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 | 6.18 | 6.22 | 0.04 | 0.65% | 6.11 | 6.27 | 47012 | 2910 | 1.62% |
| 2024-11-20 | 6.00 | 6.18 | 0.19 | 3.17% | 6.00 | 6.23 | 60213 | 3697 | 2.08% |
| 2024-11-19 | 5.90 | 5.99 | 0.12 | 2.04% | 5.81 | 6.00 | 66896 | 3960 | 2.31% |
| 2024-11-18 | 6.05 | 5.87 | -0.18 | -2.98% | 5.84 | 6.44 | 95168 | 5742 | 3.28% |
| 2024-11-15 | 6.15 | 6.05 | -0.12 | -1.94% | 6.01 | 6.27 | 58551 | 3606 | 2.02% |
| 2024-11-14 | 6.37 | 6.17 | -0.19 | -2.99% | 6.13 | 6.40 | 87191 | 5456 | 3.01% |
| 2024-11-13 | 6.48 | 6.36 | -0.11 | -1.70% | 6.28 | 6.58 | 83954 | 5353 | 2.89% |
| 2024-11-12 | 6.55 | 6.47 | -0.09 | -1.37% | 6.42 | 6.85 | 138951 | 9190 | 4.79% |
| 2024-11-11 | 6.38 | 6.56 | 0.20 | 3.14% | 6.26 | 6.60 | 140305 | 9021 | 4.84% |
| 2024-11-08 | 6.50 | 6.36 | -0.13 | -2.00% | 6.31 | 6.62 | 105389 | 6742 | 3.63% |
| 2024-11-07 | 6.30 | 6.49 | 0.11 | 1.72% | 6.29 | 6.52 | 115784 | 7459 | 3.99% |
| 2024-11-06 | 6.49 | 6.38 | -0.13 | -2.00% | 6.21 | 6.50 | 162233 | 10247 | 5.59% |
| 2024-11-05 | 6.56 | 6.51 | -0.05 | -0.76% | 6.45 | 6.67 | 130761 | 8520 | 4.51% |
| 2024-11-04 | 6.68 | 6.56 | -0.08 | -1.20% | 6.51 | 6.82 | 99827 | 6632 | 3.44% |
| 2024-11-01 | 6.45 | 6.64 | 0.18 | 2.79% | 6.45 | 7.05 | 175600 | 11944 | 6.05% |
| 2024-10-31 | 6.42 | 6.46 | 0.04 | 0.62% | 6.41 | 6.59 | 96000 | 6220 | 3.31% |
| 2024-10-30 | 6.12 | 6.42 | 0.25 | 4.05% | 6.09 | 6.64 | 96541 | 6112 | 3.33% |
| 2024-10-29 | 6.41 | 6.17 | -0.23 | -3.59% | 6.11 | 6.49 | 79537 | 4972 | 2.74% |
| 2024-10-28 | 5.99 | 6.40 | 0.44 | 7.38% | 5.99 | 6.42 | 114571 | 7169 | 3.95% |
| 2024-10-25 | 5.84 | 5.96 | 0.12 | 2.05% | 5.84 | 5.99 | 63762 | 3787 | 2.20% |
| 2024-10-24 | 5.82 | 5.84 | -0.03 | -0.51% | 5.82 | 5.92 | 51907 | 3049 | 1.79% |
| 2024-10-23 | 5.88 | 5.87 | -0.01 | -0.17% | 5.82 | 5.93 | 46010 | 2700 | 1.59% |
| 2024-10-22 | 5.75 | 5.88 | 0.13 | 2.26% | 5.71 | 5.99 | 50485 | 2960 | 1.74% |
| 2024-10-21 | 5.70 | 5.75 | 0.03 | 0.52% | 5.65 | 5.78 | 54652 | 3120 | 1.88% |
| 2024-10-18 | 5.64 | 5.72 | 0.04 | 0.70% | 5.60 | 5.78 | 54205 | 3100 | 1.87% |
| 2024-10-17 | 5.83 | 5.68 | -0.15 | -2.57% | 5.65 | 5.95 | 50898 | 2947 | 1.75% |
| 2024-10-16 | 5.72 | 5.83 | 0.07 | 1.22% | 5.70 | 5.93 | 40949 | 2382 | 1.41% |
| 2024-10-15 | 5.79 | 5.76 | 0.01 | 0.17% | 5.71 | 5.95 | 48665 | 2837 | 1.68% |
| 2024-10-14 | 5.64 | 5.75 | 0.16 | 2.86% | 5.64 | 5.87 | 49158 | 2828 | 1.69% |
| 2024-10-11 | 5.90 | 5.59 | -0.31 | -5.25% | 5.58 | 5.90 | 53266 | 3040 | 1.84% |
| 2024-10-10 | 5.77 | 5.90 | 0.13 | 2.25% | 5.76 | 6.22 | 70410 | 4204 | 2.43% |
| 2024-10-09 | 6.16 | 5.77 | -0.43 | -6.94% | 5.73 | 6.16 | 103977 | 6134 | 3.58% |
| 2024-10-08 | 6.64 | 6.20 | 0.16 | 2.65% | 5.98 | 6.64 | 133721 | 8382 | 4.61% |
| 2024-09-30 | 5.62 | 6.04 | 0.54 | 9.82% | 5.62 | 6.04 | 90660 | 5302 | 3.12% |
| 2024-09-27 | 5.35 | 5.50 | 0.18 | 3.38% | 5.35 | 5.50 | 41539 | 2248 | 1.43% |
| 2024-09-26 | 5.20 | 5.32 | 0.13 | 2.50% | 5.19 | 5.32 | 30383 | 1600 | 1.05% |
| 2024-09-25 | 5.17 | 5.19 | 0.06 | 1.17% | 5.13 | 5.31 | 38182 | 1998 | 1.32% |
| 2024-09-24 | 4.95 | 5.13 | 0.23 | 4.69% | 4.93 | 5.13 | 34501 | 1733 | 1.19% |
| 2024-09-23 | 4.97 | 4.90 | -0.02 | -0.41% | 4.89 | 4.98 | 20006 | 986 | 0.69% |
| 2024-09-20 | 4.99 | 4.92 | -0.06 | -1.20% | 4.89 | 4.99 | 19354 | 951 | 0.67% |
| 2024-09-19 | 4.80 | 4.98 | 0.19 | 3.97% | 4.79 | 4.99 | 36963 | 1817 | 1.27% |
| 2024-09-18 | 5.01 | 4.79 | -0.17 | -3.43% | 4.62 | 5.02 | 45692 | 2179 | 1.57% |
| 2024-09-13 | 5.15 | 4.96 | -0.18 | -3.50% | 4.96 | 5.20 | 35623 | 1791 | 1.23% |
| 2024-09-12 | 5.19 | 5.14 | -0.05 | -0.96% | 5.14 | 5.25 | 28792 | 1496 | 0.99% |
| 2024-09-11 | 5.19 | 5.19 | 0.00 | 0.00% | 5.11 | 5.30 | 20370 | 1061 | 0.70% |
| 2024-09-10 | 5.18 | 5.19 | 0.04 | 0.78% | 5.11 | 5.24 | 16599 | 857 | 0.57% |
| 2024-09-09 | 5.11 | 5.15 | 0.09 | 1.78% | 5.04 | 5.17 | 19614 | 1005 | 0.68% |
| 2024-09-06 | 5.21 | 5.06 | -0.16 | -3.07% | 5.02 | 5.28 | 22539 | 1156 | 0.78% |
| 2024-09-05 | 5.15 | 5.22 | 0.08 | 1.56% | 5.13 | 5.22 | 17908 | 928 | 0.62% |
| 2024-09-04 | 5.28 | 5.14 | -0.19 | -3.56% | 5.13 | 5.34 | 28927 | 1503 | 1.00% |
| 2024-09-03 | 5.42 | 5.33 | -0.09 | -1.66% | 5.29 | 5.44 | 30471 | 1629 | 1.05% |
| 2024-09-02 | 5.38 | 5.42 | -0.01 | -0.18% | 5.36 | 5.62 | 45989 | 2522 | 1.59% |
| 2024-08-30 | 5.32 | 5.43 | 0.09 | 1.69% | 5.28 | 5.48 | 30470 | 1644 | 1.05% |
| 2024-08-29 | 5.36 | 5.34 | 0.01 | 0.19% | 5.25 | 5.37 | 12709 | 675 | 0.44% |
| 2024-08-28 | 5.24 | 5.33 | 0.04 | 0.76% | 5.22 | 5.38 | 24102 | 1284 | 0.83% |
| 2024-08-27 | 5.39 | 5.29 | -0.10 | -1.86% | 5.25 | 5.40 | 13483 | 713 | 0.46% |
| 2024-08-26 | 5.30 | 5.39 | 0.11 | 2.08% | 5.25 | 5.40 | 15777 | 846 | 0.54% |
| 2024-08-23 | 5.32 | 5.28 | -0.02 | -0.38% | 5.19 | 5.32 | 15436 | 809 | 0.53% |
| 2024-08-22 | 5.44 | 5.30 | -0.17 | -3.11% | 5.29 | 5.49 | 17836 | 957 | 0.61% |
| 2024-08-21 | 5.46 | 5.47 | 0.00 | 0.00% | 5.42 | 5.52 | 17925 | 982 | 0.62% |
| 2024-08-20 | 5.47 | 5.47 | -0.03 | -0.55% | 5.37 | 5.54 | 20686 | 1127 | 0.71% |
| 2024-08-19 | 5.54 | 5.50 | -0.08 | -1.43% | 5.45 | 5.56 | 24974 | 1372 | 0.86% |
| 2024-08-16 | 5.71 | 5.58 | -0.07 | -1.24% | 5.57 | 5.71 | 20071 | 1126 | 0.69% |