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 | 6.10 | 6.13 | 0.02 | 0.33% | 6.07 | 6.17 | 72012 | 4410 | 1.89% |
| 2024-11-20 | 5.97 | 6.11 | 0.14 | 2.35% | 5.90 | 6.12 | 78631 | 4770 | 2.06% |
| 2024-11-19 | 5.81 | 5.97 | 0.19 | 3.29% | 5.77 | 5.99 | 74528 | 4386 | 1.95% |
| 2024-11-18 | 5.98 | 5.78 | -0.20 | -3.34% | 5.75 | 6.05 | 100172 | 5856 | 2.63% |
| 2024-11-15 | 5.99 | 5.98 | -0.05 | -0.83% | 5.97 | 6.11 | 91821 | 5545 | 2.41% |
| 2024-11-14 | 6.20 | 6.03 | -0.18 | -2.90% | 6.01 | 6.23 | 102343 | 6237 | 2.68% |
| 2024-11-13 | 6.10 | 6.21 | 0.08 | 1.31% | 6.04 | 6.22 | 102175 | 6279 | 2.68% |
| 2024-11-12 | 6.17 | 6.13 | -0.04 | -0.65% | 6.06 | 6.29 | 143686 | 8893 | 3.77% |
| 2024-11-11 | 6.00 | 6.17 | 0.13 | 2.15% | 6.00 | 6.17 | 104768 | 6395 | 2.75% |
| 2024-11-08 | 6.16 | 6.04 | -0.08 | -1.31% | 6.02 | 6.19 | 119168 | 7240 | 3.12% |
| 2024-11-07 | 5.91 | 6.12 | 0.14 | 2.34% | 5.88 | 6.12 | 127559 | 7713 | 3.34% |
| 2024-11-06 | 6.01 | 5.98 | -0.02 | -0.33% | 5.93 | 6.06 | 114481 | 6860 | 3.00% |
| 2024-11-05 | 5.95 | 6.00 | 0.06 | 1.01% | 5.90 | 6.03 | 130936 | 7821 | 3.43% |
| 2024-11-04 | 5.81 | 5.94 | 0.13 | 2.24% | 5.76 | 5.94 | 88574 | 5220 | 2.32% |
| 2024-11-01 | 6.01 | 5.81 | -0.26 | -4.28% | 5.75 | 6.08 | 132501 | 7789 | 3.47% |
| 2024-10-31 | 5.93 | 6.07 | 0.13 | 2.19% | 5.91 | 6.12 | 132693 | 7980 | 3.48% |
| 2024-10-30 | 5.89 | 5.94 | 0.05 | 0.85% | 5.87 | 6.05 | 115525 | 6883 | 3.03% |
| 2024-10-29 | 6.09 | 5.89 | -0.22 | -3.60% | 5.88 | 6.12 | 119205 | 7133 | 3.12% |
| 2024-10-28 | 5.98 | 6.11 | 0.14 | 2.35% | 5.92 | 6.12 | 107611 | 6486 | 2.82% |
| 2024-10-25 | 5.83 | 5.97 | 0.10 | 1.70% | 5.83 | 5.98 | 89966 | 5337 | 2.36% |
| 2024-10-24 | 5.85 | 5.87 | 0.01 | 0.17% | 5.75 | 5.87 | 66057 | 3846 | 1.73% |
| 2024-10-23 | 5.82 | 5.86 | 0.04 | 0.69% | 5.78 | 5.92 | 104102 | 6103 | 2.73% |
| 2024-10-22 | 5.70 | 5.82 | 0.11 | 1.93% | 5.65 | 5.82 | 101229 | 5830 | 2.65% |
| 2024-10-21 | 5.74 | 5.71 | 0.00 | 0.00% | 5.68 | 5.82 | 113435 | 6520 | 2.97% |
| 2024-10-18 | 5.60 | 5.71 | 0.11 | 1.96% | 5.58 | 5.80 | 116331 | 6617 | 3.05% |
| 2024-10-17 | 5.70 | 5.60 | -0.09 | -1.58% | 5.60 | 5.77 | 84401 | 4788 | 2.21% |
| 2024-10-16 | 5.63 | 5.69 | 0.04 | 0.71% | 5.60 | 5.73 | 61832 | 3512 | 1.62% |
| 2024-10-15 | 5.73 | 5.65 | -0.09 | -1.57% | 5.64 | 5.79 | 68082 | 3891 | 1.78% |
| 2024-10-14 | 5.65 | 5.74 | 0.09 | 1.59% | 5.58 | 5.77 | 82867 | 4720 | 2.17% |
| 2024-10-11 | 5.81 | 5.65 | -0.15 | -2.59% | 5.58 | 5.81 | 95502 | 5423 | 2.50% |
| 2024-10-10 | 5.83 | 5.80 | 0.05 | 0.87% | 5.65 | 5.92 | 123004 | 7158 | 3.22% |
| 2024-10-09 | 6.28 | 5.75 | -0.64 | -10.02% | 5.75 | 6.28 | 246343 | 14691 | 6.46% |
| 2024-10-08 | 6.77 | 6.39 | 0.23 | 3.73% | 5.96 | 6.77 | 328913 | 20916 | 8.62% |
| 2024-09-30 | 5.82 | 6.16 | 0.52 | 9.22% | 5.65 | 6.17 | 244388 | 14552 | 6.40% |
| 2024-09-27 | 5.47 | 5.64 | 0.22 | 4.06% | 5.43 | 5.65 | 110086 | 6098 | 2.89% |
| 2024-09-26 | 5.35 | 5.42 | 0.09 | 1.69% | 5.31 | 5.42 | 95294 | 5125 | 2.50% |
| 2024-09-25 | 5.44 | 5.33 | 0.14 | 2.70% | 5.31 | 5.49 | 137084 | 7391 | 3.59% |
| 2024-09-24 | 5.05 | 5.19 | 0.15 | 2.98% | 5.04 | 5.19 | 63536 | 3256 | 1.67% |
| 2024-09-23 | 5.08 | 5.04 | 0.01 | 0.20% | 4.99 | 5.08 | 30797 | 1551 | 0.81% |
| 2024-09-20 | 5.05 | 5.03 | -0.01 | -0.20% | 5.00 | 5.06 | 37033 | 1864 | 0.97% |
| 2024-09-19 | 4.88 | 5.04 | 0.19 | 3.92% | 4.86 | 5.05 | 47624 | 2374 | 1.25% |
| 2024-09-18 | 4.95 | 4.85 | -0.08 | -1.62% | 4.77 | 4.97 | 53146 | 2575 | 1.39% |
| 2024-09-13 | 5.04 | 4.93 | -0.11 | -2.18% | 4.92 | 5.07 | 43807 | 2183 | 1.15% |
| 2024-09-12 | 5.05 | 5.04 | -0.04 | -0.79% | 5.03 | 5.13 | 31613 | 1605 | 0.83% |
| 2024-09-11 | 5.11 | 5.08 | -0.02 | -0.39% | 5.04 | 5.11 | 22096 | 1121 | 0.58% |
| 2024-09-10 | 5.04 | 5.10 | 0.02 | 0.39% | 5.00 | 5.13 | 38449 | 1950 | 1.01% |
| 2024-09-09 | 5.07 | 5.08 | -0.02 | -0.39% | 4.97 | 5.13 | 39329 | 1990 | 1.03% |
| 2024-09-06 | 5.22 | 5.10 | -0.11 | -2.11% | 5.08 | 5.22 | 39441 | 2021 | 1.03% |
| 2024-09-05 | 5.17 | 5.21 | 0.04 | 0.77% | 5.13 | 5.24 | 32053 | 1666 | 0.84% |
| 2024-09-04 | 5.18 | 5.17 | 0.00 | 0.00% | 5.11 | 5.21 | 44530 | 2300 | 1.17% |
| 2024-09-03 | 5.17 | 5.17 | 0.03 | 0.58% | 5.12 | 5.22 | 48810 | 2518 | 1.28% |
| 2024-09-02 | 5.25 | 5.14 | -0.12 | -2.28% | 5.10 | 5.32 | 64000 | 3344 | 1.68% |
| 2024-08-30 | 5.20 | 5.26 | 0.04 | 0.77% | 5.20 | 5.37 | 75698 | 4008 | 1.98% |
| 2024-08-29 | 5.06 | 5.22 | 0.14 | 2.76% | 5.03 | 5.22 | 50846 | 2622 | 1.33% |
| 2024-08-28 | 5.01 | 5.08 | 0.05 | 0.99% | 4.98 | 5.14 | 40920 | 2074 | 1.07% |
| 2024-08-27 | 5.10 | 5.03 | -0.05 | -0.98% | 5.01 | 5.17 | 41021 | 2081 | 1.08% |
| 2024-08-26 | 4.99 | 5.08 | 0.12 | 2.42% | 4.95 | 5.10 | 43897 | 2221 | 1.15% |
| 2024-08-23 | 5.00 | 4.96 | -0.04 | -0.80% | 4.91 | 5.02 | 48690 | 2416 | 1.28% |
| 2024-08-22 | 5.08 | 5.00 | -0.09 | -1.77% | 4.97 | 5.11 | 56145 | 2827 | 1.47% |
| 2024-08-21 | 5.07 | 5.09 | 0.01 | 0.20% | 5.06 | 5.13 | 38052 | 1940 | 1.00% |
| 2024-08-20 | 5.25 | 5.08 | -0.15 | -2.87% | 5.06 | 5.25 | 60357 | 3093 | 1.58% |
| 2024-08-19 | 5.26 | 5.23 | -0.03 | -0.57% | 5.21 | 5.29 | 35502 | 1862 | 0.93% |
| 2024-08-16 | 5.31 | 5.26 | -0.07 | -1.31% | 5.26 | 5.35 | 40334 | 2139 | 1.06% |
| 2024-08-15 | 5.25 | 5.33 | 0.06 | 1.14% | 5.19 | 5.37 | 60549 | 3207 | 1.59% |
| 2024-08-14 | 5.33 | 5.27 | -0.05 | -0.94% | 5.26 | 5.37 | 31900 | 1688 | 0.84% |
| 2024-08-13 | 5.28 | 5.32 | 0.00 | 0.00% | 5.23 | 5.34 | 46944 | 2479 | 1.23% |