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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 6.24 | 6.05 | -0.18 | -2.89% | 6.03 | 6.37 | 143877 | 8946 | 1.72% |
| 2024-11-21 | 6.22 | 6.23 | 0.02 | 0.32% | 6.16 | 6.25 | 89107 | 5527 | 1.06% |
| 2024-11-20 | 6.11 | 6.21 | 0.08 | 1.31% | 6.10 | 6.21 | 106565 | 6556 | 1.27% |
| 2024-11-19 | 6.08 | 6.13 | 0.09 | 1.49% | 5.99 | 6.13 | 108815 | 6597 | 1.30% |
| 2024-11-18 | 6.06 | 6.04 | 0.02 | 0.33% | 5.98 | 6.18 | 121228 | 7370 | 1.45% |
| 2024-11-15 | 6.07 | 6.02 | -0.05 | -0.82% | 6.00 | 6.17 | 84159 | 5127 | 1.01% |
| 2024-11-14 | 6.19 | 6.07 | -0.12 | -1.94% | 6.05 | 6.20 | 92098 | 5638 | 1.10% |
| 2024-11-13 | 6.21 | 6.19 | 0.03 | 0.49% | 6.07 | 6.29 | 116193 | 7159 | 1.39% |
| 2024-11-12 | 6.18 | 6.16 | -0.02 | -0.32% | 6.11 | 6.23 | 138229 | 8533 | 1.65% |
| 2024-11-11 | 6.11 | 6.18 | 0.03 | 0.49% | 6.09 | 6.22 | 110804 | 6827 | 1.32% |
| 2024-11-08 | 6.26 | 6.15 | -0.09 | -1.44% | 6.12 | 6.30 | 155192 | 9608 | 1.85% |
| 2024-11-07 | 6.15 | 6.24 | 0.09 | 1.46% | 6.10 | 6.26 | 177781 | 10983 | 2.12% |
| 2024-11-06 | 6.25 | 6.15 | -0.01 | -0.16% | 6.13 | 6.35 | 186378 | 11591 | 2.23% |
| 2024-11-05 | 6.09 | 6.16 | 0.04 | 0.65% | 6.05 | 6.17 | 176348 | 10783 | 2.11% |
| 2024-11-04 | 5.88 | 6.12 | 0.25 | 4.26% | 5.88 | 6.14 | 168604 | 10210 | 2.01% |
| 2024-11-01 | 6.05 | 5.87 | -0.18 | -2.98% | 5.85 | 6.09 | 192174 | 11432 | 2.30% |
| 2024-10-31 | 5.87 | 6.05 | 0.32 | 5.58% | 5.86 | 6.09 | 269968 | 16167 | 3.22% |
| 2024-10-30 | 5.80 | 5.73 | -0.05 | -0.87% | 5.66 | 5.84 | 138368 | 7946 | 1.65% |
| 2024-10-29 | 5.91 | 5.78 | -0.10 | -1.70% | 5.74 | 5.92 | 115907 | 6726 | 1.38% |
| 2024-10-28 | 5.75 | 5.88 | 0.11 | 1.91% | 5.74 | 5.88 | 99739 | 5825 | 1.19% |
| 2024-10-25 | 5.67 | 5.77 | 0.09 | 1.58% | 5.67 | 5.77 | 114348 | 6558 | 1.37% |
| 2024-10-24 | 5.68 | 5.68 | -0.05 | -0.87% | 5.64 | 5.73 | 60213 | 3416 | 0.72% |
| 2024-10-23 | 5.69 | 5.73 | 0.06 | 1.06% | 5.65 | 5.74 | 100034 | 5713 | 1.19% |
| 2024-10-22 | 5.64 | 5.67 | 0.01 | 0.18% | 5.60 | 5.70 | 89320 | 5052 | 1.07% |
| 2024-10-21 | 5.67 | 5.66 | 0.00 | 0.00% | 5.63 | 5.73 | 101166 | 5735 | 1.21% |
| 2024-10-18 | 5.54 | 5.66 | 0.11 | 1.98% | 5.52 | 5.72 | 99448 | 5599 | 1.19% |
| 2024-10-17 | 5.66 | 5.55 | -0.11 | -1.94% | 5.54 | 5.69 | 73976 | 4147 | 0.88% |
| 2024-10-16 | 5.61 | 5.66 | 0.02 | 0.35% | 5.59 | 5.69 | 78956 | 4450 | 0.94% |
| 2024-10-15 | 5.73 | 5.64 | -0.11 | -1.91% | 5.63 | 5.75 | 80737 | 4587 | 0.96% |
| 2024-10-14 | 5.57 | 5.75 | 0.17 | 3.05% | 5.55 | 5.76 | 115560 | 6555 | 1.38% |
| 2024-10-11 | 5.77 | 5.58 | -0.18 | -3.13% | 5.51 | 5.77 | 107620 | 6076 | 1.29% |
| 2024-10-10 | 5.70 | 5.76 | 0.10 | 1.77% | 5.59 | 5.89 | 163656 | 9434 | 1.95% |
| 2024-10-09 | 6.14 | 5.66 | -0.63 | -10.02% | 5.66 | 6.14 | 298154 | 17452 | 3.56% |
| 2024-10-08 | 6.48 | 6.29 | 0.39 | 6.61% | 5.85 | 6.48 | 398308 | 24674 | 4.76% |
| 2024-09-30 | 5.69 | 5.90 | 0.39 | 7.08% | 5.55 | 5.97 | 297741 | 17240 | 3.56% |
| 2024-09-27 | 5.39 | 5.51 | 0.18 | 3.38% | 5.35 | 5.52 | 96562 | 5253 | 1.15% |
| 2024-09-26 | 5.26 | 5.33 | 0.07 | 1.33% | 5.20 | 5.34 | 103674 | 5462 | 1.24% |
| 2024-09-25 | 5.23 | 5.26 | 0.06 | 1.15% | 5.23 | 5.38 | 78130 | 4141 | 0.93% |
| 2024-09-24 | 5.05 | 5.20 | 0.16 | 3.17% | 5.05 | 5.20 | 80220 | 4133 | 0.96% |
| 2024-09-23 | 5.04 | 5.04 | 0.00 | 0.00% | 4.98 | 5.06 | 42269 | 2120 | 0.50% |
| 2024-09-20 | 5.16 | 5.04 | -0.10 | -1.95% | 5.01 | 5.16 | 50462 | 2558 | 0.60% |
| 2024-09-19 | 5.03 | 5.14 | 0.13 | 2.59% | 4.99 | 5.16 | 45224 | 2306 | 0.54% |
| 2024-09-18 | 5.05 | 5.01 | -0.04 | -0.79% | 4.93 | 5.09 | 38940 | 1944 | 0.47% |
| 2024-09-13 | 5.06 | 5.05 | -0.05 | -0.98% | 5.04 | 5.12 | 22711 | 1152 | 0.27% |
| 2024-09-12 | 5.10 | 5.10 | 0.00 | 0.00% | 5.09 | 5.15 | 23831 | 1219 | 0.28% |
| 2024-09-11 | 5.13 | 5.10 | -0.03 | -0.58% | 5.08 | 5.13 | 22159 | 1130 | 0.26% |
| 2024-09-10 | 5.09 | 5.13 | 0.04 | 0.79% | 5.00 | 5.15 | 41116 | 2087 | 0.49% |
| 2024-09-09 | 5.05 | 5.09 | 0.02 | 0.39% | 5.04 | 5.11 | 33106 | 1681 | 0.40% |
| 2024-09-06 | 5.19 | 5.07 | -0.12 | -2.31% | 5.07 | 5.20 | 38734 | 1986 | 0.46% |
| 2024-09-05 | 5.20 | 5.19 | 0.01 | 0.19% | 5.16 | 5.22 | 26975 | 1398 | 0.32% |
| 2024-09-04 | 5.27 | 5.18 | -0.09 | -1.71% | 5.16 | 5.27 | 37691 | 1959 | 0.45% |
| 2024-09-03 | 5.25 | 5.27 | -0.01 | -0.19% | 5.23 | 5.33 | 36612 | 1930 | 0.44% |
| 2024-09-02 | 5.46 | 5.28 | -0.17 | -3.12% | 5.28 | 5.47 | 55154 | 2946 | 0.66% |
| 2024-08-30 | 5.38 | 5.45 | 0.08 | 1.49% | 5.33 | 5.48 | 49737 | 2705 | 0.59% |
| 2024-08-29 | 5.30 | 5.37 | 0.08 | 1.51% | 5.22 | 5.39 | 37804 | 2011 | 0.45% |
| 2024-08-28 | 5.22 | 5.29 | 0.07 | 1.34% | 5.20 | 5.34 | 33450 | 1760 | 0.40% |
| 2024-08-27 | 5.38 | 5.22 | -0.16 | -2.97% | 5.20 | 5.38 | 41608 | 2197 | 0.50% |
| 2024-08-26 | 5.44 | 5.38 | 0.02 | 0.37% | 5.32 | 5.47 | 37522 | 2022 | 0.45% |
| 2024-08-23 | 5.36 | 5.36 | 0.00 | 0.00% | 5.29 | 5.39 | 31095 | 1659 | 0.37% |
| 2024-08-22 | 5.32 | 5.36 | 0.00 | 0.00% | 5.31 | 5.46 | 36344 | 1956 | 0.43% |
| 2024-08-21 | 5.40 | 5.36 | -0.04 | -0.74% | 5.33 | 5.41 | 36283 | 1945 | 0.43% |
| 2024-08-20 | 5.52 | 5.40 | -0.11 | -2.00% | 5.38 | 5.55 | 52773 | 2871 | 0.63% |
| 2024-08-19 | 5.44 | 5.51 | 0.06 | 1.10% | 5.44 | 5.60 | 61390 | 3394 | 0.73% |
| 2024-08-16 | 5.49 | 5.45 | -0.05 | -0.91% | 5.44 | 5.52 | 32081 | 1755 | 0.38% |
| 2024-08-15 | 5.46 | 5.50 | 0.06 | 1.10% | 5.41 | 5.56 | 45940 | 2524 | 0.55% |