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 | 6.20 | 6.17 | -0.04 | -0.64% | 6.14 | 6.22 | 412990 | 25470 | 1.13% |
| 2024-11-20 | 6.26 | 6.21 | -0.08 | -1.27% | 6.18 | 6.34 | 655152 | 40772 | 1.79% |
| 2024-11-19 | 6.27 | 6.29 | -0.02 | -0.32% | 6.19 | 6.40 | 1039595 | 65435 | 2.84% |
| 2024-11-18 | 6.15 | 6.31 | 0.30 | 4.99% | 6.14 | 6.51 | 1710923 | 108370 | 4.68% |
| 2024-11-15 | 6.02 | 6.01 | -0.02 | -0.33% | 5.98 | 6.10 | 399608 | 24139 | 1.09% |
| 2024-11-14 | 6.06 | 6.03 | -0.06 | -0.99% | 6.02 | 6.11 | 363967 | 22071 | 1.00% |
| 2024-11-13 | 6.04 | 6.09 | 0.04 | 0.66% | 6.01 | 6.11 | 370805 | 22527 | 1.01% |
| 2024-11-12 | 6.08 | 6.05 | -0.02 | -0.33% | 6.02 | 6.14 | 441741 | 26826 | 1.21% |
| 2024-11-11 | 6.20 | 6.07 | -0.09 | -1.46% | 6.05 | 6.20 | 547022 | 33268 | 1.50% |
| 2024-11-08 | 6.25 | 6.16 | -0.08 | -1.28% | 6.10 | 6.28 | 598638 | 36941 | 1.64% |
| 2024-11-07 | 6.04 | 6.24 | 0.19 | 3.14% | 6.03 | 6.24 | 634467 | 39042 | 1.74% |
| 2024-11-06 | 6.12 | 6.05 | -0.08 | -1.31% | 6.03 | 6.12 | 389106 | 23613 | 1.06% |
| 2024-11-05 | 6.04 | 6.13 | 0.08 | 1.32% | 6.02 | 6.13 | 564051 | 34355 | 1.54% |
| 2024-11-04 | 5.98 | 6.05 | 0.08 | 1.34% | 5.90 | 6.06 | 403968 | 24148 | 1.10% |
| 2024-11-01 | 5.96 | 5.97 | -0.02 | -0.33% | 5.96 | 6.07 | 524061 | 31533 | 1.43% |
| 2024-10-31 | 5.95 | 5.99 | 0.03 | 0.50% | 5.91 | 6.03 | 360788 | 21559 | 0.99% |
| 2024-10-30 | 6.04 | 5.96 | -0.06 | -1.00% | 5.92 | 6.08 | 409351 | 24504 | 1.12% |
| 2024-10-29 | 6.07 | 6.02 | -0.02 | -0.33% | 6.02 | 6.19 | 584165 | 35585 | 1.60% |
| 2024-10-28 | 6.06 | 6.04 | -0.02 | -0.33% | 5.98 | 6.08 | 400557 | 24151 | 1.10% |
| 2024-10-25 | 6.09 | 6.06 | -0.02 | -0.33% | 6.04 | 6.10 | 344856 | 20922 | 0.94% |
| 2024-10-24 | 6.10 | 6.08 | -0.05 | -0.82% | 6.05 | 6.13 | 260031 | 15812 | 0.71% |
| 2024-10-23 | 6.09 | 6.13 | 0.04 | 0.66% | 6.07 | 6.15 | 398059 | 24350 | 1.09% |
| 2024-10-22 | 6.11 | 6.09 | -0.04 | -0.65% | 6.05 | 6.17 | 439321 | 26752 | 1.20% |
| 2024-10-21 | 6.18 | 6.13 | -0.05 | -0.81% | 6.06 | 6.18 | 614485 | 37497 | 1.68% |
| 2024-10-18 | 6.19 | 6.18 | -0.01 | -0.16% | 6.02 | 6.26 | 1078052 | 66176 | 2.95% |
| 2024-10-17 | 6.30 | 6.19 | -0.14 | -2.21% | 6.18 | 6.38 | 629272 | 39445 | 1.72% |
| 2024-10-16 | 6.01 | 6.33 | 0.25 | 4.11% | 6.01 | 6.37 | 1141175 | 71428 | 3.12% |
| 2024-10-15 | 6.22 | 6.08 | -0.21 | -3.34% | 6.06 | 6.35 | 876710 | 54435 | 2.40% |
| 2024-10-14 | 6.14 | 6.29 | 0.38 | 6.43% | 6.13 | 6.35 | 1543862 | 96305 | 4.22% |
| 2024-10-11 | 6.00 | 5.91 | -0.08 | -1.34% | 5.88 | 6.04 | 838136 | 49858 | 2.29% |
| 2024-10-10 | 5.87 | 5.99 | 0.14 | 2.39% | 5.81 | 6.13 | 1118210 | 67003 | 3.06% |
| 2024-10-09 | 6.11 | 5.85 | -0.40 | -6.40% | 5.79 | 6.18 | 1648278 | 98477 | 4.51% |
| 2024-10-08 | 6.60 | 6.25 | 0.19 | 3.14% | 6.02 | 6.61 | 2115300 | 133604 | 5.79% |
| 2024-09-30 | 5.85 | 6.06 | 0.36 | 6.32% | 5.68 | 6.14 | 1766415 | 104527 | 4.83% |
| 2024-09-27 | 5.76 | 5.70 | 0.12 | 2.15% | 5.48 | 5.78 | 1049125 | 59088 | 2.87% |
| 2024-09-26 | 5.18 | 5.58 | 0.39 | 7.51% | 5.17 | 5.58 | 1254438 | 67701 | 3.43% |
| 2024-09-25 | 5.02 | 5.19 | 0.21 | 4.22% | 5.01 | 5.24 | 915182 | 47244 | 2.50% |
| 2024-09-24 | 4.81 | 4.98 | 0.19 | 3.97% | 4.81 | 4.98 | 504849 | 24763 | 1.38% |
| 2024-09-23 | 4.75 | 4.79 | 0.04 | 0.84% | 4.75 | 4.81 | 187797 | 8987 | 0.51% |
| 2024-09-20 | 4.75 | 4.75 | 0.00 | 0.00% | 4.73 | 4.77 | 158571 | 7536 | 0.43% |
| 2024-09-19 | 4.70 | 4.75 | 0.04 | 0.85% | 4.69 | 4.77 | 203917 | 9651 | 0.56% |
| 2024-09-18 | 4.73 | 4.71 | -0.01 | -0.21% | 4.63 | 4.75 | 227240 | 10655 | 0.62% |
| 2024-09-13 | 4.74 | 4.72 | -0.02 | -0.42% | 4.72 | 4.79 | 193757 | 9214 | 0.53% |
| 2024-09-12 | 4.73 | 4.74 | 0.01 | 0.21% | 4.71 | 4.79 | 193942 | 9216 | 0.53% |
| 2024-09-11 | 4.81 | 4.73 | -0.08 | -1.66% | 4.71 | 4.81 | 207553 | 9858 | 0.57% |
| 2024-09-10 | 4.80 | 4.81 | 0.02 | 0.42% | 4.77 | 4.82 | 153935 | 7372 | 0.42% |
| 2024-09-09 | 4.87 | 4.79 | -0.09 | -1.84% | 4.78 | 4.88 | 283093 | 13622 | 0.77% |
| 2024-09-06 | 4.91 | 4.88 | -0.02 | -0.41% | 4.87 | 4.95 | 223888 | 11000 | 0.61% |
| 2024-09-05 | 4.90 | 4.90 | -0.01 | -0.20% | 4.89 | 4.92 | 170731 | 8367 | 0.47% |
| 2024-09-04 | 4.94 | 4.91 | -0.04 | -0.81% | 4.90 | 4.96 | 262801 | 12927 | 0.72% |
| 2024-09-03 | 5.01 | 4.95 | -0.07 | -1.39% | 4.94 | 5.03 | 428789 | 21298 | 1.17% |
| 2024-09-02 | 5.02 | 5.02 | -0.02 | -0.40% | 5.01 | 5.10 | 497281 | 25125 | 1.36% |
| 2024-08-30 | 5.02 | 5.04 | 0.00 | 0.00% | 5.00 | 5.09 | 407788 | 20583 | 1.12% |
| 2024-08-29 | 5.16 | 5.04 | -0.13 | -2.51% | 5.03 | 5.16 | 550314 | 27935 | 1.51% |
| 2024-08-28 | 5.22 | 5.17 | -0.04 | -0.77% | 5.14 | 5.22 | 233931 | 12109 | 0.64% |
| 2024-08-27 | 5.21 | 5.21 | 0.00 | 0.00% | 5.20 | 5.26 | 213512 | 11157 | 0.58% |
| 2024-08-26 | 5.19 | 5.21 | 0.02 | 0.39% | 5.16 | 5.22 | 200513 | 10406 | 0.55% |
| 2024-08-23 | 5.20 | 5.19 | -0.01 | -0.19% | 5.16 | 5.22 | 221263 | 11474 | 0.61% |
| 2024-08-22 | 5.20 | 5.20 | 0.01 | 0.19% | 5.19 | 5.25 | 221948 | 11586 | 0.61% |
| 2024-08-21 | 5.25 | 5.19 | -0.07 | -1.33% | 5.17 | 5.25 | 248360 | 12920 | 0.68% |
| 2024-08-20 | 5.26 | 5.26 | 0.00 | 0.00% | 5.22 | 5.28 | 279473 | 14676 | 0.76% |
| 2024-08-19 | 5.16 | 5.26 | 0.09 | 1.74% | 5.16 | 5.26 | 332038 | 17337 | 0.91% |
| 2024-08-16 | 5.14 | 5.17 | 0.03 | 0.58% | 5.13 | 5.19 | 261493 | 13491 | 0.72% |
| 2024-08-15 | 5.10 | 5.14 | 0.04 | 0.78% | 5.09 | 5.16 | 221605 | 11381 | 0.62% |
| 2024-08-14 | 5.13 | 5.10 | -0.03 | -0.58% | 5.10 | 5.17 | 166499 | 8543 | 0.47% |
| 2024-08-13 | 5.10 | 5.13 | 0.02 | 0.39% | 5.09 | 5.15 | 206592 | 10585 | 0.58% |