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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-07 | 6.96 | 6.94 | -0.02 | -0.29% | 6.84 | 7.06 | 164115 | 11399 | 1.08% |
| 2024-06-06 | 6.95 | 6.96 | -0.02 | -0.29% | 6.92 | 7.04 | 148947 | 10380 | 0.98% |
| 2024-06-05 | 6.82 | 6.98 | 0.11 | 1.60% | 6.80 | 7.08 | 198977 | 13916 | 1.31% |
| 2024-06-04 | 6.69 | 6.87 | 0.18 | 2.69% | 6.60 | 6.89 | 143484 | 9710 | 0.94% |
| 2024-06-03 | 6.80 | 6.69 | -0.14 | -2.05% | 6.63 | 6.83 | 176632 | 11825 | 1.16% |
| 2024-05-31 | 6.79 | 6.83 | 0.03 | 0.44% | 6.69 | 6.87 | 179384 | 12177 | 1.18% |
| 2024-05-30 | 6.72 | 6.80 | 0.07 | 1.04% | 6.71 | 7.01 | 224797 | 15485 | 1.48% |
| 2024-05-29 | 6.55 | 6.73 | 0.20 | 3.06% | 6.51 | 6.76 | 170984 | 11460 | 1.12% |
| 2024-05-28 | 6.48 | 6.53 | -0.02 | -0.31% | 6.48 | 6.57 | 95666 | 6240 | 0.63% |
| 2024-05-27 | 6.50 | 6.55 | 0.11 | 1.71% | 6.39 | 6.55 | 99586 | 6440 | 0.65% |
| 2024-05-24 | 6.52 | 6.44 | -0.05 | -0.77% | 6.43 | 6.55 | 93101 | 6032 | 0.61% |
| 2024-05-23 | 6.67 | 6.49 | -0.19 | -2.84% | 6.44 | 6.67 | 175141 | 11392 | 1.15% |
| 2024-05-22 | 6.72 | 6.68 | -0.02 | -0.30% | 6.59 | 6.76 | 150247 | 10009 | 0.99% |
| 2024-05-21 | 6.88 | 6.70 | -0.18 | -2.62% | 6.66 | 6.89 | 146657 | 9895 | 0.96% |
| 2024-05-20 | 6.97 | 6.88 | 0.02 | 0.29% | 6.85 | 7.01 | 190063 | 13129 | 1.25% |
| 2024-05-17 | 6.71 | 6.86 | 0.17 | 2.54% | 6.67 | 6.86 | 143088 | 9664 | 0.94% |
| 2024-05-16 | 6.76 | 6.69 | -0.02 | -0.30% | 6.66 | 6.81 | 147988 | 9974 | 0.97% |
| 2024-05-15 | 6.92 | 6.71 | -0.21 | -3.03% | 6.71 | 6.93 | 160368 | 10882 | 1.05% |
| 2024-05-14 | 6.86 | 6.92 | 0.02 | 0.29% | 6.85 | 6.95 | 94095 | 6491 | 0.62% |
| 2024-05-13 | 6.99 | 6.90 | -0.12 | -1.71% | 6.83 | 7.00 | 180027 | 12438 | 1.18% |
| 2024-05-10 | 7.04 | 7.02 | 0.00 | 0.00% | 6.95 | 7.07 | 111849 | 7839 | 0.73% |
| 2024-05-09 | 6.95 | 7.02 | 0.02 | 0.29% | 6.95 | 7.09 | 153580 | 10770 | 1.01% |
| 2024-05-08 | 7.07 | 7.00 | -0.05 | -0.71% | 6.95 | 7.17 | 195591 | 13779 | 1.28% |
| 2024-05-07 | 6.80 | 7.05 | 0.20 | 2.92% | 6.76 | 7.10 | 286137 | 20024 | 1.88% |
| 2024-05-06 | 6.65 | 6.85 | 0.27 | 4.10% | 6.64 | 6.85 | 244216 | 16511 | 1.60% |
| 2024-04-30 | 6.62 | 6.58 | -0.08 | -1.20% | 6.51 | 6.69 | 140624 | 9220 | 0.92% |
| 2024-04-29 | 6.43 | 6.66 | 0.22 | 3.42% | 6.41 | 6.70 | 242636 | 15965 | 1.59% |
| 2024-04-26 | 6.30 | 6.44 | -0.10 | -1.53% | 6.26 | 6.56 | 320976 | 20602 | 2.11% |
| 2024-04-25 | 6.49 | 6.54 | -0.01 | -0.15% | 6.48 | 6.66 | 155458 | 10221 | 1.02% |
| 2024-04-24 | 6.36 | 6.55 | 0.18 | 2.83% | 6.31 | 6.61 | 171327 | 11108 | 1.12% |
| 2024-04-23 | 6.56 | 6.37 | -0.22 | -3.34% | 6.32 | 6.62 | 231150 | 14955 | 1.52% |
| 2024-04-22 | 6.60 | 6.59 | 0.04 | 0.61% | 6.45 | 6.83 | 439365 | 29264 | 2.88% |
| 2024-04-19 | 6.10 | 6.55 | 0.48 | 7.91% | 6.10 | 6.59 | 445266 | 28527 | 2.92% |
| 2024-04-18 | 6.13 | 6.07 | -0.08 | -1.30% | 6.06 | 6.17 | 161771 | 9882 | 1.06% |
| 2024-04-17 | 5.95 | 6.15 | 0.30 | 5.13% | 5.95 | 6.22 | 209405 | 12812 | 1.37% |
| 2024-04-16 | 6.16 | 5.85 | -0.33 | -5.34% | 5.83 | 6.16 | 251051 | 15001 | 1.65% |
| 2024-04-15 | 6.33 | 6.18 | -0.14 | -2.22% | 5.94 | 6.33 | 296246 | 18253 | 1.94% |
| 2024-04-12 | 6.40 | 6.32 | -0.07 | -1.10% | 6.27 | 6.45 | 199339 | 12626 | 1.31% |
| 2024-04-11 | 6.23 | 6.39 | 0.07 | 1.11% | 6.22 | 6.48 | 195608 | 12491 | 1.28% |
| 2024-04-10 | 6.39 | 6.32 | -0.07 | -1.10% | 6.26 | 6.50 | 311524 | 19871 | 2.05% |
| 2024-04-09 | 6.47 | 6.39 | -0.14 | -2.14% | 6.33 | 6.57 | 375969 | 24172 | 2.47% |
| 2024-04-08 | 6.61 | 6.53 | 0.01 | 0.15% | 6.50 | 6.92 | 826746 | 55432 | 5.43% |
| 2024-04-03 | 6.26 | 6.52 | 0.26 | 4.15% | 6.25 | 6.57 | 523912 | 33535 | 3.44% |
| 2024-04-02 | 6.24 | 6.26 | 0.00 | 0.00% | 6.15 | 6.35 | 312609 | 19552 | 2.05% |
| 2024-04-01 | 5.90 | 6.26 | 0.37 | 6.28% | 5.90 | 6.40 | 504158 | 31131 | 3.31% |
| 2024-03-29 | 5.84 | 5.89 | 0.04 | 0.68% | 5.79 | 5.95 | 209104 | 12294 | 1.37% |
| 2024-03-28 | 5.70 | 5.85 | 0.10 | 1.74% | 5.68 | 5.92 | 266237 | 15516 | 1.75% |
| 2024-03-27 | 5.90 | 5.75 | -0.18 | -3.04% | 5.73 | 6.00 | 323528 | 18915 | 2.12% |
| 2024-03-26 | 5.74 | 5.93 | 0.17 | 2.95% | 5.70 | 5.93 | 388036 | 22640 | 2.55% |
| 2024-03-25 | 5.75 | 5.76 | -0.03 | -0.52% | 5.68 | 5.89 | 272830 | 15792 | 1.79% |
| 2024-03-22 | 5.81 | 5.79 | -0.03 | -0.52% | 5.71 | 5.82 | 289391 | 16692 | 1.90% |
| 2024-03-21 | 5.80 | 5.82 | 0.03 | 0.52% | 5.75 | 5.86 | 221161 | 12850 | 1.45% |
| 2024-03-20 | 5.75 | 5.79 | 0.06 | 1.05% | 5.68 | 5.80 | 225121 | 12961 | 1.48% |
| 2024-03-19 | 5.78 | 5.73 | -0.06 | -1.04% | 5.72 | 5.86 | 317954 | 18376 | 2.09% |
| 2024-03-18 | 5.82 | 5.79 | 0.05 | 0.87% | 5.67 | 5.82 | 471478 | 27048 | 3.10% |
| 2024-03-15 | 5.53 | 5.74 | 0.19 | 3.42% | 5.52 | 5.77 | 444739 | 25241 | 2.92% |
| 2024-03-14 | 5.50 | 5.55 | 0.04 | 0.73% | 5.49 | 5.65 | 333508 | 18614 | 2.19% |
| 2024-03-13 | 5.58 | 5.51 | -0.07 | -1.25% | 5.49 | 5.58 | 203437 | 11217 | 1.34% |
| 2024-03-12 | 5.50 | 5.58 | 0.12 | 2.20% | 5.45 | 5.61 | 274695 | 15150 | 1.80% |
| 2024-03-11 | 5.30 | 5.46 | 0.16 | 3.02% | 5.29 | 5.47 | 275974 | 14827 | 1.81% |
| 2024-03-08 | 5.32 | 5.30 | -0.02 | -0.38% | 5.23 | 5.36 | 185204 | 9786 | 1.22% |
| 2024-03-07 | 5.38 | 5.32 | -0.03 | -0.56% | 5.31 | 5.44 | 270518 | 14521 | 1.78% |
| 2024-03-06 | 5.28 | 5.35 | 0.05 | 0.94% | 5.25 | 5.46 | 308673 | 16506 | 2.03% |
| 2024-03-05 | 5.48 | 5.30 | -0.21 | -3.81% | 5.26 | 5.48 | 363447 | 19406 | 2.39% |
| 2024-03-04 | 5.68 | 5.51 | -0.16 | -2.82% | 5.43 | 5.69 | 320909 | 17728 | 2.11% |
| 2024-03-01 | 5.69 | 5.67 | -0.04 | -0.70% | 5.60 | 5.73 | 239190 | 13524 | 1.57% |
| 2024-02-29 | 5.50 | 5.71 | 0.21 | 3.82% | 5.48 | 5.72 | 243066 | 13641 | 1.60% |