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 | 6.02 | 6.01 | -0.02 | -0.33% | 5.98 | 6.04 | 219701 | 13195 | 1.10% |
| 2024-11-20 | 6.05 | 6.03 | -0.08 | -1.31% | 5.98 | 6.13 | 340796 | 20565 | 1.70% |
| 2024-11-19 | 6.11 | 6.11 | -0.04 | -0.65% | 6.01 | 6.22 | 416907 | 25483 | 2.09% |
| 2024-11-18 | 6.08 | 6.15 | 0.19 | 3.19% | 6.08 | 6.43 | 851757 | 52725 | 4.26% |
| 2024-11-15 | 5.89 | 5.96 | 0.07 | 1.19% | 5.84 | 6.04 | 442060 | 26355 | 2.21% |
| 2024-11-14 | 5.83 | 5.89 | 0.05 | 0.86% | 5.80 | 5.99 | 403959 | 23859 | 2.02% |
| 2024-11-13 | 5.76 | 5.84 | 0.07 | 1.21% | 5.73 | 5.87 | 206895 | 12048 | 1.03% |
| 2024-11-12 | 5.86 | 5.77 | -0.10 | -1.70% | 5.75 | 5.93 | 249548 | 14569 | 1.25% |
| 2024-11-11 | 5.93 | 5.87 | -0.05 | -0.84% | 5.82 | 5.95 | 269447 | 15789 | 1.35% |
| 2024-11-08 | 5.92 | 5.92 | 0.02 | 0.34% | 5.84 | 6.01 | 404888 | 23932 | 2.03% |
| 2024-11-07 | 5.75 | 5.90 | 0.14 | 2.43% | 5.73 | 5.91 | 335332 | 19569 | 1.68% |
| 2024-11-06 | 5.83 | 5.76 | -0.08 | -1.37% | 5.71 | 5.84 | 291918 | 16873 | 1.46% |
| 2024-11-05 | 5.73 | 5.84 | 0.08 | 1.39% | 5.71 | 5.85 | 287850 | 16683 | 1.44% |
| 2024-11-04 | 5.66 | 5.76 | 0.10 | 1.77% | 5.60 | 5.76 | 229942 | 13077 | 1.15% |
| 2024-11-01 | 5.64 | 5.66 | -0.02 | -0.35% | 5.64 | 5.73 | 258728 | 14703 | 1.29% |
| 2024-10-31 | 5.70 | 5.68 | -0.02 | -0.35% | 5.60 | 5.72 | 268838 | 15218 | 1.34% |
| 2024-10-30 | 5.74 | 5.70 | -0.05 | -0.87% | 5.67 | 5.78 | 172253 | 9845 | 0.86% |
| 2024-10-29 | 5.83 | 5.75 | -0.06 | -1.03% | 5.74 | 5.91 | 248048 | 14415 | 1.24% |
| 2024-10-28 | 5.84 | 5.81 | -0.03 | -0.51% | 5.75 | 5.86 | 219202 | 12695 | 1.10% |
| 2024-10-25 | 5.88 | 5.84 | -0.06 | -1.02% | 5.83 | 5.91 | 202187 | 11844 | 1.01% |
| 2024-10-24 | 5.93 | 5.90 | -0.05 | -0.84% | 5.87 | 5.96 | 141131 | 8337 | 0.71% |
| 2024-10-23 | 5.95 | 5.95 | 0.00 | 0.00% | 5.92 | 5.98 | 195472 | 11624 | 0.98% |
| 2024-10-22 | 5.97 | 5.95 | -0.01 | -0.17% | 5.91 | 6.02 | 220612 | 13113 | 1.10% |
| 2024-10-21 | 6.03 | 5.96 | -0.05 | -0.83% | 5.90 | 6.03 | 269277 | 16014 | 1.35% |
| 2024-10-18 | 5.94 | 6.01 | 0.10 | 1.69% | 5.82 | 6.08 | 361187 | 21543 | 1.81% |
| 2024-10-17 | 6.05 | 5.91 | -0.10 | -1.66% | 5.90 | 6.05 | 276801 | 16530 | 1.38% |
| 2024-10-16 | 5.79 | 6.01 | 0.20 | 3.44% | 5.78 | 6.09 | 351470 | 21023 | 1.76% |
| 2024-10-15 | 6.03 | 5.81 | -0.21 | -3.49% | 5.80 | 6.08 | 337555 | 20078 | 1.69% |
| 2024-10-14 | 5.97 | 6.02 | 0.13 | 2.21% | 5.94 | 6.11 | 315651 | 19066 | 1.58% |
| 2024-10-11 | 5.98 | 5.89 | -0.11 | -1.83% | 5.84 | 6.06 | 250233 | 14896 | 1.25% |
| 2024-10-10 | 5.88 | 6.00 | 0.20 | 3.45% | 5.86 | 6.15 | 399493 | 24030 | 2.00% |
| 2024-10-09 | 6.10 | 5.80 | -0.48 | -7.64% | 5.74 | 6.18 | 538098 | 32176 | 2.69% |
| 2024-10-08 | 6.66 | 6.28 | 0.15 | 2.45% | 6.07 | 6.66 | 702447 | 44646 | 3.51% |
| 2024-09-30 | 5.76 | 6.13 | 0.43 | 7.54% | 5.66 | 6.19 | 790406 | 46836 | 3.95% |
| 2024-09-27 | 5.80 | 5.70 | 0.04 | 0.71% | 5.53 | 5.85 | 278139 | 15692 | 1.39% |
| 2024-09-26 | 5.38 | 5.66 | 0.27 | 5.01% | 5.35 | 5.67 | 433475 | 23934 | 2.17% |
| 2024-09-25 | 5.26 | 5.39 | 0.18 | 3.45% | 5.24 | 5.43 | 399982 | 21479 | 2.00% |
| 2024-09-24 | 4.98 | 5.21 | 0.25 | 5.04% | 4.97 | 5.21 | 275937 | 14094 | 1.38% |
| 2024-09-23 | 4.88 | 4.96 | 0.06 | 1.22% | 4.88 | 4.98 | 131523 | 6499 | 0.66% |
| 2024-09-20 | 4.89 | 4.90 | 0.01 | 0.20% | 4.86 | 4.92 | 89228 | 4363 | 0.47% |
| 2024-09-19 | 4.89 | 4.89 | 0.02 | 0.41% | 4.85 | 4.95 | 88462 | 4330 | 0.46% |
| 2024-09-18 | 4.92 | 4.87 | -0.04 | -0.81% | 4.82 | 4.93 | 86988 | 4240 | 0.46% |
| 2024-09-13 | 4.93 | 4.91 | -0.04 | -0.81% | 4.91 | 4.97 | 75014 | 3702 | 0.39% |
| 2024-09-12 | 4.92 | 4.95 | 0.03 | 0.61% | 4.89 | 5.01 | 102416 | 5071 | 0.54% |
| 2024-09-11 | 5.01 | 4.92 | -0.08 | -1.60% | 4.90 | 5.01 | 119991 | 5930 | 0.63% |
| 2024-09-10 | 4.99 | 5.00 | 0.00 | 0.00% | 4.94 | 5.02 | 95543 | 4755 | 0.50% |
| 2024-09-09 | 5.02 | 5.00 | -0.03 | -0.60% | 4.94 | 5.03 | 159475 | 7947 | 0.83% |
| 2024-09-06 | 5.07 | 5.03 | -0.03 | -0.59% | 5.03 | 5.10 | 116355 | 5899 | 0.61% |
| 2024-09-05 | 5.04 | 5.06 | 0.00 | 0.00% | 5.02 | 5.07 | 72905 | 3677 | 0.38% |
| 2024-09-04 | 5.00 | 5.06 | 0.02 | 0.40% | 4.98 | 5.08 | 150242 | 7555 | 0.79% |
| 2024-09-03 | 5.08 | 5.04 | -0.04 | -0.79% | 5.01 | 5.11 | 200916 | 10123 | 1.05% |
| 2024-09-02 | 5.15 | 5.08 | -0.07 | -1.36% | 5.08 | 5.20 | 210403 | 10793 | 1.10% |
| 2024-08-30 | 5.10 | 5.15 | 0.06 | 1.18% | 5.08 | 5.24 | 261857 | 13516 | 1.37% |
| 2024-08-29 | 5.25 | 5.09 | -0.19 | -3.60% | 5.08 | 5.29 | 244941 | 12562 | 1.28% |
| 2024-08-28 | 5.38 | 5.28 | -0.11 | -2.04% | 5.26 | 5.39 | 118270 | 6283 | 0.62% |
| 2024-08-27 | 5.37 | 5.39 | -0.01 | -0.19% | 5.34 | 5.43 | 98181 | 5288 | 0.51% |
| 2024-08-26 | 5.35 | 5.40 | 0.06 | 1.12% | 5.30 | 5.40 | 128774 | 6907 | 0.67% |
| 2024-08-23 | 5.34 | 5.34 | 0.00 | 0.00% | 5.28 | 5.39 | 123735 | 6594 | 0.65% |
| 2024-08-22 | 5.27 | 5.34 | 0.07 | 1.33% | 5.27 | 5.38 | 139473 | 7443 | 0.73% |
| 2024-08-21 | 5.35 | 5.27 | -0.10 | -1.86% | 5.24 | 5.36 | 142661 | 7551 | 0.75% |
| 2024-08-20 | 5.34 | 5.37 | 0.01 | 0.19% | 5.32 | 5.41 | 191700 | 10278 | 1.00% |
| 2024-08-19 | 5.17 | 5.36 | 0.18 | 3.47% | 5.17 | 5.36 | 228663 | 12083 | 1.20% |
| 2024-08-16 | 5.11 | 5.18 | 0.08 | 1.57% | 5.09 | 5.21 | 190366 | 9800 | 1.00% |
| 2024-08-15 | 5.06 | 5.10 | 0.06 | 1.19% | 5.03 | 5.13 | 124100 | 6319 | 0.65% |
| 2024-08-14 | 5.05 | 5.04 | -0.01 | -0.20% | 5.03 | 5.09 | 77656 | 3929 | 0.41% |
| 2024-08-13 | 5.01 | 5.05 | 0.04 | 0.80% | 5.00 | 5.07 | 120908 | 6093 | 0.63% |