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 | 6.36 | 6.51 | 0.15 | 2.36% | 6.29 | 6.55 | 123768 | 8007 | 3.88% |
| 2024-11-20 | 6.20 | 6.36 | 0.14 | 2.25% | 6.20 | 6.36 | 51436 | 3236 | 1.61% |
| 2024-11-19 | 6.12 | 6.22 | 0.10 | 1.63% | 6.07 | 6.22 | 51815 | 3178 | 1.62% |
| 2024-11-18 | 6.26 | 6.12 | -0.09 | -1.45% | 6.10 | 6.33 | 64470 | 3990 | 2.02% |
| 2024-11-15 | 6.31 | 6.21 | -0.14 | -2.20% | 6.21 | 6.45 | 74917 | 4756 | 2.35% |
| 2024-11-14 | 6.52 | 6.35 | -0.15 | -2.31% | 6.35 | 6.60 | 75019 | 4872 | 2.35% |
| 2024-11-13 | 6.48 | 6.50 | 0.03 | 0.46% | 6.35 | 6.58 | 64429 | 4159 | 2.02% |
| 2024-11-12 | 6.45 | 6.47 | 0.03 | 0.47% | 6.40 | 6.59 | 90436 | 5887 | 2.83% |
| 2024-11-11 | 6.38 | 6.44 | 0.03 | 0.47% | 6.31 | 6.45 | 69500 | 4439 | 2.18% |
| 2024-11-08 | 6.59 | 6.41 | -0.13 | -1.99% | 6.33 | 6.64 | 116680 | 7511 | 3.66% |
| 2024-11-07 | 6.33 | 6.54 | 0.21 | 3.32% | 6.26 | 6.54 | 109668 | 7058 | 3.44% |
| 2024-11-06 | 6.22 | 6.33 | 0.11 | 1.77% | 6.16 | 6.37 | 105037 | 6588 | 3.29% |
| 2024-11-05 | 6.13 | 6.22 | 0.06 | 0.97% | 6.10 | 6.24 | 96022 | 5941 | 3.01% |
| 2024-11-04 | 6.20 | 6.16 | -0.03 | -0.48% | 6.02 | 6.27 | 94096 | 5749 | 2.95% |
| 2024-11-01 | 6.18 | 6.19 | 0.01 | 0.16% | 6.03 | 6.30 | 97677 | 6017 | 3.06% |
| 2024-10-31 | 6.05 | 6.18 | 0.11 | 1.81% | 6.04 | 6.25 | 63242 | 3902 | 1.98% |
| 2024-10-30 | 6.14 | 6.07 | -0.04 | -0.65% | 6.01 | 6.21 | 63066 | 3853 | 1.98% |
| 2024-10-29 | 6.44 | 6.11 | -0.31 | -4.83% | 6.08 | 6.48 | 103575 | 6453 | 3.25% |
| 2024-10-28 | 6.28 | 6.42 | 0.16 | 2.56% | 6.28 | 6.43 | 97489 | 6218 | 3.06% |
| 2024-10-25 | 6.20 | 6.26 | 0.06 | 0.97% | 6.20 | 6.34 | 88950 | 5581 | 2.79% |
| 2024-10-24 | 6.20 | 6.20 | 0.00 | 0.00% | 6.11 | 6.22 | 46614 | 2879 | 1.46% |
| 2024-10-23 | 6.21 | 6.20 | -0.03 | -0.48% | 6.15 | 6.28 | 79702 | 4956 | 2.50% |
| 2024-10-22 | 6.08 | 6.23 | 0.13 | 2.13% | 6.08 | 6.28 | 72724 | 4511 | 2.28% |
| 2024-10-21 | 6.12 | 6.10 | -0.02 | -0.33% | 6.04 | 6.15 | 54621 | 3329 | 1.71% |
| 2024-10-18 | 6.03 | 6.12 | 0.05 | 0.82% | 6.01 | 6.21 | 51670 | 3152 | 1.62% |
| 2024-10-17 | 6.24 | 6.07 | -0.16 | -2.57% | 6.05 | 6.25 | 56376 | 3457 | 1.77% |
| 2024-10-16 | 6.10 | 6.23 | 0.14 | 2.30% | 6.05 | 6.27 | 50032 | 3099 | 1.57% |
| 2024-10-15 | 6.23 | 6.09 | -0.18 | -2.87% | 6.08 | 6.33 | 55383 | 3437 | 1.74% |
| 2024-10-14 | 6.18 | 6.27 | 0.10 | 1.62% | 6.16 | 6.33 | 53330 | 3331 | 1.67% |
| 2024-10-11 | 6.32 | 6.17 | -0.23 | -3.59% | 6.01 | 6.36 | 70320 | 4348 | 2.20% |
| 2024-10-10 | 6.48 | 6.40 | -0.05 | -0.78% | 6.19 | 6.60 | 121232 | 7780 | 3.84% |
| 2024-10-09 | 6.90 | 6.45 | -0.72 | -10.04% | 6.45 | 6.92 | 152675 | 10023 | 4.84% |
| 2024-10-08 | 7.79 | 7.17 | 0.02 | 0.28% | 6.95 | 7.79 | 276617 | 20172 | 8.77% |
| 2024-09-30 | 6.73 | 7.15 | 0.65 | 10.00% | 6.39 | 7.15 | 336258 | 22833 | 10.66% |
| 2024-09-27 | 6.20 | 6.50 | 0.35 | 5.69% | 6.17 | 6.55 | 139358 | 8842 | 4.42% |
| 2024-09-26 | 5.57 | 6.15 | 0.56 | 10.02% | 5.50 | 6.15 | 139221 | 8069 | 4.41% |
| 2024-09-25 | 5.50 | 5.59 | 0.08 | 1.45% | 5.49 | 5.68 | 135588 | 7606 | 4.30% |
| 2024-09-24 | 5.30 | 5.51 | 0.22 | 4.16% | 5.30 | 5.60 | 135125 | 7330 | 4.28% |
| 2024-09-23 | 5.33 | 5.29 | -0.03 | -0.56% | 5.23 | 5.40 | 107871 | 5745 | 3.42% |
| 2024-09-20 | 5.20 | 5.32 | 0.08 | 1.53% | 5.17 | 5.35 | 119894 | 6309 | 3.80% |
| 2024-09-19 | 5.21 | 5.24 | 0.00 | 0.00% | 5.14 | 5.31 | 112130 | 5869 | 3.55% |
| 2024-09-18 | 5.17 | 5.24 | 0.08 | 1.55% | 4.99 | 5.27 | 108846 | 5588 | 3.45% |
| 2024-09-13 | 5.10 | 5.16 | 0.05 | 0.98% | 5.05 | 5.22 | 53088 | 2721 | 1.68% |
| 2024-09-12 | 5.11 | 5.11 | -0.04 | -0.78% | 5.09 | 5.19 | 35046 | 1802 | 1.11% |
| 2024-09-11 | 5.14 | 5.15 | 0.01 | 0.19% | 5.05 | 5.18 | 27268 | 1393 | 0.86% |
| 2024-09-10 | 5.09 | 5.14 | 0.07 | 1.38% | 5.02 | 5.15 | 23827 | 1211 | 0.76% |
| 2024-09-09 | 5.06 | 5.07 | -0.02 | -0.39% | 5.00 | 5.16 | 26673 | 1354 | 0.85% |
| 2024-09-06 | 5.34 | 5.09 | -0.17 | -3.23% | 5.09 | 5.36 | 36408 | 1888 | 1.15% |
| 2024-09-05 | 5.10 | 5.26 | 0.15 | 2.94% | 5.07 | 5.27 | 35031 | 1827 | 1.11% |
| 2024-09-04 | 5.18 | 5.11 | -0.10 | -1.92% | 5.10 | 5.21 | 25509 | 1311 | 0.81% |
| 2024-09-03 | 5.20 | 5.21 | 0.04 | 0.77% | 5.13 | 5.24 | 26298 | 1362 | 0.83% |
| 2024-09-02 | 5.24 | 5.17 | -0.09 | -1.71% | 5.15 | 5.30 | 30514 | 1596 | 0.97% |
| 2024-08-30 | 5.15 | 5.26 | 0.14 | 2.73% | 5.08 | 5.36 | 39290 | 2058 | 1.25% |
| 2024-08-29 | 5.02 | 5.12 | 0.10 | 1.99% | 4.96 | 5.15 | 25432 | 1287 | 0.81% |
| 2024-08-28 | 4.95 | 5.02 | 0.05 | 1.01% | 4.90 | 5.09 | 30220 | 1515 | 0.96% |
| 2024-08-27 | 5.13 | 4.97 | -0.17 | -3.31% | 4.96 | 5.15 | 36674 | 1838 | 1.16% |
| 2024-08-26 | 5.03 | 5.14 | 0.06 | 1.18% | 5.03 | 5.20 | 28586 | 1464 | 0.91% |
| 2024-08-23 | 5.11 | 5.08 | -0.05 | -0.97% | 5.04 | 5.17 | 20078 | 1023 | 0.64% |
| 2024-08-22 | 5.21 | 5.13 | -0.08 | -1.54% | 5.11 | 5.25 | 19958 | 1032 | 0.63% |
| 2024-08-21 | 5.19 | 5.21 | -0.01 | -0.19% | 5.16 | 5.25 | 16090 | 836 | 0.51% |
| 2024-08-20 | 5.33 | 5.22 | -0.11 | -2.06% | 5.20 | 5.35 | 21688 | 1139 | 0.69% |
| 2024-08-19 | 5.40 | 5.33 | -0.04 | -0.74% | 5.31 | 5.40 | 21717 | 1161 | 0.69% |
| 2024-08-16 | 5.49 | 5.37 | -0.12 | -2.19% | 5.37 | 5.52 | 24145 | 1311 | 0.77% |
| 2024-08-15 | 5.43 | 5.49 | 0.06 | 1.10% | 5.34 | 5.51 | 25503 | 1390 | 0.81% |