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 | 6.60 | 6.23 | -0.23 | -3.56% | 6.22 | 6.77 | 707312 | 46026 | 5.40% |
| 2024-11-21 | 6.29 | 6.46 | 0.16 | 2.54% | 6.27 | 6.50 | 462231 | 29546 | 3.53% |
| 2024-11-20 | 6.25 | 6.30 | 0.00 | 0.00% | 6.25 | 6.35 | 333838 | 21011 | 2.55% |
| 2024-11-19 | 6.21 | 6.30 | 0.12 | 1.94% | 6.14 | 6.32 | 365490 | 22868 | 2.79% |
| 2024-11-18 | 6.16 | 6.18 | 0.04 | 0.65% | 6.13 | 6.28 | 320873 | 19880 | 2.45% |
| 2024-11-15 | 6.10 | 6.14 | 0.03 | 0.49% | 6.10 | 6.28 | 327149 | 20276 | 2.50% |
| 2024-11-14 | 6.31 | 6.11 | -0.19 | -3.02% | 6.10 | 6.31 | 316358 | 19523 | 2.42% |
| 2024-11-13 | 6.24 | 6.30 | 0.09 | 1.45% | 6.23 | 6.40 | 442710 | 28001 | 3.38% |
| 2024-11-12 | 6.22 | 6.21 | -0.02 | -0.32% | 6.13 | 6.29 | 297977 | 18533 | 2.28% |
| 2024-11-11 | 6.26 | 6.23 | -0.02 | -0.32% | 6.17 | 6.28 | 257573 | 15993 | 1.97% |
| 2024-11-08 | 6.41 | 6.25 | -0.12 | -1.88% | 6.21 | 6.44 | 356296 | 22446 | 2.72% |
| 2024-11-07 | 6.19 | 6.37 | 0.11 | 1.76% | 6.18 | 6.38 | 365473 | 23125 | 2.79% |
| 2024-11-06 | 6.21 | 6.26 | 0.05 | 0.81% | 6.18 | 6.38 | 455469 | 28489 | 3.48% |
| 2024-11-05 | 6.15 | 6.21 | 0.04 | 0.65% | 6.14 | 6.24 | 374690 | 23203 | 2.86% |
| 2024-11-04 | 6.07 | 6.17 | 0.10 | 1.65% | 6.07 | 6.20 | 216009 | 13249 | 1.65% |
| 2024-11-01 | 6.15 | 6.07 | -0.12 | -1.94% | 6.01 | 6.20 | 285156 | 17397 | 2.18% |
| 2024-10-31 | 6.16 | 6.19 | -0.03 | -0.48% | 6.11 | 6.21 | 314613 | 19409 | 2.40% |
| 2024-10-30 | 6.14 | 6.22 | 0.14 | 2.30% | 6.08 | 6.39 | 472049 | 29397 | 3.61% |
| 2024-10-29 | 6.16 | 6.08 | -0.07 | -1.14% | 6.03 | 6.22 | 319098 | 19514 | 2.44% |
| 2024-10-28 | 5.99 | 6.15 | 0.19 | 3.19% | 5.95 | 6.17 | 348439 | 21211 | 2.66% |
| 2024-10-25 | 5.80 | 5.96 | 0.15 | 2.58% | 5.80 | 5.96 | 248862 | 14697 | 1.90% |
| 2024-10-24 | 5.82 | 5.81 | -0.05 | -0.85% | 5.76 | 5.88 | 158578 | 9214 | 1.21% |
| 2024-10-23 | 5.90 | 5.86 | 0.03 | 0.51% | 5.78 | 5.94 | 339878 | 19943 | 2.60% |
| 2024-10-22 | 5.64 | 5.83 | 0.19 | 3.37% | 5.60 | 5.83 | 288532 | 16485 | 2.20% |
| 2024-10-21 | 5.69 | 5.64 | 0.00 | 0.00% | 5.62 | 5.73 | 262142 | 14872 | 2.00% |
| 2024-10-18 | 5.66 | 5.76 | 0.09 | 1.59% | 5.61 | 5.82 | 328052 | 18780 | 2.51% |
| 2024-10-17 | 5.79 | 5.67 | -0.13 | -2.24% | 5.66 | 5.85 | 255901 | 14670 | 1.95% |
| 2024-10-16 | 5.71 | 5.80 | 0.04 | 0.69% | 5.71 | 5.85 | 182508 | 10567 | 1.39% |
| 2024-10-15 | 5.96 | 5.76 | -0.21 | -3.52% | 5.74 | 5.96 | 261130 | 15280 | 1.99% |
| 2024-10-14 | 5.96 | 5.97 | 0.07 | 1.19% | 5.82 | 6.00 | 219513 | 12977 | 1.68% |
| 2024-10-11 | 6.06 | 5.90 | -0.14 | -2.32% | 5.84 | 6.08 | 210669 | 12535 | 1.61% |
| 2024-10-10 | 6.00 | 6.04 | 0.09 | 1.51% | 5.91 | 6.20 | 287110 | 17428 | 2.19% |
| 2024-10-09 | 6.32 | 5.95 | -0.52 | -8.04% | 5.94 | 6.34 | 455161 | 27983 | 3.48% |
| 2024-10-08 | 6.99 | 6.47 | 0.10 | 1.57% | 6.29 | 7.00 | 653761 | 43185 | 4.99% |
| 2024-09-30 | 6.07 | 6.37 | 0.47 | 7.97% | 6.05 | 6.43 | 536576 | 33469 | 4.10% |
| 2024-09-27 | 5.80 | 5.90 | 0.20 | 3.51% | 5.76 | 5.91 | 168575 | 9847 | 1.29% |
| 2024-09-26 | 5.50 | 5.70 | 0.21 | 3.83% | 5.48 | 5.72 | 199449 | 11161 | 1.52% |
| 2024-09-25 | 5.45 | 5.49 | 0.09 | 1.67% | 5.45 | 5.60 | 170404 | 9417 | 1.30% |
| 2024-09-24 | 5.22 | 5.40 | 0.21 | 4.05% | 5.22 | 5.41 | 171179 | 9110 | 1.31% |
| 2024-09-23 | 5.17 | 5.19 | 0.03 | 0.58% | 5.15 | 5.21 | 60472 | 3135 | 0.46% |
| 2024-09-20 | 5.20 | 5.16 | -0.06 | -1.15% | 5.13 | 5.22 | 75525 | 3901 | 0.58% |
| 2024-09-19 | 5.09 | 5.22 | 0.15 | 2.96% | 5.08 | 5.28 | 133377 | 6913 | 1.02% |
| 2024-09-18 | 5.05 | 5.07 | 0.03 | 0.60% | 4.99 | 5.10 | 85211 | 4297 | 0.65% |
| 2024-09-13 | 5.09 | 5.04 | -0.03 | -0.59% | 5.02 | 5.09 | 79569 | 4023 | 0.61% |
| 2024-09-12 | 5.05 | 5.07 | 0.02 | 0.40% | 5.05 | 5.15 | 74787 | 3811 | 0.57% |
| 2024-09-11 | 5.11 | 5.05 | -0.07 | -1.37% | 5.02 | 5.11 | 98951 | 5000 | 0.76% |
| 2024-09-10 | 5.23 | 5.12 | -0.10 | -1.92% | 5.05 | 5.25 | 134182 | 6859 | 1.03% |
| 2024-09-09 | 5.30 | 5.22 | -0.09 | -1.69% | 5.20 | 5.31 | 85531 | 4488 | 0.65% |
| 2024-09-06 | 5.40 | 5.31 | -0.09 | -1.67% | 5.28 | 5.41 | 104959 | 5597 | 0.80% |
| 2024-09-05 | 5.36 | 5.40 | 0.04 | 0.75% | 5.35 | 5.43 | 67513 | 3641 | 0.52% |
| 2024-09-04 | 5.34 | 5.36 | -0.01 | -0.19% | 5.32 | 5.43 | 105962 | 5690 | 0.81% |
| 2024-09-03 | 5.30 | 5.37 | 0.07 | 1.32% | 5.28 | 5.40 | 121724 | 6514 | 0.93% |
| 2024-09-02 | 5.30 | 5.30 | -0.03 | -0.56% | 5.29 | 5.35 | 106263 | 5647 | 0.81% |
| 2024-08-30 | 5.19 | 5.33 | 0.10 | 1.91% | 5.19 | 5.40 | 136999 | 7292 | 1.05% |
| 2024-08-29 | 5.11 | 5.23 | 0.07 | 1.36% | 5.11 | 5.25 | 133373 | 6917 | 1.02% |
| 2024-08-28 | 5.18 | 5.16 | -0.05 | -0.96% | 5.14 | 5.24 | 94747 | 4907 | 0.72% |
| 2024-08-27 | 5.28 | 5.21 | -0.07 | -1.33% | 5.16 | 5.28 | 146848 | 7634 | 1.12% |
| 2024-08-26 | 5.28 | 5.28 | 0.16 | 3.13% | 5.21 | 5.37 | 132395 | 7017 | 1.01% |
| 2024-08-23 | 5.13 | 5.12 | -0.01 | -0.19% | 5.08 | 5.18 | 80701 | 4134 | 0.62% |
| 2024-08-22 | 5.21 | 5.13 | -0.10 | -1.91% | 5.12 | 5.25 | 66945 | 3460 | 0.51% |
| 2024-08-21 | 5.26 | 5.23 | -0.03 | -0.57% | 5.21 | 5.29 | 54178 | 2839 | 0.41% |
| 2024-08-20 | 5.36 | 5.26 | -0.10 | -1.87% | 5.22 | 5.38 | 83015 | 4378 | 0.63% |
| 2024-08-19 | 5.32 | 5.36 | 0.04 | 0.75% | 5.31 | 5.42 | 90056 | 4836 | 0.69% |
| 2024-08-16 | 5.47 | 5.32 | -0.13 | -2.39% | 5.31 | 5.49 | 114042 | 6145 | 0.87% |
| 2024-08-15 | 5.45 | 5.45 | -0.02 | -0.37% | 5.42 | 5.54 | 89929 | 4928 | 0.69% |