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 | 6.13 | 6.15 | 0.01 | 0.16% | 6.08 | 6.20 | 647861 | 39801 | 1.38% |
| 2024-11-20 | 6.10 | 6.14 | 0.03 | 0.49% | 6.04 | 6.17 | 590448 | 36082 | 1.26% |
| 2024-11-19 | 6.09 | 6.11 | 0.06 | 0.99% | 5.95 | 6.13 | 675642 | 40928 | 1.44% |
| 2024-11-18 | 6.18 | 6.05 | -0.09 | -1.47% | 6.01 | 6.23 | 722074 | 44088 | 1.54% |
| 2024-11-15 | 6.41 | 6.14 | -0.26 | -4.06% | 6.13 | 6.46 | 939912 | 58992 | 2.00% |
| 2024-11-14 | 6.50 | 6.40 | -0.10 | -1.54% | 6.40 | 6.56 | 654168 | 42338 | 1.39% |
| 2024-11-13 | 6.51 | 6.50 | -0.05 | -0.76% | 6.40 | 6.59 | 772595 | 50160 | 1.64% |
| 2024-11-12 | 6.70 | 6.55 | -0.16 | -2.38% | 6.50 | 6.74 | 1085364 | 71853 | 2.31% |
| 2024-11-11 | 6.54 | 6.71 | 0.05 | 0.75% | 6.50 | 6.74 | 1008056 | 67055 | 2.15% |
| 2024-11-08 | 7.06 | 6.66 | -0.31 | -4.45% | 6.64 | 7.12 | 2081663 | 141582 | 4.43% |
| 2024-11-07 | 6.40 | 6.97 | 0.37 | 5.61% | 6.35 | 7.13 | 2787323 | 187795 | 5.93% |
| 2024-11-06 | 6.86 | 6.60 | -0.26 | -3.79% | 6.55 | 6.91 | 2582007 | 173243 | 5.50% |
| 2024-11-05 | 6.70 | 6.86 | 0.15 | 2.24% | 6.45 | 7.02 | 2708422 | 183599 | 5.77% |
| 2024-11-04 | 6.44 | 6.71 | 0.36 | 5.67% | 6.32 | 6.71 | 2396728 | 155846 | 5.10% |
| 2024-11-01 | 6.18 | 6.35 | 0.19 | 3.08% | 6.17 | 6.77 | 2727601 | 175707 | 5.81% |
| 2024-10-31 | 5.96 | 6.16 | 0.21 | 3.53% | 5.85 | 6.32 | 1899891 | 117064 | 4.04% |
| 2024-10-30 | 5.73 | 5.95 | 0.15 | 2.59% | 5.73 | 6.05 | 1374656 | 81411 | 2.93% |
| 2024-10-29 | 5.90 | 5.80 | -0.02 | -0.34% | 5.78 | 6.05 | 1292520 | 76519 | 2.75% |
| 2024-10-28 | 5.77 | 5.82 | 0.06 | 1.04% | 5.72 | 5.83 | 805935 | 46541 | 1.72% |
| 2024-10-25 | 5.66 | 5.76 | 0.09 | 1.59% | 5.65 | 5.84 | 839292 | 48386 | 1.79% |
| 2024-10-24 | 5.64 | 5.67 | 0.01 | 0.18% | 5.60 | 5.69 | 551524 | 31175 | 1.17% |
| 2024-10-23 | 5.66 | 5.66 | 0.02 | 0.35% | 5.62 | 5.77 | 880754 | 50166 | 1.87% |
| 2024-10-22 | 5.60 | 5.64 | 0.04 | 0.71% | 5.58 | 5.67 | 635063 | 35673 | 1.35% |
| 2024-10-21 | 5.62 | 5.60 | -0.08 | -1.41% | 5.54 | 5.67 | 944737 | 52904 | 2.01% |
| 2024-10-18 | 5.45 | 5.68 | 0.25 | 4.60% | 5.40 | 5.89 | 1483092 | 83466 | 3.16% |
| 2024-10-17 | 5.55 | 5.43 | -0.08 | -1.45% | 5.42 | 5.61 | 664617 | 36641 | 1.41% |
| 2024-10-16 | 5.36 | 5.51 | 0.05 | 0.92% | 5.35 | 5.65 | 868266 | 47941 | 1.85% |
| 2024-10-15 | 5.62 | 5.46 | -0.19 | -3.36% | 5.46 | 5.65 | 867416 | 48260 | 1.85% |
| 2024-10-14 | 5.64 | 5.65 | 0.04 | 0.71% | 5.40 | 5.70 | 1112477 | 61913 | 2.37% |
| 2024-10-11 | 5.79 | 5.61 | -0.38 | -6.34% | 5.53 | 5.91 | 1583140 | 90200 | 3.37% |
| 2024-10-10 | 5.98 | 5.99 | 0.08 | 1.35% | 5.75 | 6.30 | 2201340 | 132827 | 4.69% |
| 2024-10-09 | 6.41 | 5.91 | -0.66 | -10.05% | 5.91 | 6.57 | 2679741 | 166982 | 5.70% |
| 2024-10-08 | 6.57 | 6.57 | 0.60 | 10.05% | 6.14 | 6.57 | 2141589 | 139283 | 4.56% |
| 2024-09-30 | 5.91 | 5.97 | 0.54 | 9.94% | 5.65 | 5.97 | 2214985 | 130190 | 4.72% |
| 2024-09-27 | 5.13 | 5.43 | 0.42 | 8.38% | 5.09 | 5.43 | 1021848 | 53195 | 2.18% |
| 2024-09-26 | 4.68 | 5.01 | 0.28 | 5.92% | 4.68 | 5.02 | 979047 | 47688 | 2.08% |
| 2024-09-25 | 4.73 | 4.73 | 0.09 | 1.94% | 4.70 | 4.88 | 913613 | 43808 | 1.94% |
| 2024-09-24 | 4.43 | 4.64 | 0.24 | 5.45% | 4.41 | 4.64 | 570104 | 25933 | 1.21% |
| 2024-09-23 | 4.39 | 4.40 | 0.02 | 0.46% | 4.35 | 4.42 | 206978 | 9083 | 0.44% |
| 2024-09-20 | 4.37 | 4.38 | 0.00 | 0.00% | 4.34 | 4.41 | 188210 | 8238 | 0.40% |
| 2024-09-19 | 4.34 | 4.38 | 0.06 | 1.39% | 4.29 | 4.43 | 264764 | 11560 | 0.56% |
| 2024-09-18 | 4.34 | 4.32 | -0.03 | -0.69% | 4.24 | 4.35 | 225489 | 9671 | 0.48% |
| 2024-09-13 | 4.32 | 4.35 | 0.04 | 0.93% | 4.31 | 4.39 | 218961 | 9517 | 0.47% |
| 2024-09-12 | 4.31 | 4.31 | 0.01 | 0.23% | 4.28 | 4.36 | 160434 | 6927 | 0.34% |
| 2024-09-11 | 4.30 | 4.30 | -0.01 | -0.23% | 4.27 | 4.35 | 158843 | 6835 | 0.34% |
| 2024-09-10 | 4.36 | 4.31 | -0.03 | -0.69% | 4.23 | 4.37 | 258317 | 11068 | 0.55% |
| 2024-09-09 | 4.31 | 4.34 | -0.02 | -0.46% | 4.29 | 4.42 | 302680 | 13193 | 0.64% |
| 2024-09-06 | 4.46 | 4.36 | 0.02 | 0.46% | 4.34 | 4.48 | 368358 | 16201 | 0.78% |
| 2024-09-05 | 4.32 | 4.34 | 0.01 | 0.23% | 4.32 | 4.38 | 149329 | 6489 | 0.32% |
| 2024-09-04 | 4.35 | 4.33 | -0.03 | -0.69% | 4.31 | 4.40 | 203626 | 8855 | 0.43% |
| 2024-09-03 | 4.37 | 4.36 | 0.00 | 0.00% | 4.34 | 4.41 | 203154 | 8888 | 0.43% |
| 2024-09-02 | 4.50 | 4.36 | -0.15 | -3.33% | 4.36 | 4.51 | 367335 | 16175 | 0.78% |
| 2024-08-30 | 4.39 | 4.51 | 0.13 | 2.97% | 4.39 | 4.58 | 302254 | 13648 | 0.64% |
| 2024-08-29 | 4.40 | 4.38 | -0.02 | -0.45% | 4.38 | 4.47 | 196761 | 8709 | 0.42% |
| 2024-08-28 | 4.36 | 4.40 | 0.00 | 0.00% | 4.36 | 4.45 | 147038 | 6481 | 0.31% |
| 2024-08-27 | 4.46 | 4.40 | -0.06 | -1.35% | 4.39 | 4.47 | 121336 | 5353 | 0.26% |
| 2024-08-26 | 4.46 | 4.46 | 0.00 | 0.00% | 4.44 | 4.50 | 129310 | 5776 | 0.28% |
| 2024-08-23 | 4.46 | 4.46 | 0.00 | 0.00% | 4.42 | 4.49 | 142193 | 6329 | 0.30% |
| 2024-08-22 | 4.54 | 4.46 | -0.07 | -1.55% | 4.44 | 4.54 | 178024 | 7983 | 0.38% |
| 2024-08-21 | 4.54 | 4.53 | -0.01 | -0.22% | 4.51 | 4.57 | 120238 | 5455 | 0.26% |
| 2024-08-20 | 4.60 | 4.54 | -0.07 | -1.52% | 4.54 | 4.62 | 171764 | 7844 | 0.37% |
| 2024-08-19 | 4.57 | 4.61 | 0.03 | 0.66% | 4.57 | 4.63 | 138257 | 6371 | 0.29% |
| 2024-08-16 | 4.63 | 4.58 | -0.05 | -1.08% | 4.56 | 4.64 | 180746 | 8299 | 0.38% |
| 2024-08-15 | 4.62 | 4.63 | 0.02 | 0.43% | 4.60 | 4.70 | 204296 | 9492 | 0.43% |
| 2024-08-14 | 4.62 | 4.61 | -0.03 | -0.65% | 4.61 | 4.66 | 163207 | 7568 | 0.35% |
| 2024-08-13 | 4.58 | 4.64 | 0.07 | 1.53% | 4.56 | 4.64 | 191759 | 8822 | 0.41% |