50% |
| 2024-08-15 | 5.84 | 5.84 | 0.01 | 0.17% | 5.79 | 5.88 | 77575 | 4530 | 0.63% |