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 | 6.29 | 6.24 | -0.06 | -0.95% | 6.15 | 6.33 | 100412 | 6272 | 1.64% |
| 2024-11-20 | 6.15 | 6.30 | 0.19 | 3.11% | 6.07 | 6.39 | 190518 | 11936 | 3.12% |
| 2024-11-19 | 5.99 | 6.11 | 0.06 | 0.99% | 5.96 | 6.11 | 83540 | 5037 | 1.37% |
| 2024-11-18 | 6.08 | 6.05 | 0.03 | 0.50% | 5.94 | 6.21 | 108273 | 6595 | 1.77% |
| 2024-11-15 | 6.17 | 6.02 | -0.13 | -2.11% | 6.02 | 6.23 | 75076 | 4596 | 1.23% |
| 2024-11-14 | 6.34 | 6.15 | -0.22 | -3.45% | 6.13 | 6.36 | 104877 | 6537 | 1.72% |
| 2024-11-13 | 6.24 | 6.37 | 0.11 | 1.76% | 6.22 | 6.37 | 125896 | 7940 | 2.06% |
| 2024-11-12 | 6.39 | 6.26 | -0.04 | -0.63% | 6.20 | 6.45 | 161388 | 10233 | 2.64% |
| 2024-11-11 | 6.22 | 6.30 | 0.08 | 1.29% | 6.17 | 6.33 | 117575 | 7364 | 1.93% |
| 2024-11-08 | 6.30 | 6.22 | -0.04 | -0.64% | 6.14 | 6.34 | 126573 | 7862 | 2.07% |
| 2024-11-07 | 6.09 | 6.26 | 0.20 | 3.30% | 6.05 | 6.30 | 144729 | 8988 | 2.37% |
| 2024-11-06 | 6.05 | 6.06 | 0.04 | 0.66% | 5.96 | 6.12 | 105266 | 6376 | 1.72% |
| 2024-11-05 | 5.97 | 6.02 | 0.07 | 1.18% | 5.93 | 6.04 | 107572 | 6451 | 1.76% |
| 2024-11-04 | 5.90 | 5.95 | -0.08 | -1.33% | 5.80 | 5.98 | 126851 | 7481 | 2.08% |
| 2024-11-01 | 6.15 | 6.03 | -0.15 | -2.43% | 5.97 | 6.30 | 157804 | 9680 | 2.58% |
| 2024-10-31 | 6.10 | 6.18 | 0.06 | 0.98% | 6.10 | 6.30 | 120436 | 7467 | 1.97% |
| 2024-10-30 | 6.12 | 6.12 | -0.02 | -0.33% | 6.03 | 6.21 | 89522 | 5469 | 1.47% |
| 2024-10-29 | 6.32 | 6.14 | -0.18 | -2.85% | 6.12 | 6.35 | 122901 | 7627 | 2.01% |
| 2024-10-28 | 6.12 | 6.32 | 0.20 | 3.27% | 6.11 | 6.32 | 146828 | 9165 | 2.41% |
| 2024-10-25 | 6.02 | 6.12 | 0.07 | 1.16% | 6.02 | 6.12 | 107892 | 6559 | 1.77% |
| 2024-10-24 | 6.00 | 6.05 | 0.03 | 0.50% | 5.96 | 6.23 | 138079 | 8375 | 2.26% |
| 2024-10-23 | 5.98 | 6.02 | 0.06 | 1.01% | 5.96 | 6.08 | 114702 | 6917 | 1.88% |
| 2024-10-22 | 5.92 | 5.96 | 0.06 | 1.02% | 5.89 | 5.96 | 87673 | 5198 | 1.44% |
| 2024-10-21 | 5.93 | 5.90 | 0.04 | 0.68% | 5.85 | 5.96 | 114514 | 6761 | 1.88% |
| 2024-10-18 | 5.75 | 5.86 | 0.11 | 1.91% | 5.68 | 5.96 | 135004 | 7830 | 2.21% |
| 2024-10-17 | 5.85 | 5.75 | -0.06 | -1.03% | 5.72 | 5.89 | 99082 | 5747 | 1.62% |
| 2024-10-16 | 5.74 | 5.81 | 0.00 | 0.00% | 5.71 | 5.90 | 96073 | 5581 | 1.57% |
| 2024-10-15 | 5.90 | 5.81 | -0.15 | -2.52% | 5.79 | 5.97 | 111053 | 6519 | 1.82% |
| 2024-10-14 | 5.89 | 5.96 | 0.16 | 2.76% | 5.76 | 5.97 | 156566 | 9230 | 2.56% |
| 2024-10-11 | 6.20 | 5.80 | -0.47 | -7.50% | 5.69 | 6.20 | 271834 | 16127 | 4.45% |
| 2024-10-10 | 5.75 | 6.27 | 0.57 | 10.00% | 5.67 | 6.27 | 392254 | 24026 | 6.43% |
| 2024-10-09 | 6.20 | 5.70 | -0.53 | -8.51% | 5.68 | 6.20 | 195508 | 11501 | 3.20% |
| 2024-10-08 | 6.58 | 6.23 | 0.25 | 4.18% | 6.07 | 6.58 | 316232 | 19785 | 5.18% |
| 2024-09-30 | 5.67 | 5.98 | 0.47 | 8.53% | 5.55 | 5.99 | 260556 | 15093 | 4.27% |
| 2024-09-27 | 5.39 | 5.51 | 0.18 | 3.38% | 5.34 | 5.57 | 95300 | 5194 | 1.56% |
| 2024-09-26 | 5.23 | 5.33 | 0.11 | 2.11% | 5.20 | 5.34 | 83632 | 4412 | 1.37% |
| 2024-09-25 | 5.20 | 5.22 | 0.02 | 0.38% | 5.19 | 5.33 | 116708 | 6145 | 1.91% |
| 2024-09-24 | 5.07 | 5.20 | 0.17 | 3.38% | 5.07 | 5.23 | 114172 | 5896 | 1.87% |
| 2024-09-23 | 5.06 | 5.03 | 0.00 | 0.00% | 4.99 | 5.06 | 29395 | 1474 | 0.48% |
| 2024-09-20 | 5.00 | 5.03 | 0.00 | 0.00% | 4.99 | 5.04 | 35919 | 1801 | 0.59% |
| 2024-09-19 | 4.91 | 5.03 | 0.11 | 2.24% | 4.91 | 5.04 | 57684 | 2880 | 0.94% |
| 2024-09-18 | 5.00 | 4.92 | -0.14 | -2.77% | 4.87 | 5.04 | 76322 | 3777 | 1.25% |
| 2024-09-13 | 4.99 | 5.06 | 0.16 | 3.27% | 4.94 | 5.17 | 130523 | 6628 | 2.14% |
| 2024-09-12 | 4.91 | 4.90 | 0.03 | 0.62% | 4.89 | 4.94 | 28724 | 1412 | 0.47% |
| 2024-09-11 | 4.90 | 4.87 | -0.05 | -1.02% | 4.86 | 4.92 | 20784 | 1015 | 0.34% |
| 2024-09-10 | 4.90 | 4.92 | 0.02 | 0.41% | 4.84 | 4.95 | 30667 | 1501 | 0.50% |
| 2024-09-09 | 4.87 | 4.90 | 0.02 | 0.41% | 4.82 | 4.90 | 23238 | 1132 | 0.38% |
| 2024-09-06 | 4.92 | 4.88 | -0.06 | -1.21% | 4.88 | 4.96 | 26549 | 1306 | 0.43% |
| 2024-09-05 | 4.93 | 4.94 | 0.04 | 0.82% | 4.91 | 4.95 | 21294 | 1049 | 0.35% |
| 2024-09-04 | 4.90 | 4.90 | -0.04 | -0.81% | 4.89 | 4.94 | 20386 | 1001 | 0.33% |
| 2024-09-03 | 4.90 | 4.94 | 0.05 | 1.02% | 4.88 | 4.94 | 23487 | 1152 | 0.38% |
| 2024-09-02 | 4.95 | 4.89 | -0.05 | -1.01% | 4.88 | 4.97 | 29956 | 1474 | 0.49% |
| 2024-08-30 | 4.86 | 4.94 | 0.07 | 1.44% | 4.84 | 5.00 | 50608 | 2498 | 0.83% |
| 2024-08-29 | 4.81 | 4.87 | 0.00 | 0.00% | 4.81 | 4.89 | 33118 | 1607 | 0.54% |
| 2024-08-28 | 4.86 | 4.87 | 0.01 | 0.21% | 4.81 | 4.89 | 24031 | 1166 | 0.39% |
| 2024-08-27 | 4.89 | 4.86 | -0.05 | -1.02% | 4.83 | 4.91 | 23626 | 1148 | 0.39% |
| 2024-08-26 | 4.87 | 4.91 | 0.06 | 1.24% | 4.81 | 4.92 | 21473 | 1049 | 0.35% |
| 2024-08-23 | 4.88 | 4.85 | -0.04 | -0.82% | 4.81 | 4.90 | 34960 | 1695 | 0.57% |
| 2024-08-22 | 4.96 | 4.89 | -0.07 | -1.41% | 4.88 | 4.99 | 26566 | 1311 | 0.44% |
| 2024-08-21 | 4.99 | 4.96 | -0.03 | -0.60% | 4.95 | 5.01 | 36419 | 1811 | 0.60% |
| 2024-08-20 | 5.06 | 4.99 | -0.09 | -1.77% | 4.96 | 5.07 | 52816 | 2639 | 0.87% |
| 2024-08-19 | 5.06 | 5.08 | 0.01 | 0.20% | 5.05 | 5.11 | 43240 | 2197 | 0.71% |
| 2024-08-16 | 5.20 | 5.07 | -0.12 | -2.31% | 5.06 | 5.20 | 91441 | 4663 | 1.50% |
| 2024-08-15 | 5.18 | 5.19 | -0.01 | -0.19% | 5.15 | 5.23 | 94392 | 4897 | 1.55% |
| 2024-08-14 | 5.23 | 5.20 | -0.09 | -1.70% | 5.20 | 5.40 | 116265 | 6133 | 1.90% |
| 2024-08-13 | 5.25 | 5.29 | -0.25 | -4.51% | 5.07 | 5.35 | 247767 | 12901 | 4.06% |