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 | 6.50 | 6.45 | -0.03 | -0.46% | 6.38 | 6.58 | 71818 | 4641 | 1.18% |
| 2024-11-20 | 6.31 | 6.48 | 0.20 | 3.18% | 6.27 | 6.49 | 72061 | 4633 | 1.19% |
| 2024-11-19 | 6.17 | 6.28 | 0.11 | 1.78% | 6.09 | 6.30 | 54571 | 3380 | 0.90% |
| 2024-11-18 | 6.34 | 6.17 | -0.16 | -2.53% | 6.12 | 6.46 | 62518 | 3921 | 1.03% |
| 2024-11-15 | 6.32 | 6.33 | -0.05 | -0.78% | 6.30 | 6.58 | 70663 | 4538 | 1.17% |
| 2024-11-14 | 6.55 | 6.38 | -0.24 | -3.63% | 6.36 | 6.61 | 82727 | 5346 | 1.36% |
| 2024-11-13 | 6.59 | 6.62 | -0.04 | -0.60% | 6.41 | 6.67 | 86649 | 5671 | 1.43% |
| 2024-11-12 | 6.67 | 6.66 | 0.00 | 0.00% | 6.57 | 6.74 | 96537 | 6419 | 1.59% |
| 2024-11-11 | 6.56 | 6.66 | 0.16 | 2.46% | 6.46 | 6.66 | 101286 | 6640 | 1.67% |
| 2024-11-08 | 6.56 | 6.50 | -0.04 | -0.61% | 6.41 | 6.64 | 100927 | 6566 | 1.66% |
| 2024-11-07 | 6.38 | 6.54 | 0.11 | 1.71% | 6.35 | 6.54 | 91745 | 5949 | 1.51% |
| 2024-11-06 | 6.37 | 6.43 | 0.03 | 0.47% | 6.37 | 6.53 | 84695 | 5449 | 1.40% |
| 2024-11-05 | 6.37 | 6.40 | 0.05 | 0.79% | 6.33 | 6.41 | 72224 | 4598 | 1.19% |
| 2024-11-04 | 6.22 | 6.35 | 0.15 | 2.42% | 6.18 | 6.50 | 53072 | 3365 | 0.88% |
| 2024-11-01 | 6.25 | 6.20 | -0.05 | -0.80% | 6.17 | 6.37 | 82798 | 5162 | 1.37% |
| 2024-10-31 | 6.13 | 6.25 | 0.01 | 0.16% | 6.13 | 6.33 | 82444 | 5145 | 1.36% |
| 2024-10-30 | 6.20 | 6.24 | -0.02 | -0.32% | 6.17 | 6.33 | 67008 | 4185 | 1.11% |
| 2024-10-29 | 6.49 | 6.26 | -0.23 | -3.54% | 6.25 | 6.56 | 86843 | 5532 | 1.43% |
| 2024-10-28 | 6.40 | 6.49 | 0.09 | 1.41% | 6.33 | 6.50 | 98683 | 6344 | 1.63% |
| 2024-10-25 | 6.28 | 6.40 | 0.04 | 0.63% | 6.28 | 6.48 | 115038 | 7361 | 1.90% |
| 2024-10-24 | 6.13 | 6.36 | 0.19 | 3.08% | 6.12 | 6.55 | 133064 | 8431 | 2.20% |
| 2024-10-23 | 6.25 | 6.17 | -0.06 | -0.96% | 6.15 | 6.28 | 77881 | 4829 | 1.28% |
| 2024-10-22 | 6.18 | 6.23 | 0.04 | 0.65% | 6.12 | 6.23 | 75764 | 4685 | 1.25% |
| 2024-10-21 | 6.30 | 6.19 | -0.16 | -2.52% | 6.16 | 6.31 | 119970 | 7448 | 1.98% |
| 2024-10-18 | 6.31 | 6.35 | 0.05 | 0.79% | 6.15 | 6.38 | 133341 | 8346 | 2.20% |
| 2024-10-17 | 6.25 | 6.30 | 0.02 | 0.32% | 6.14 | 6.32 | 123351 | 7667 | 2.03% |
| 2024-10-16 | 6.30 | 6.28 | -0.16 | -2.48% | 6.17 | 6.35 | 150010 | 9361 | 2.47% |
| 2024-10-15 | 6.71 | 6.44 | -0.53 | -7.60% | 6.32 | 6.71 | 235480 | 15346 | 3.88% |
| 2024-10-14 | 6.46 | 6.97 | 0.62 | 9.76% | 6.35 | 6.99 | 390697 | 26269 | 6.44% |
| 2024-10-11 | 5.81 | 6.35 | 0.58 | 10.05% | 5.75 | 6.35 | 159721 | 9969 | 2.63% |
| 2024-10-10 | 5.76 | 5.77 | 0.02 | 0.35% | 5.67 | 6.00 | 72712 | 4240 | 1.20% |
| 2024-10-09 | 6.29 | 5.75 | -0.60 | -9.45% | 5.73 | 6.30 | 103072 | 6132 | 1.70% |
| 2024-10-08 | 6.71 | 6.35 | 0.25 | 4.10% | 6.05 | 6.71 | 145739 | 9311 | 2.40% |
| 2024-09-30 | 5.83 | 6.10 | 0.55 | 9.91% | 5.65 | 6.11 | 117523 | 7000 | 1.94% |
| 2024-09-27 | 5.45 | 5.55 | 0.20 | 3.74% | 5.36 | 5.60 | 40245 | 2204 | 0.66% |
| 2024-09-26 | 5.20 | 5.35 | 0.11 | 2.10% | 5.19 | 5.36 | 43225 | 2290 | 0.71% |
| 2024-09-25 | 5.19 | 5.24 | 0.09 | 1.75% | 5.17 | 5.32 | 45824 | 2412 | 0.76% |
| 2024-09-24 | 4.95 | 5.15 | 0.21 | 4.25% | 4.93 | 5.15 | 33170 | 1680 | 0.55% |
| 2024-09-23 | 4.90 | 4.94 | 0.02 | 0.41% | 4.87 | 4.99 | 12917 | 636 | 0.21% |
| 2024-09-20 | 5.02 | 4.92 | -0.10 | -1.99% | 4.91 | 5.04 | 14929 | 739 | 0.25% |
| 2024-09-19 | 4.90 | 5.02 | 0.17 | 3.51% | 4.83 | 5.04 | 24989 | 1234 | 0.41% |
| 2024-09-18 | 4.94 | 4.85 | -0.09 | -1.82% | 4.74 | 4.97 | 28023 | 1354 | 0.46% |
| 2024-09-13 | 5.07 | 4.94 | -0.13 | -2.56% | 4.94 | 5.11 | 24031 | 1200 | 0.40% |
| 2024-09-12 | 5.11 | 5.07 | -0.03 | -0.59% | 5.07 | 5.16 | 15349 | 784 | 0.25% |
| 2024-09-11 | 5.10 | 5.10 | 0.01 | 0.20% | 5.05 | 5.17 | 13438 | 687 | 0.22% |
| 2024-09-10 | 5.12 | 5.09 | -0.02 | -0.39% | 5.02 | 5.18 | 17024 | 864 | 0.28% |
| 2024-09-09 | 5.14 | 5.11 | -0.02 | -0.39% | 5.08 | 5.19 | 14153 | 725 | 0.23% |
| 2024-09-06 | 5.25 | 5.13 | -0.11 | -2.10% | 5.12 | 5.25 | 19013 | 981 | 0.31% |
| 2024-09-05 | 5.21 | 5.24 | 0.02 | 0.38% | 5.20 | 5.27 | 17782 | 929 | 0.29% |
| 2024-09-04 | 5.21 | 5.22 | -0.01 | -0.19% | 5.18 | 5.30 | 22700 | 1190 | 0.37% |
| 2024-09-03 | 5.22 | 5.23 | 0.02 | 0.38% | 5.17 | 5.31 | 21915 | 1150 | 0.36% |
| 2024-09-02 | 5.24 | 5.21 | -0.04 | -0.76% | 5.20 | 5.30 | 26643 | 1399 | 0.44% |
| 2024-08-30 | 5.16 | 5.25 | 0.08 | 1.55% | 5.16 | 5.30 | 31753 | 1668 | 0.52% |
| 2024-08-29 | 5.05 | 5.17 | -0.01 | -0.19% | 5.05 | 5.19 | 30365 | 1553 | 0.50% |
| 2024-08-28 | 5.05 | 5.18 | 0.10 | 1.97% | 5.04 | 5.23 | 25876 | 1335 | 0.43% |
| 2024-08-27 | 5.16 | 5.08 | -0.11 | -2.12% | 5.05 | 5.18 | 20295 | 1035 | 0.33% |
| 2024-08-26 | 5.04 | 5.19 | 0.15 | 2.98% | 5.04 | 5.27 | 28113 | 1460 | 0.46% |
| 2024-08-23 | 5.13 | 5.04 | -0.09 | -1.75% | 5.01 | 5.15 | 24960 | 1263 | 0.41% |
| 2024-08-22 | 5.22 | 5.13 | -0.07 | -1.35% | 5.12 | 5.26 | 25460 | 1322 | 0.42% |
| 2024-08-21 | 5.21 | 5.20 | 0.01 | 0.19% | 5.16 | 5.27 | 20468 | 1067 | 0.34% |
| 2024-08-20 | 5.28 | 5.19 | -0.08 | -1.52% | 5.16 | 5.34 | 23658 | 1237 | 0.39% |
| 2024-08-19 | 5.32 | 5.27 | -0.05 | -0.94% | 5.25 | 5.38 | 26166 | 1386 | 0.43% |
| 2024-08-16 | 5.28 | 5.32 | 0.02 | 0.38% | 5.28 | 5.40 | 30123 | 1611 | 0.50% |
| 2024-08-15 | 5.26 | 5.30 | 0.03 | 0.57% | 5.20 | 5.33 | 37067 | 1955 | 0.61% |
| 2024-08-14 | 5.35 | 5.27 | -0.04 | -0.75% | 5.25 | 5.68 | 70085 | 3789 | 1.16% |
| 2024-08-13 | 5.17 | 5.31 | 0.12 | 2.31% | 5.11 | 5.33 | 28902 | 1513 | 0.48% |