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 | 6.14 | 6.17 | 0.03 | 0.49% | 6.13 | 6.19 | 248761 | 15328 | 0.93% |
| 2024-11-20 | 6.16 | 6.14 | -0.01 | -0.16% | 6.09 | 6.19 | 291140 | 17856 | 1.08% |
| 2024-11-19 | 6.07 | 6.15 | 0.09 | 1.49% | 6.03 | 6.16 | 297274 | 18089 | 1.11% |
| 2024-11-18 | 6.12 | 6.06 | -0.04 | -0.66% | 6.03 | 6.24 | 387777 | 23808 | 1.45% |
| 2024-11-15 | 6.25 | 6.10 | -0.18 | -2.87% | 6.08 | 6.32 | 460376 | 28508 | 1.72% |
| 2024-11-14 | 6.53 | 6.28 | -0.22 | -3.38% | 6.27 | 6.53 | 509656 | 32512 | 1.90% |
| 2024-11-13 | 6.55 | 6.50 | -0.10 | -1.52% | 6.44 | 6.59 | 476908 | 30962 | 1.78% |
| 2024-11-12 | 6.65 | 6.60 | -0.05 | -0.75% | 6.54 | 6.73 | 537651 | 35752 | 2.00% |
| 2024-11-11 | 6.57 | 6.65 | 0.04 | 0.61% | 6.52 | 6.67 | 469158 | 31066 | 1.75% |
| 2024-11-08 | 6.80 | 6.61 | -0.15 | -2.22% | 6.58 | 6.84 | 852575 | 56690 | 3.18% |
| 2024-11-07 | 6.65 | 6.76 | -0.01 | -0.15% | 6.44 | 6.77 | 885502 | 58765 | 3.30% |
| 2024-11-06 | 6.90 | 6.77 | 0.16 | 2.42% | 6.72 | 7.05 | 1334861 | 91425 | 4.97% |
| 2024-11-05 | 6.61 | 6.61 | -0.03 | -0.45% | 6.48 | 6.68 | 1068424 | 70406 | 3.98% |
| 2024-11-04 | 6.69 | 6.64 | -0.07 | -1.04% | 6.57 | 6.76 | 511989 | 33953 | 1.91% |
| 2024-11-01 | 7.02 | 6.71 | -0.35 | -4.96% | 6.67 | 7.07 | 697080 | 47476 | 2.60% |
| 2024-10-31 | 6.78 | 7.06 | 0.29 | 4.28% | 6.66 | 7.13 | 1084044 | 75674 | 4.04% |
| 2024-10-30 | 6.47 | 6.77 | 0.01 | 0.15% | 6.47 | 7.07 | 1240270 | 84074 | 4.62% |
| 2024-10-29 | 7.23 | 6.76 | -0.30 | -4.25% | 6.74 | 7.76 | 1999556 | 144060 | 7.45% |
| 2024-10-28 | 6.57 | 7.06 | 0.49 | 7.46% | 6.50 | 7.08 | 1596686 | 108856 | 5.95% |
| 2024-10-25 | 6.04 | 6.57 | 0.52 | 8.60% | 6.03 | 6.65 | 1459188 | 93792 | 5.44% |
| 2024-10-24 | 6.09 | 6.05 | -0.05 | -0.82% | 5.97 | 6.09 | 463848 | 27918 | 1.73% |
| 2024-10-23 | 6.01 | 6.10 | 0.07 | 1.16% | 5.98 | 6.19 | 689769 | 42017 | 2.57% |
| 2024-10-22 | 5.94 | 6.03 | 0.08 | 1.34% | 5.90 | 6.04 | 462607 | 27648 | 1.72% |
| 2024-10-21 | 5.95 | 5.95 | 0.01 | 0.17% | 5.90 | 6.02 | 540119 | 32179 | 2.01% |
| 2024-10-18 | 5.83 | 5.94 | 0.08 | 1.37% | 5.70 | 6.06 | 658890 | 38694 | 2.46% |
| 2024-10-17 | 6.16 | 5.86 | -0.21 | -3.46% | 5.86 | 6.16 | 591343 | 35312 | 2.20% |
| 2024-10-16 | 5.75 | 6.07 | 0.30 | 5.20% | 5.71 | 6.24 | 1154464 | 69650 | 4.30% |
| 2024-10-15 | 5.84 | 5.77 | -0.12 | -2.04% | 5.77 | 5.93 | 453180 | 26503 | 1.69% |
| 2024-10-14 | 5.84 | 5.89 | 0.13 | 2.26% | 5.73 | 5.91 | 599167 | 34985 | 2.23% |
| 2024-10-11 | 5.93 | 5.76 | -0.24 | -4.00% | 5.68 | 5.97 | 596593 | 34747 | 2.22% |
| 2024-10-10 | 5.94 | 6.00 | -0.01 | -0.17% | 5.84 | 6.20 | 869589 | 52376 | 3.24% |
| 2024-10-09 | 6.47 | 6.01 | -0.67 | -10.03% | 6.01 | 6.48 | 1152544 | 71385 | 4.29% |
| 2024-10-08 | 7.01 | 6.68 | 0.31 | 4.87% | 6.37 | 7.01 | 1559169 | 105253 | 5.81% |
| 2024-09-30 | 6.26 | 6.37 | 0.58 | 10.02% | 6.01 | 6.37 | 1219691 | 76330 | 4.55% |
| 2024-09-27 | 5.57 | 5.79 | 0.37 | 6.83% | 5.55 | 5.80 | 689808 | 39070 | 2.57% |
| 2024-09-26 | 5.06 | 5.42 | 0.34 | 6.69% | 5.05 | 5.42 | 736384 | 38586 | 2.74% |
| 2024-09-25 | 5.10 | 5.08 | 0.08 | 1.60% | 5.07 | 5.29 | 735519 | 38122 | 2.74% |
| 2024-09-24 | 4.79 | 5.00 | 0.26 | 5.49% | 4.76 | 5.00 | 613306 | 29979 | 2.29% |
| 2024-09-23 | 4.79 | 4.74 | -0.07 | -1.46% | 4.73 | 4.84 | 249964 | 11926 | 0.93% |
| 2024-09-20 | 4.86 | 4.81 | -0.06 | -1.23% | 4.76 | 4.87 | 262177 | 12565 | 0.98% |
| 2024-09-19 | 4.75 | 4.87 | 0.17 | 3.62% | 4.74 | 4.94 | 396308 | 19197 | 1.48% |
| 2024-09-18 | 4.70 | 4.70 | 0.01 | 0.21% | 4.60 | 4.72 | 229020 | 10654 | 0.85% |
| 2024-09-13 | 4.76 | 4.69 | -0.07 | -1.47% | 4.68 | 4.80 | 216106 | 10197 | 0.81% |
| 2024-09-12 | 4.80 | 4.76 | -0.04 | -0.83% | 4.76 | 4.89 | 223830 | 10775 | 0.83% |
| 2024-09-11 | 4.77 | 4.80 | 0.00 | 0.00% | 4.74 | 4.83 | 181181 | 8686 | 0.68% |
| 2024-09-10 | 4.88 | 4.80 | -0.07 | -1.44% | 4.71 | 4.89 | 302549 | 14456 | 1.13% |
| 2024-09-09 | 4.91 | 4.87 | -0.07 | -1.42% | 4.83 | 4.92 | 245370 | 11924 | 0.91% |
| 2024-09-06 | 5.07 | 4.94 | -0.13 | -2.56% | 4.93 | 5.08 | 330053 | 16445 | 1.23% |
| 2024-09-05 | 5.06 | 5.07 | 0.04 | 0.80% | 5.03 | 5.12 | 279621 | 14177 | 1.04% |
| 2024-09-04 | 5.06 | 5.03 | -0.08 | -1.57% | 5.02 | 5.12 | 322215 | 16291 | 1.20% |
| 2024-09-03 | 5.10 | 5.11 | -0.02 | -0.39% | 5.03 | 5.12 | 374432 | 19003 | 1.40% |
| 2024-09-02 | 5.32 | 5.13 | -0.22 | -4.11% | 5.13 | 5.32 | 506242 | 26180 | 1.89% |
| 2024-08-30 | 5.25 | 5.35 | 0.09 | 1.71% | 5.21 | 5.48 | 438565 | 23492 | 1.63% |
| 2024-08-29 | 5.18 | 5.26 | 0.06 | 1.15% | 5.14 | 5.29 | 300937 | 15734 | 1.12% |
| 2024-08-28 | 5.22 | 5.20 | -0.09 | -1.70% | 5.10 | 5.24 | 317063 | 16423 | 1.18% |
| 2024-08-27 | 5.41 | 5.29 | -0.13 | -2.40% | 5.28 | 5.41 | 169067 | 8978 | 0.63% |
| 2024-08-26 | 5.34 | 5.42 | 0.07 | 1.31% | 5.33 | 5.43 | 203291 | 10955 | 0.76% |
| 2024-08-23 | 5.27 | 5.35 | 0.06 | 1.13% | 5.27 | 5.39 | 158525 | 8439 | 0.59% |
| 2024-08-22 | 5.38 | 5.29 | -0.09 | -1.67% | 5.27 | 5.41 | 151193 | 8033 | 0.56% |
| 2024-08-21 | 5.35 | 5.38 | 0.00 | 0.00% | 5.33 | 5.41 | 123480 | 6622 | 0.46% |
| 2024-08-20 | 5.54 | 5.38 | -0.16 | -2.89% | 5.36 | 5.54 | 229071 | 12413 | 0.85% |
| 2024-08-19 | 5.54 | 5.54 | 0.00 | 0.00% | 5.51 | 5.62 | 182800 | 10158 | 0.68% |
| 2024-08-16 | 5.67 | 5.54 | -0.13 | -2.29% | 5.53 | 5.69 | 249286 | 13896 | 0.93% |
| 2024-08-15 | 5.67 | 5.67 | 0.01 | 0.18% | 5.57 | 5.72 | 208290 | 11777 | 0.78% |
| 2024-08-14 | 5.83 | 5.66 | -0.17 | -2.92% | 5.66 | 5.86 | 251373 | 14383 | 0.94% |
| 2024-08-13 | 5.85 | 5.83 | -0.02 | -0.34% | 5.74 | 5.87 | 192272 | 11128 | 0.72% |