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 | 6.35 | 6.32 | -0.03 | -0.47% | 6.25 | 6.39 | 103522 | 6534 | 0.65% |
| 2024-11-20 | 6.34 | 6.35 | -0.01 | -0.16% | 6.28 | 6.39 | 104088 | 6591 | 0.65% |
| 2024-11-19 | 6.24 | 6.36 | 0.12 | 1.92% | 6.23 | 6.39 | 119802 | 7579 | 0.75% |
| 2024-11-18 | 6.41 | 6.24 | -0.18 | -2.80% | 6.20 | 6.50 | 157659 | 10008 | 0.99% |
| 2024-11-15 | 6.41 | 6.42 | 0.00 | 0.00% | 6.39 | 6.56 | 122211 | 7913 | 0.76% |
| 2024-11-14 | 6.51 | 6.42 | -0.13 | -1.98% | 6.40 | 6.54 | 117397 | 7603 | 0.73% |
| 2024-11-13 | 6.52 | 6.55 | -0.01 | -0.15% | 6.41 | 6.58 | 185820 | 12079 | 1.16% |
| 2024-11-12 | 6.62 | 6.56 | -0.05 | -0.76% | 6.51 | 6.72 | 196157 | 13021 | 1.23% |
| 2024-11-11 | 6.55 | 6.61 | -0.03 | -0.45% | 6.48 | 6.61 | 211232 | 13823 | 1.32% |
| 2024-11-08 | 6.81 | 6.64 | -0.06 | -0.90% | 6.54 | 6.86 | 282435 | 18752 | 1.77% |
| 2024-11-07 | 6.22 | 6.70 | 0.43 | 6.86% | 6.19 | 6.77 | 382955 | 25247 | 2.39% |
| 2024-11-06 | 6.30 | 6.27 | -0.02 | -0.32% | 6.23 | 6.40 | 171932 | 10838 | 1.07% |
| 2024-11-05 | 6.09 | 6.29 | 0.18 | 2.95% | 6.05 | 6.32 | 212772 | 13203 | 1.33% |
| 2024-11-04 | 5.99 | 6.11 | 0.13 | 2.17% | 5.95 | 6.11 | 153601 | 9264 | 0.96% |
| 2024-11-01 | 5.98 | 5.98 | -0.01 | -0.17% | 5.92 | 6.07 | 151269 | 9066 | 0.95% |
| 2024-10-31 | 6.06 | 5.99 | -0.08 | -1.32% | 5.95 | 6.08 | 173942 | 10441 | 1.09% |
| 2024-10-30 | 6.07 | 6.07 | -0.05 | -0.82% | 6.02 | 6.22 | 155922 | 9524 | 0.97% |
| 2024-10-29 | 6.43 | 6.12 | -0.35 | -5.41% | 6.09 | 6.45 | 267357 | 16610 | 1.67% |
| 2024-10-28 | 6.40 | 6.47 | 0.10 | 1.57% | 6.34 | 6.49 | 124348 | 7986 | 0.78% |
| 2024-10-25 | 6.24 | 6.37 | 0.13 | 2.08% | 6.23 | 6.38 | 114618 | 7250 | 0.72% |
| 2024-10-24 | 6.28 | 6.24 | -0.06 | -0.95% | 6.20 | 6.34 | 88829 | 5550 | 0.56% |
| 2024-10-23 | 6.25 | 6.30 | 0.04 | 0.64% | 6.21 | 6.37 | 167441 | 10535 | 1.05% |
| 2024-10-22 | 6.12 | 6.26 | 0.16 | 2.62% | 6.09 | 6.27 | 163491 | 10116 | 1.02% |
| 2024-10-21 | 6.19 | 6.10 | -0.08 | -1.29% | 6.07 | 6.21 | 162770 | 9964 | 1.02% |
| 2024-10-18 | 6.03 | 6.18 | 0.16 | 2.66% | 6.00 | 6.29 | 189571 | 11633 | 1.19% |
| 2024-10-17 | 6.13 | 6.02 | -0.11 | -1.79% | 6.02 | 6.19 | 115665 | 7057 | 0.72% |
| 2024-10-16 | 6.09 | 6.13 | -0.01 | -0.16% | 6.06 | 6.22 | 113490 | 6974 | 0.71% |
| 2024-10-15 | 6.24 | 6.14 | -0.13 | -2.07% | 6.13 | 6.38 | 158104 | 9895 | 0.99% |
| 2024-10-14 | 6.27 | 6.27 | 0.00 | 0.00% | 6.06 | 6.34 | 205386 | 12718 | 1.28% |
| 2024-10-11 | 6.36 | 6.27 | -0.09 | -1.42% | 6.20 | 6.47 | 176045 | 11134 | 1.10% |
| 2024-10-10 | 6.28 | 6.36 | 0.13 | 2.09% | 6.28 | 6.58 | 262794 | 16930 | 1.64% |
| 2024-10-09 | 6.61 | 6.23 | -0.58 | -8.52% | 6.20 | 6.65 | 363314 | 23399 | 2.27% |
| 2024-10-08 | 7.25 | 6.81 | 0.18 | 2.71% | 6.45 | 7.29 | 519353 | 35986 | 3.25% |
| 2024-09-30 | 6.34 | 6.63 | 0.53 | 8.69% | 6.23 | 6.67 | 428624 | 27866 | 2.68% |
| 2024-09-27 | 5.96 | 6.10 | 0.31 | 5.35% | 5.88 | 6.20 | 216970 | 13068 | 1.36% |
| 2024-09-26 | 5.40 | 5.79 | 0.39 | 7.22% | 5.38 | 5.81 | 213711 | 11987 | 1.34% |
| 2024-09-25 | 5.47 | 5.40 | 0.03 | 0.56% | 5.38 | 5.56 | 113215 | 6190 | 0.71% |
| 2024-09-24 | 5.17 | 5.37 | 0.24 | 4.68% | 5.12 | 5.39 | 136186 | 7169 | 0.85% |
| 2024-09-23 | 5.11 | 5.13 | 0.02 | 0.39% | 5.08 | 5.16 | 60695 | 3114 | 0.38% |
| 2024-09-20 | 5.12 | 5.11 | -0.01 | -0.20% | 5.03 | 5.15 | 92036 | 4690 | 0.58% |
| 2024-09-19 | 4.91 | 5.12 | 0.21 | 4.28% | 4.91 | 5.18 | 122266 | 6197 | 0.76% |
| 2024-09-18 | 4.96 | 4.91 | -0.04 | -0.81% | 4.83 | 4.97 | 67451 | 3298 | 0.42% |
| 2024-09-13 | 5.00 | 4.95 | -0.01 | -0.20% | 4.93 | 5.03 | 73172 | 3641 | 0.46% |
| 2024-09-12 | 5.19 | 5.08 | -0.15 | -2.87% | 5.08 | 5.25 | 92300 | 4749 | 0.58% |
| 2024-09-11 | 5.20 | 5.23 | 0.03 | 0.58% | 5.16 | 5.29 | 62153 | 3242 | 0.39% |
| 2024-09-10 | 5.25 | 5.20 | -0.06 | -1.14% | 5.11 | 5.27 | 74262 | 3846 | 0.46% |
| 2024-09-09 | 5.29 | 5.26 | -0.01 | -0.19% | 5.21 | 5.33 | 65004 | 3420 | 0.41% |
| 2024-09-06 | 5.38 | 5.27 | -0.11 | -2.04% | 5.27 | 5.38 | 65321 | 3470 | 0.41% |
| 2024-09-05 | 5.30 | 5.38 | 0.09 | 1.70% | 5.30 | 5.39 | 67448 | 3610 | 0.42% |
| 2024-09-04 | 5.39 | 5.29 | -0.08 | -1.49% | 5.28 | 5.44 | 76289 | 4087 | 0.48% |
| 2024-09-03 | 5.30 | 5.37 | 0.07 | 1.32% | 5.24 | 5.41 | 99400 | 5331 | 0.62% |
| 2024-09-02 | 5.47 | 5.30 | -0.20 | -3.64% | 5.30 | 5.49 | 111438 | 5966 | 0.70% |
| 2024-08-30 | 5.33 | 5.50 | 0.14 | 2.61% | 5.29 | 5.57 | 116549 | 6355 | 0.73% |
| 2024-08-29 | 5.25 | 5.36 | 0.08 | 1.52% | 5.25 | 5.39 | 76856 | 4091 | 0.48% |
| 2024-08-28 | 5.24 | 5.28 | 0.00 | 0.00% | 5.22 | 5.34 | 71587 | 3780 | 0.45% |
| 2024-08-27 | 5.24 | 5.28 | 0.04 | 0.76% | 5.15 | 5.34 | 96106 | 5052 | 0.60% |
| 2024-08-26 | 5.30 | 5.24 | -0.06 | -1.13% | 5.21 | 5.31 | 81612 | 4277 | 0.51% |
| 2024-08-23 | 5.25 | 5.30 | 0.05 | 0.95% | 5.22 | 5.32 | 95399 | 5037 | 0.60% |
| 2024-08-22 | 5.42 | 5.25 | -0.17 | -3.14% | 5.22 | 5.50 | 191224 | 10167 | 1.20% |
| 2024-08-21 | 5.40 | 5.42 | 0.01 | 0.18% | 5.38 | 5.49 | 75315 | 4083 | 0.47% |
| 2024-08-20 | 5.46 | 5.41 | -0.01 | -0.18% | 5.38 | 5.48 | 87958 | 4778 | 0.55% |
| 2024-08-19 | 5.41 | 5.42 | -0.01 | -0.18% | 5.41 | 5.52 | 88320 | 4810 | 0.55% |
| 2024-08-16 | 5.62 | 5.43 | -0.15 | -2.69% | 5.41 | 5.62 | 137806 | 7528 | 0.86% |
| 2024-08-15 | 5.72 | 5.58 | -0.14 | -2.45% | 5.52 | 5.75 | 159955 | 8982 | 1.00% |
| 2024-08-14 | 5.71 | 5.72 | -0.01 | -0.17% | 5.68 | 5.79 | 125311 | 7190 | 0.78% |
| 2024-08-13 | 5.94 | 5.73 | -0.04 | -0.69% | 5.63 | 5.95 | 222494 | 12739 | 1.39% |