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 | 6.22 | 6.21 | 0.00 | 0.00% | 6.14 | 6.24 | 44425 | 2750 | 1.13% |
| 2024-11-20 | 6.11 | 6.21 | 0.10 | 1.64% | 6.05 | 6.22 | 54933 | 3385 | 1.40% |
| 2024-11-19 | 6.03 | 6.11 | 0.08 | 1.33% | 5.97 | 6.12 | 57722 | 3481 | 1.47% |
| 2024-11-18 | 6.10 | 6.03 | 0.01 | 0.17% | 5.97 | 6.17 | 74761 | 4531 | 1.90% |
| 2024-11-15 | 6.18 | 6.02 | -0.22 | -3.53% | 6.01 | 6.27 | 87231 | 5351 | 2.22% |
| 2024-11-14 | 6.46 | 6.24 | -0.31 | -4.73% | 6.22 | 6.54 | 102693 | 6533 | 2.61% |
| 2024-11-13 | 6.65 | 6.55 | -0.20 | -2.96% | 6.42 | 6.72 | 150077 | 9820 | 3.82% |
| 2024-11-12 | 6.61 | 6.75 | -0.03 | -0.44% | 6.53 | 6.81 | 291710 | 19374 | 7.42% |
| 2024-11-11 | 6.30 | 6.78 | 0.48 | 7.62% | 6.26 | 6.93 | 342319 | 23269 | 8.71% |
| 2024-11-08 | 6.34 | 6.30 | -0.02 | -0.32% | 6.25 | 6.39 | 67225 | 4235 | 1.71% |
| 2024-11-07 | 6.18 | 6.32 | 0.09 | 1.44% | 6.15 | 6.32 | 73475 | 4602 | 1.87% |
| 2024-11-06 | 6.30 | 6.23 | -0.05 | -0.80% | 6.13 | 6.31 | 109869 | 6829 | 2.80% |
| 2024-11-05 | 6.20 | 6.28 | 0.04 | 0.64% | 6.18 | 6.29 | 69248 | 4325 | 1.76% |
| 2024-11-04 | 6.18 | 6.24 | 0.00 | 0.00% | 6.14 | 6.29 | 64368 | 3996 | 1.64% |
| 2024-11-01 | 6.57 | 6.24 | -0.27 | -4.15% | 6.19 | 6.60 | 115544 | 7327 | 2.94% |
| 2024-10-31 | 6.38 | 6.51 | 0.09 | 1.40% | 6.37 | 6.55 | 84892 | 5490 | 2.16% |
| 2024-10-30 | 6.38 | 6.42 | 0.06 | 0.94% | 6.34 | 6.46 | 122734 | 7844 | 3.12% |
| 2024-10-29 | 6.35 | 6.36 | 0.02 | 0.32% | 6.31 | 6.45 | 124908 | 7956 | 3.18% |
| 2024-10-28 | 6.38 | 6.34 | -0.09 | -1.40% | 6.16 | 6.38 | 130812 | 8184 | 3.33% |
| 2024-10-25 | 6.26 | 6.43 | 0.16 | 2.55% | 6.25 | 6.46 | 78030 | 4964 | 1.99% |
| 2024-10-24 | 6.22 | 6.27 | 0.05 | 0.80% | 6.16 | 6.28 | 60370 | 3758 | 1.54% |
| 2024-10-23 | 6.20 | 6.22 | 0.02 | 0.32% | 6.17 | 6.27 | 68508 | 4255 | 1.74% |
| 2024-10-22 | 6.10 | 6.20 | 0.12 | 1.97% | 6.05 | 6.24 | 75860 | 4677 | 1.93% |
| 2024-10-21 | 6.00 | 6.08 | 0.08 | 1.33% | 6.00 | 6.09 | 79216 | 4791 | 2.02% |
| 2024-10-18 | 5.90 | 6.00 | 0.09 | 1.52% | 5.89 | 6.06 | 83641 | 4994 | 2.13% |
| 2024-10-17 | 6.04 | 5.91 | -0.11 | -1.83% | 5.89 | 6.12 | 71928 | 4308 | 1.83% |
| 2024-10-16 | 5.99 | 6.02 | 0.00 | 0.00% | 5.92 | 6.09 | 52041 | 3132 | 1.32% |
| 2024-10-15 | 6.09 | 6.02 | -0.08 | -1.31% | 6.00 | 6.14 | 70630 | 4282 | 1.80% |
| 2024-10-14 | 6.00 | 6.10 | 0.07 | 1.16% | 5.95 | 6.14 | 80276 | 4869 | 2.04% |
| 2024-10-11 | 6.30 | 6.03 | -0.38 | -5.93% | 5.95 | 6.36 | 107742 | 6614 | 2.74% |
| 2024-10-10 | 6.31 | 6.41 | 0.18 | 2.89% | 6.23 | 6.59 | 129646 | 8333 | 3.30% |
| 2024-10-09 | 6.65 | 6.23 | -0.46 | -6.88% | 6.11 | 6.66 | 193776 | 12445 | 4.93% |
| 2024-10-08 | 6.68 | 6.69 | 0.61 | 10.03% | 6.19 | 6.69 | 294097 | 19331 | 7.49% |
| 2024-09-30 | 5.79 | 6.08 | 0.45 | 7.99% | 5.70 | 6.13 | 203599 | 12042 | 5.18% |
| 2024-09-27 | 5.54 | 5.63 | 0.17 | 3.11% | 5.46 | 5.64 | 85250 | 4738 | 2.17% |
| 2024-09-26 | 5.38 | 5.46 | 0.10 | 1.87% | 5.36 | 5.46 | 68081 | 3685 | 1.73% |
| 2024-09-25 | 5.31 | 5.36 | 0.11 | 2.10% | 5.27 | 5.46 | 107388 | 5764 | 2.73% |
| 2024-09-24 | 5.07 | 5.25 | 0.19 | 3.75% | 5.06 | 5.25 | 78706 | 4079 | 2.00% |
| 2024-09-23 | 5.03 | 5.06 | 0.03 | 0.60% | 5.02 | 5.08 | 26998 | 1363 | 0.69% |
| 2024-09-20 | 5.07 | 5.03 | -0.04 | -0.79% | 5.00 | 5.11 | 32950 | 1666 | 0.84% |
| 2024-09-19 | 4.91 | 5.07 | 0.17 | 3.47% | 4.89 | 5.07 | 43730 | 2195 | 1.11% |
| 2024-09-18 | 4.94 | 4.90 | -0.03 | -0.61% | 4.79 | 4.96 | 32761 | 1592 | 0.83% |
| 2024-09-13 | 5.02 | 4.93 | -0.08 | -1.60% | 4.91 | 5.02 | 39220 | 1947 | 1.00% |
| 2024-09-12 | 4.97 | 5.01 | 0.03 | 0.60% | 4.97 | 5.06 | 43677 | 2192 | 1.11% |
| 2024-09-11 | 5.02 | 4.98 | -0.05 | -0.99% | 4.93 | 5.03 | 43634 | 2171 | 1.11% |
| 2024-09-10 | 5.04 | 5.03 | 0.02 | 0.40% | 4.94 | 5.10 | 49547 | 2479 | 1.26% |
| 2024-09-09 | 5.05 | 5.01 | -0.04 | -0.79% | 4.88 | 5.07 | 53110 | 2646 | 1.35% |
| 2024-09-06 | 5.16 | 5.05 | -0.02 | -0.39% | 5.04 | 5.19 | 125705 | 6431 | 3.20% |
| 2024-09-05 | 4.85 | 5.07 | 0.22 | 4.54% | 4.85 | 5.20 | 128844 | 6531 | 3.28% |
| 2024-09-04 | 4.89 | 4.85 | -0.07 | -1.42% | 4.83 | 4.93 | 37680 | 1838 | 0.96% |
| 2024-09-03 | 4.91 | 4.92 | 0.00 | 0.00% | 4.88 | 4.97 | 36011 | 1772 | 0.92% |
| 2024-09-02 | 4.96 | 4.92 | -0.07 | -1.40% | 4.91 | 5.04 | 52896 | 2628 | 1.35% |
| 2024-08-30 | 4.89 | 4.99 | 0.10 | 2.04% | 4.89 | 5.06 | 65955 | 3296 | 1.68% |
| 2024-08-29 | 4.80 | 4.89 | 0.07 | 1.45% | 4.78 | 4.92 | 42866 | 2083 | 1.09% |
| 2024-08-28 | 4.79 | 4.82 | 0.04 | 0.84% | 4.76 | 4.87 | 42283 | 2037 | 1.08% |
| 2024-08-27 | 4.82 | 4.78 | -0.07 | -1.44% | 4.75 | 4.86 | 45657 | 2189 | 1.16% |
| 2024-08-26 | 4.81 | 4.85 | 0.02 | 0.41% | 4.76 | 4.89 | 61151 | 2954 | 1.56% |
| 2024-08-23 | 5.00 | 4.83 | -0.14 | -2.82% | 4.79 | 5.00 | 75420 | 3671 | 1.92% |
| 2024-08-22 | 5.03 | 4.97 | -0.09 | -1.78% | 4.97 | 5.10 | 63549 | 3201 | 1.62% |
| 2024-08-21 | 5.05 | 5.06 | 0.02 | 0.40% | 4.95 | 5.08 | 86005 | 4316 | 2.19% |
| 2024-08-20 | 5.27 | 5.04 | -0.24 | -4.55% | 5.01 | 5.27 | 117799 | 6040 | 3.00% |
| 2024-08-19 | 5.15 | 5.28 | 0.16 | 3.13% | 5.15 | 5.33 | 138225 | 7244 | 3.52% |
| 2024-08-16 | 5.11 | 5.12 | 0.01 | 0.20% | 5.11 | 5.18 | 70144 | 3604 | 1.79% |
| 2024-08-15 | 5.05 | 5.11 | 0.03 | 0.59% | 4.99 | 5.18 | 84775 | 4314 | 2.16% |
| 2024-08-14 | 5.08 | 5.08 | -0.01 | -0.20% | 5.07 | 5.17 | 71448 | 3658 | 1.82% |
| 2024-08-13 | 5.02 | 5.09 | 0.05 | 0.99% | 4.98 | 5.09 | 62452 | 3152 | 1.59% |