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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-07 | 6.00 | 6.39 | 0.42 | 7.04% | 6.00 | 6.42 | 49693 | 3132 | 5.90% |
| 2024-06-06 | 6.47 | 5.97 | -0.50 | -7.73% | 5.84 | 6.50 | 54532 | 3313 | 6.48% |
| 2024-06-05 | 6.48 | 6.47 | -0.03 | -0.46% | 6.28 | 6.65 | 36924 | 2396 | 4.39% |
| 2024-06-04 | 6.79 | 6.50 | -0.34 | -4.97% | 6.45 | 6.79 | 53214 | 3492 | 6.32% |
| 2024-06-03 | 7.16 | 6.84 | -0.31 | -4.34% | 6.74 | 7.20 | 41669 | 2885 | 4.95% |
| 2024-05-31 | 7.09 | 7.15 | 0.07 | 0.99% | 7.01 | 7.20 | 33720 | 2402 | 4.01% |
| 2024-05-30 | 7.28 | 7.08 | -0.19 | -2.61% | 7.05 | 7.40 | 40230 | 2896 | 4.78% |
| 2024-05-29 | 7.11 | 7.27 | 0.11 | 1.54% | 7.10 | 7.29 | 44701 | 3224 | 5.31% |
| 2024-05-28 | 7.38 | 7.16 | -0.22 | -2.98% | 7.14 | 7.38 | 30396 | 2195 | 3.61% |
| 2024-05-27 | 7.46 | 7.38 | 0.09 | 1.23% | 7.18 | 7.65 | 41383 | 3047 | 4.92% |
| 2024-05-24 | 7.26 | 7.29 | -0.01 | -0.14% | 7.21 | 7.43 | 31215 | 2290 | 3.71% |
| 2024-05-23 | 7.66 | 7.30 | -0.37 | -4.82% | 7.28 | 7.66 | 45014 | 3322 | 5.35% |
| 2024-05-22 | 7.47 | 7.67 | 0.23 | 3.09% | 7.41 | 7.70 | 47815 | 3643 | 5.68% |
| 2024-05-21 | 7.40 | 7.44 | 0.00 | 0.00% | 7.30 | 7.51 | 47498 | 3512 | 5.64% |
| 2024-05-20 | 7.60 | 7.44 | -0.06 | -0.80% | 7.39 | 7.78 | 66730 | 5039 | 7.93% |
| 2024-05-17 | 7.65 | 7.50 | -0.10 | -1.32% | 7.42 | 7.66 | 40636 | 3059 | 4.83% |
| 2024-05-16 | 7.49 | 7.60 | 0.10 | 1.33% | 7.46 | 7.70 | 45028 | 3422 | 5.35% |
| 2024-05-15 | 7.39 | 7.50 | 0.10 | 1.35% | 7.23 | 7.58 | 47418 | 3543 | 5.63% |
| 2024-05-14 | 7.27 | 7.40 | 0.25 | 3.50% | 7.18 | 7.40 | 37008 | 2708 | 4.40% |
| 2024-05-13 | 7.31 | 7.15 | -0.17 | -2.32% | 7.08 | 7.32 | 35780 | 2578 | 4.25% |
| 2024-05-10 | 7.53 | 7.32 | -0.20 | -2.66% | 7.30 | 7.58 | 45466 | 3357 | 5.40% |
| 2024-05-09 | 7.54 | 7.52 | 0.08 | 1.08% | 7.42 | 7.65 | 55519 | 4182 | 6.60% |
| 2024-05-08 | 7.66 | 7.44 | -0.32 | -4.12% | 7.38 | 7.83 | 88785 | 6697 | 10.55% |
| 2024-05-07 | 7.24 | 7.76 | 0.53 | 7.33% | 7.19 | 7.95 | 119942 | 9044 | 14.25% |
| 2024-05-06 | 6.85 | 7.23 | 0.49 | 7.27% | 6.85 | 7.34 | 87103 | 6171 | 10.35% |
| 2024-04-30 | 6.98 | 6.74 | 0.26 | 4.01% | 6.53 | 7.00 | 84460 | 5651 | 10.04% |
| 2024-04-29 | 6.21 | 6.48 | 0.28 | 4.52% | 6.17 | 6.52 | 47902 | 3069 | 5.69% |
| 2024-04-26 | 6.20 | 6.20 | -0.03 | -0.48% | 6.13 | 6.30 | 37124 | 2301 | 4.41% |
| 2024-04-25 | 6.22 | 6.23 | -0.02 | -0.32% | 6.20 | 6.32 | 34498 | 2159 | 4.10% |
| 2024-04-24 | 6.08 | 6.25 | 0.14 | 2.29% | 6.03 | 6.26 | 47430 | 2936 | 5.64% |
| 2024-04-23 | 5.84 | 6.11 | 0.31 | 5.34% | 5.84 | 6.23 | 52943 | 3218 | 6.29% |
| 2024-04-22 | 5.88 | 5.80 | -0.20 | -3.33% | 5.66 | 6.04 | 43293 | 2520 | 5.14% |
| 2024-04-19 | 6.08 | 6.00 | -0.11 | -1.80% | 5.97 | 6.25 | 50190 | 3046 | 5.96% |
| 2024-04-18 | 6.18 | 6.11 | -0.13 | -2.08% | 5.91 | 6.29 | 69213 | 4246 | 8.22% |
| 2024-04-17 | 5.61 | 6.24 | 0.04 | 0.65% | 5.61 | 6.45 | 98170 | 6086 | 11.66% |
| 2024-04-16 | 6.49 | 6.20 | -0.69 | -10.01% | 6.20 | 6.50 | 29963 | 1870 | 3.56% |
| 2024-04-15 | 7.64 | 6.89 | -0.77 | -10.05% | 6.89 | 7.78 | 128176 | 9058 | 15.23% |
| 2024-04-12 | 7.98 | 7.66 | -0.25 | -3.16% | 7.59 | 8.13 | 135479 | 10559 | 16.10% |
| 2024-04-11 | 7.08 | 7.91 | 0.72 | 10.01% | 7.00 | 7.91 | 90152 | 6939 | 10.71% |
| 2024-04-10 | 7.53 | 7.19 | -0.32 | -4.26% | 7.11 | 7.60 | 63164 | 4585 | 7.51% |
| 2024-04-09 | 7.50 | 7.51 | -0.03 | -0.40% | 7.37 | 7.64 | 55017 | 4109 | 6.54% |
| 2024-04-08 | 7.78 | 7.54 | -0.33 | -4.19% | 7.43 | 7.80 | 78767 | 5976 | 9.36% |
| 2024-04-03 | 8.04 | 7.87 | -0.25 | -3.08% | 7.85 | 8.16 | 81689 | 6504 | 9.71% |
| 2024-04-02 | 8.25 | 8.12 | -0.05 | -0.61% | 8.02 | 8.48 | 148316 | 12234 | 17.62% |
| 2024-04-01 | 7.87 | 8.17 | 0.32 | 4.08% | 7.71 | 8.30 | 148301 | 11915 | 17.62% |
| 2024-03-29 | 7.60 | 7.85 | 0.03 | 0.38% | 7.60 | 8.43 | 160869 | 12865 | 19.11% |
| 2024-03-28 | 7.22 | 7.82 | 0.28 | 3.71% | 7.15 | 8.20 | 176257 | 13408 | 20.94% |
| 2024-03-27 | 8.14 | 7.54 | -0.30 | -3.83% | 7.50 | 8.62 | 252814 | 20625 | 30.04% |
| 2024-03-26 | 7.09 | 7.84 | 0.71 | 9.96% | 7.08 | 7.84 | 121940 | 9247 | 14.49% |
| 2024-03-25 | 7.31 | 7.13 | -0.25 | -3.39% | 7.12 | 7.38 | 47112 | 3420 | 5.60% |
| 2024-03-22 | 7.51 | 7.38 | -0.13 | -1.73% | 7.28 | 7.57 | 53181 | 3938 | 6.32% |
| 2024-03-21 | 7.60 | 7.51 | -0.03 | -0.40% | 7.37 | 7.65 | 70258 | 5260 | 8.35% |
| 2024-03-20 | 7.51 | 7.54 | 0.03 | 0.40% | 7.42 | 7.57 | 65682 | 4938 | 7.80% |
| 2024-03-19 | 7.71 | 7.51 | -0.26 | -3.35% | 7.50 | 7.80 | 116268 | 8854 | 13.81% |
| 2024-03-18 | 7.34 | 7.77 | 0.40 | 5.43% | 7.29 | 8.11 | 166834 | 12704 | 19.82% |
| 2024-03-15 | 7.14 | 7.37 | 0.22 | 3.08% | 7.00 | 7.50 | 123888 | 9049 | 14.72% |
| 2024-03-14 | 6.99 | 7.15 | 0.14 | 2.00% | 6.95 | 7.30 | 107520 | 7662 | 12.78% |
| 2024-03-13 | 7.08 | 7.01 | -0.07 | -0.99% | 6.92 | 7.11 | 61382 | 4300 | 7.29% |
| 2024-03-12 | 6.94 | 7.08 | 0.12 | 1.72% | 6.81 | 7.09 | 83989 | 5835 | 9.98% |
| 2024-03-11 | 7.02 | 6.96 | 0.05 | 0.72% | 6.78 | 7.02 | 70349 | 4843 | 8.36% |
| 2024-03-08 | 7.03 | 6.91 | -0.13 | -1.85% | 6.74 | 7.03 | 90793 | 6218 | 10.79% |
| 2024-03-07 | 7.21 | 7.04 | 0.05 | 0.72% | 6.91 | 7.33 | 210402 | 15071 | 25.00% |
| 2024-03-06 | 6.40 | 6.99 | 0.64 | 10.08% | 6.40 | 6.99 | 68030 | 4672 | 8.08% |
| 2024-03-05 | 6.61 | 6.35 | -0.26 | -3.93% | 6.33 | 6.64 | 54259 | 3477 | 6.45% |
| 2024-03-04 | 6.79 | 6.61 | -0.18 | -2.65% | 6.41 | 6.81 | 60949 | 4011 | 7.24% |
| 2024-03-01 | 6.72 | 6.79 | 0.17 | 2.57% | 6.58 | 6.89 | 80402 | 5410 | 9.55% |