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 | 6.00 | 6.08 | 0.06 | 1.00% | 6.00 | 6.10 | 68664 | 4163 | 1.37% |
| 2024-11-20 | 5.93 | 6.02 | 0.09 | 1.52% | 5.92 | 6.02 | 51476 | 3076 | 1.03% |
| 2024-11-19 | 5.83 | 5.93 | 0.16 | 2.77% | 5.78 | 5.93 | 52220 | 3060 | 1.04% |
| 2024-11-18 | 5.90 | 5.77 | -0.07 | -1.20% | 5.73 | 5.92 | 69168 | 4031 | 1.38% |
| 2024-11-15 | 5.86 | 5.84 | -0.10 | -1.68% | 5.83 | 6.01 | 63308 | 3755 | 1.26% |
| 2024-11-14 | 6.10 | 5.94 | -0.16 | -2.62% | 5.91 | 6.16 | 86379 | 5204 | 1.72% |
| 2024-11-13 | 6.00 | 6.10 | 0.10 | 1.67% | 5.92 | 6.13 | 77016 | 4640 | 1.54% |
| 2024-11-12 | 6.06 | 6.00 | -0.06 | -0.99% | 5.93 | 6.11 | 99381 | 6009 | 1.98% |
| 2024-11-11 | 5.95 | 6.06 | 0.11 | 1.85% | 5.90 | 6.06 | 74737 | 4477 | 1.49% |
| 2024-11-08 | 5.97 | 5.95 | 0.01 | 0.17% | 5.90 | 6.02 | 80082 | 4772 | 1.60% |
| 2024-11-07 | 5.80 | 5.94 | 0.12 | 2.06% | 5.76 | 5.95 | 72012 | 4245 | 1.44% |
| 2024-11-06 | 5.81 | 5.82 | 0.02 | 0.34% | 5.77 | 5.86 | 64758 | 3767 | 1.29% |
| 2024-11-05 | 5.72 | 5.80 | 0.08 | 1.40% | 5.72 | 5.83 | 64577 | 3733 | 1.29% |
| 2024-11-04 | 5.64 | 5.72 | 0.11 | 1.96% | 5.60 | 5.73 | 48054 | 2734 | 0.96% |
| 2024-11-01 | 5.82 | 5.61 | -0.21 | -3.61% | 5.60 | 5.83 | 83527 | 4739 | 1.67% |
| 2024-10-31 | 5.75 | 5.82 | 0.04 | 0.69% | 5.74 | 5.85 | 70276 | 4083 | 1.40% |
| 2024-10-30 | 5.76 | 5.78 | -0.01 | -0.17% | 5.69 | 5.83 | 65247 | 3757 | 1.30% |
| 2024-10-29 | 5.94 | 5.79 | -0.15 | -2.53% | 5.77 | 5.98 | 69234 | 4048 | 1.38% |
| 2024-10-28 | 5.81 | 5.94 | 0.14 | 2.41% | 5.78 | 5.96 | 64039 | 3760 | 1.28% |
| 2024-10-25 | 5.67 | 5.80 | 0.09 | 1.58% | 5.67 | 5.81 | 58685 | 3384 | 1.17% |
| 2024-10-24 | 5.63 | 5.71 | 0.04 | 0.71% | 5.63 | 5.72 | 43698 | 2483 | 0.87% |
| 2024-10-23 | 5.67 | 5.67 | 0.00 | 0.00% | 5.63 | 5.74 | 64326 | 3657 | 1.28% |
| 2024-10-22 | 5.59 | 5.67 | 0.10 | 1.80% | 5.55 | 5.67 | 61906 | 3486 | 1.24% |
| 2024-10-21 | 5.67 | 5.57 | -0.05 | -0.89% | 5.55 | 5.68 | 67506 | 3781 | 1.35% |
| 2024-10-18 | 5.55 | 5.62 | 0.08 | 1.44% | 5.55 | 5.68 | 60800 | 3411 | 1.21% |
| 2024-10-17 | 5.58 | 5.54 | -0.05 | -0.89% | 5.53 | 5.68 | 43006 | 2416 | 0.86% |
| 2024-10-16 | 5.50 | 5.59 | 0.04 | 0.72% | 5.48 | 5.64 | 43114 | 2407 | 0.86% |
| 2024-10-15 | 5.65 | 5.55 | -0.11 | -1.94% | 5.55 | 5.68 | 54480 | 3055 | 1.09% |
| 2024-10-14 | 5.63 | 5.66 | 0.07 | 1.25% | 5.53 | 5.69 | 64203 | 3612 | 1.28% |
| 2024-10-11 | 5.75 | 5.59 | -0.20 | -3.45% | 5.56 | 5.80 | 79412 | 4492 | 1.58% |
| 2024-10-10 | 5.77 | 5.79 | 0.02 | 0.35% | 5.71 | 5.94 | 92048 | 5370 | 1.84% |
| 2024-10-09 | 6.19 | 5.77 | -0.51 | -8.12% | 5.75 | 6.19 | 136398 | 8144 | 2.72% |
| 2024-10-08 | 6.48 | 6.28 | 0.38 | 6.44% | 5.93 | 6.48 | 216698 | 13485 | 4.32% |
| 2024-09-30 | 5.66 | 5.90 | 0.46 | 8.46% | 5.46 | 5.95 | 185639 | 10645 | 3.70% |
| 2024-09-27 | 5.37 | 5.44 | 0.17 | 3.23% | 5.31 | 5.47 | 59424 | 3202 | 1.19% |
| 2024-09-26 | 5.19 | 5.27 | 0.10 | 1.93% | 5.15 | 5.27 | 57163 | 2982 | 1.14% |
| 2024-09-25 | 5.12 | 5.17 | 0.09 | 1.77% | 5.12 | 5.28 | 71768 | 3739 | 1.43% |
| 2024-09-24 | 5.03 | 5.08 | 0.14 | 2.83% | 4.98 | 5.09 | 59039 | 2981 | 1.18% |
| 2024-09-23 | 5.10 | 5.04 | -0.06 | -1.18% | 5.00 | 5.11 | 44442 | 2244 | 0.89% |
| 2024-09-20 | 5.16 | 5.10 | -0.08 | -1.54% | 5.06 | 5.16 | 41850 | 2133 | 0.83% |
| 2024-09-19 | 5.12 | 5.18 | 0.06 | 1.17% | 5.08 | 5.19 | 64724 | 3333 | 1.29% |
| 2024-09-18 | 5.07 | 5.12 | 0.08 | 1.59% | 5.01 | 5.15 | 41537 | 2104 | 0.83% |
| 2024-09-13 | 5.19 | 5.04 | -0.12 | -2.33% | 5.02 | 5.19 | 35684 | 1810 | 0.71% |
| 2024-09-12 | 5.12 | 5.16 | 0.07 | 1.38% | 5.08 | 5.20 | 34907 | 1801 | 0.70% |
| 2024-09-11 | 5.09 | 5.09 | 0.01 | 0.20% | 5.04 | 5.14 | 22026 | 1121 | 0.44% |
| 2024-09-10 | 5.03 | 5.08 | 0.04 | 0.79% | 4.99 | 5.09 | 32170 | 1621 | 0.64% |
| 2024-09-09 | 5.07 | 5.04 | -0.03 | -0.59% | 4.99 | 5.09 | 31047 | 1565 | 0.62% |
| 2024-09-06 | 5.18 | 5.07 | -0.09 | -1.74% | 5.06 | 5.18 | 28400 | 1447 | 0.57% |
| 2024-09-05 | 5.13 | 5.16 | 0.03 | 0.58% | 5.12 | 5.20 | 31103 | 1604 | 0.62% |
| 2024-09-04 | 5.16 | 5.13 | -0.03 | -0.58% | 5.12 | 5.22 | 28366 | 1463 | 0.57% |
| 2024-09-03 | 5.18 | 5.16 | 0.04 | 0.78% | 5.08 | 5.19 | 34168 | 1760 | 0.68% |
| 2024-09-02 | 5.21 | 5.12 | -0.06 | -1.16% | 5.12 | 5.26 | 43201 | 2246 | 0.86% |
| 2024-08-30 | 5.12 | 5.18 | 0.06 | 1.17% | 5.10 | 5.25 | 39006 | 2023 | 0.78% |
| 2024-08-29 | 5.07 | 5.12 | 0.04 | 0.79% | 5.03 | 5.14 | 32078 | 1636 | 0.64% |
| 2024-08-28 | 5.00 | 5.08 | 0.09 | 1.80% | 4.96 | 5.10 | 32564 | 1645 | 0.65% |
| 2024-08-27 | 5.08 | 4.99 | -0.13 | -2.54% | 4.97 | 5.12 | 35325 | 1773 | 0.70% |
| 2024-08-26 | 5.05 | 5.12 | 0.12 | 2.40% | 4.97 | 5.15 | 38406 | 1953 | 0.76% |
| 2024-08-23 | 5.04 | 5.00 | -0.06 | -1.19% | 4.98 | 5.10 | 30602 | 1535 | 0.61% |
| 2024-08-22 | 5.13 | 5.06 | -0.05 | -0.98% | 5.05 | 5.17 | 31564 | 1611 | 0.63% |
| 2024-08-21 | 5.08 | 5.11 | 0.04 | 0.79% | 5.02 | 5.14 | 45730 | 2331 | 0.91% |
| 2024-08-20 | 5.20 | 5.07 | -0.12 | -2.31% | 5.05 | 5.23 | 53322 | 2725 | 1.06% |
| 2024-08-19 | 5.21 | 5.19 | -0.03 | -0.57% | 5.17 | 5.25 | 34914 | 1818 | 0.69% |
| 2024-08-16 | 5.21 | 5.22 | 0.03 | 0.58% | 5.19 | 5.24 | 38294 | 1997 | 0.76% |
| 2024-08-15 | 5.20 | 5.19 | -0.01 | -0.19% | 5.14 | 5.23 | 34610 | 1795 | 0.69% |
| 2024-08-14 | 5.22 | 5.20 | 0.00 | 0.00% | 5.18 | 5.24 | 44635 | 2326 | 0.89% |
| 2024-08-13 | 5.15 | 5.20 | 0.04 | 0.78% | 5.10 | 5.20 | 39112 | 2021 | 0.78% |