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 | 6.42 | 6.40 | -0.06 | -0.93% | 6.35 | 6.47 | 74665 | 4782 | 0.48% |
| 2024-11-20 | 6.27 | 6.46 | 0.14 | 2.22% | 6.26 | 6.47 | 119937 | 7674 | 0.77% |
| 2024-11-19 | 6.21 | 6.32 | 0.07 | 1.12% | 6.16 | 6.34 | 89216 | 5574 | 0.57% |
| 2024-11-18 | 6.38 | 6.25 | -0.09 | -1.42% | 6.20 | 6.43 | 101321 | 6422 | 0.65% |
| 2024-11-15 | 6.31 | 6.34 | -0.03 | -0.47% | 6.30 | 6.45 | 106742 | 6803 | 0.68% |
| 2024-11-14 | 6.38 | 6.37 | -0.05 | -0.78% | 6.34 | 6.56 | 135042 | 8684 | 0.87% |
| 2024-11-13 | 6.57 | 6.42 | -0.29 | -4.32% | 6.39 | 6.61 | 183983 | 11895 | 1.18% |
| 2024-11-12 | 6.50 | 6.71 | 0.14 | 2.13% | 6.40 | 6.97 | 301948 | 19992 | 1.93% |
| 2024-11-11 | 6.22 | 6.57 | 0.33 | 5.29% | 6.18 | 6.77 | 241363 | 15612 | 1.55% |
| 2024-11-08 | 6.30 | 6.24 | -0.07 | -1.11% | 6.18 | 6.33 | 112904 | 7051 | 0.72% |
| 2024-11-07 | 6.09 | 6.31 | 0.22 | 3.61% | 6.05 | 6.35 | 170553 | 10659 | 1.09% |
| 2024-11-06 | 6.10 | 6.09 | 0.01 | 0.16% | 6.06 | 6.12 | 89636 | 5460 | 0.57% |
| 2024-11-05 | 6.00 | 6.08 | 0.07 | 1.16% | 6.00 | 6.08 | 88912 | 5382 | 0.57% |
| 2024-11-04 | 5.98 | 6.01 | 0.03 | 0.50% | 5.97 | 6.02 | 46843 | 2809 | 0.30% |
| 2024-11-01 | 6.04 | 5.98 | -0.06 | -0.99% | 5.95 | 6.09 | 85951 | 5158 | 0.55% |
| 2024-10-31 | 6.00 | 6.04 | 0.02 | 0.33% | 5.98 | 6.04 | 65345 | 3937 | 0.42% |
| 2024-10-30 | 6.02 | 6.02 | -0.05 | -0.82% | 5.97 | 6.09 | 68070 | 4101 | 0.44% |
| 2024-10-29 | 6.16 | 6.07 | -0.08 | -1.30% | 6.03 | 6.18 | 81763 | 4982 | 0.52% |
| 2024-10-28 | 6.02 | 6.15 | 0.12 | 1.99% | 6.00 | 6.15 | 97394 | 5941 | 0.62% |
| 2024-10-25 | 5.97 | 6.03 | 0.01 | 0.17% | 5.97 | 6.07 | 54175 | 3263 | 0.35% |
| 2024-10-24 | 5.98 | 6.03 | 0.03 | 0.50% | 5.95 | 6.15 | 76235 | 4589 | 0.49% |
| 2024-10-23 | 6.00 | 6.00 | 0.01 | 0.17% | 5.97 | 6.05 | 67521 | 4055 | 0.43% |
| 2024-10-22 | 5.97 | 5.99 | -0.03 | -0.50% | 5.94 | 6.01 | 57804 | 3459 | 0.37% |
| 2024-10-21 | 5.99 | 6.02 | 0.02 | 0.33% | 5.88 | 6.06 | 85913 | 5101 | 0.55% |
| 2024-10-18 | 6.01 | 6.00 | 0.04 | 0.67% | 5.83 | 6.04 | 114379 | 6769 | 0.73% |
| 2024-10-17 | 6.30 | 5.96 | -0.29 | -4.64% | 5.93 | 6.30 | 171287 | 10350 | 1.10% |
| 2024-10-16 | 5.85 | 6.25 | 0.40 | 6.84% | 5.81 | 6.34 | 232567 | 14312 | 1.49% |
| 2024-10-15 | 5.88 | 5.85 | -0.05 | -0.85% | 5.84 | 5.95 | 43587 | 2562 | 0.28% |
| 2024-10-14 | 5.84 | 5.90 | 0.07 | 1.20% | 5.82 | 5.91 | 51223 | 3006 | 0.33% |
| 2024-10-11 | 5.99 | 5.83 | -0.12 | -2.02% | 5.79 | 5.99 | 46460 | 2728 | 0.30% |
| 2024-10-10 | 5.85 | 5.95 | 0.12 | 2.06% | 5.77 | 6.06 | 71716 | 4252 | 0.46% |
| 2024-10-09 | 6.20 | 5.83 | -0.45 | -7.17% | 5.82 | 6.20 | 113230 | 6783 | 0.73% |
| 2024-10-08 | 6.64 | 6.28 | 0.19 | 3.12% | 6.06 | 6.68 | 219176 | 13967 | 1.40% |
| 2024-09-30 | 5.85 | 6.09 | 0.38 | 6.65% | 5.70 | 6.16 | 207485 | 12362 | 1.33% |
| 2024-09-27 | 5.65 | 5.71 | 0.13 | 2.33% | 5.62 | 5.72 | 42013 | 2383 | 0.27% |
| 2024-09-26 | 5.52 | 5.58 | 0.08 | 1.45% | 5.47 | 5.59 | 45482 | 2520 | 0.29% |
| 2024-09-25 | 5.52 | 5.50 | 0.01 | 0.18% | 5.48 | 5.61 | 40433 | 2245 | 0.26% |
| 2024-09-24 | 5.33 | 5.49 | 0.18 | 3.39% | 5.33 | 5.50 | 44185 | 2403 | 0.28% |
| 2024-09-23 | 5.30 | 5.31 | 0.01 | 0.19% | 5.27 | 5.34 | 16599 | 880 | 0.11% |
| 2024-09-20 | 5.29 | 5.30 | 0.01 | 0.19% | 5.25 | 5.31 | 24711 | 1305 | 0.16% |
| 2024-09-19 | 5.21 | 5.29 | 0.09 | 1.73% | 5.18 | 5.29 | 25788 | 1355 | 0.17% |
| 2024-09-18 | 5.24 | 5.20 | -0.02 | -0.38% | 5.16 | 5.24 | 16602 | 860 | 0.11% |
| 2024-09-13 | 5.24 | 5.22 | -0.02 | -0.38% | 5.21 | 5.27 | 7741 | 404 | 0.05% |
| 2024-09-12 | 5.23 | 5.24 | 0.03 | 0.58% | 5.20 | 5.27 | 12507 | 656 | 0.08% |
| 2024-09-11 | 5.30 | 5.21 | -0.05 | -0.95% | 5.20 | 5.30 | 15027 | 784 | 0.10% |
| 2024-09-10 | 5.23 | 5.26 | 0.05 | 0.96% | 5.18 | 5.28 | 18992 | 991 | 0.12% |
| 2024-09-09 | 5.23 | 5.21 | -0.03 | -0.57% | 5.17 | 5.25 | 13551 | 705 | 0.09% |
| 2024-09-06 | 5.27 | 5.24 | -0.03 | -0.57% | 5.23 | 5.32 | 15579 | 822 | 0.10% |
| 2024-09-05 | 5.26 | 5.27 | 0.03 | 0.57% | 5.24 | 5.28 | 11626 | 612 | 0.07% |
| 2024-09-04 | 5.25 | 5.24 | -0.01 | -0.19% | 5.20 | 5.27 | 16474 | 863 | 0.11% |
| 2024-09-03 | 5.28 | 5.25 | -0.02 | -0.38% | 5.19 | 5.28 | 25872 | 1352 | 0.17% |
| 2024-09-02 | 5.25 | 5.27 | 0.01 | 0.19% | 5.23 | 5.33 | 23054 | 1218 | 0.15% |
| 2024-08-30 | 5.22 | 5.26 | 0.04 | 0.77% | 5.20 | 5.29 | 24501 | 1288 | 0.16% |
| 2024-08-29 | 5.19 | 5.22 | 0.02 | 0.38% | 5.17 | 5.23 | 14842 | 772 | 0.10% |
| 2024-08-28 | 5.18 | 5.20 | 0.01 | 0.19% | 5.15 | 5.27 | 21508 | 1121 | 0.14% |
| 2024-08-27 | 5.26 | 5.19 | -0.08 | -1.52% | 5.18 | 5.26 | 31069 | 1619 | 0.20% |
| 2024-08-26 | 5.22 | 5.27 | 0.09 | 1.74% | 5.17 | 5.34 | 35450 | 1863 | 0.23% |
| 2024-08-23 | 5.21 | 5.18 | -0.03 | -0.58% | 5.15 | 5.22 | 15306 | 792 | 0.10% |
| 2024-08-22 | 5.27 | 5.21 | -0.05 | -0.95% | 5.17 | 5.27 | 25633 | 1336 | 0.16% |
| 2024-08-21 | 5.37 | 5.26 | -0.10 | -1.87% | 5.24 | 5.38 | 27008 | 1427 | 0.17% |
| 2024-08-20 | 5.45 | 5.36 | -0.09 | -1.65% | 5.33 | 5.49 | 19898 | 1069 | 0.13% |
| 2024-08-19 | 5.49 | 5.45 | -0.03 | -0.55% | 5.42 | 5.53 | 18564 | 1015 | 0.12% |
| 2024-08-16 | 5.55 | 5.48 | -0.06 | -1.08% | 5.48 | 5.55 | 13606 | 749 | 0.09% |
| 2024-08-15 | 5.55 | 5.54 | -0.01 | -0.18% | 5.52 | 5.60 | 13287 | 738 | 0.09% |
| 2024-08-14 | 5.58 | 5.55 | -0.02 | -0.36% | 5.53 | 5.60 | 11132 | 619 | 0.07% |
| 2024-08-13 | 5.55 | 5.57 | 0.02 | 0.36% | 5.51 | 5.59 | 14085 | 781 | 0.09% |