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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-20 | 6.05 | 6.08 | 0.05 | 0.83% | 6.03 | 6.17 | 199718 | 12188 | 3.62% |
| 2024-09-19 | 5.88 | 6.03 | 0.16 | 2.73% | 5.84 | 6.07 | 153161 | 9184 | 2.78% |
| 2024-09-18 | 5.91 | 5.87 | -0.10 | -1.68% | 5.79 | 5.97 | 123567 | 7246 | 2.24% |
| 2024-09-13 | 6.08 | 5.97 | -0.11 | -1.81% | 5.96 | 6.14 | 187855 | 11344 | 3.41% |
| 2024-09-12 | 5.95 | 6.08 | 0.12 | 2.01% | 5.95 | 6.15 | 195736 | 11905 | 3.55% |
| 2024-09-11 | 6.03 | 5.96 | -0.09 | -1.49% | 5.92 | 6.04 | 83328 | 4968 | 1.51% |
| 2024-09-10 | 5.88 | 6.05 | 0.19 | 3.24% | 5.78 | 6.09 | 138942 | 8257 | 2.52% |
| 2024-09-09 | 5.83 | 5.86 | -0.02 | -0.34% | 5.79 | 5.93 | 86659 | 5073 | 1.57% |
| 2024-09-06 | 6.08 | 5.88 | -0.21 | -3.45% | 5.86 | 6.10 | 144345 | 8617 | 2.62% |
| 2024-09-05 | 5.93 | 6.09 | 0.15 | 2.53% | 5.92 | 6.13 | 180847 | 10966 | 3.28% |
| 2024-09-04 | 5.96 | 5.94 | -0.09 | -1.49% | 5.93 | 6.03 | 110244 | 6584 | 2.00% |
| 2024-09-03 | 5.95 | 6.03 | 0.05 | 0.84% | 5.92 | 6.05 | 141762 | 8490 | 2.57% |
| 2024-09-02 | 6.18 | 5.98 | -0.21 | -3.39% | 5.97 | 6.24 | 200040 | 12184 | 3.63% |
| 2024-08-30 | 6.06 | 6.19 | 0.10 | 1.64% | 6.02 | 6.29 | 304779 | 18869 | 5.53% |
| 2024-08-29 | 6.06 | 6.09 | -0.07 | -1.14% | 5.93 | 6.11 | 290940 | 17509 | 5.28% |
| 2024-08-28 | 6.08 | 6.16 | 0.12 | 1.99% | 6.06 | 6.35 | 435913 | 27122 | 7.91% |
| 2024-08-27 | 5.91 | 6.04 | 0.10 | 1.68% | 5.84 | 6.07 | 201522 | 12012 | 3.66% |
| 2024-08-26 | 6.00 | 5.94 | -0.05 | -0.83% | 5.82 | 6.02 | 148109 | 8795 | 2.69% |
| 2024-08-23 | 5.96 | 5.99 | -0.06 | -0.99% | 5.93 | 6.12 | 204086 | 12285 | 3.70% |
| 2024-08-22 | 5.94 | 6.05 | 0.14 | 2.37% | 5.89 | 6.17 | 261261 | 15753 | 4.74% |
| 2024-08-21 | 5.94 | 5.91 | -0.10 | -1.66% | 5.87 | 6.00 | 133339 | 7896 | 2.42% |
| 2024-08-20 | 5.90 | 6.01 | 0.08 | 1.35% | 5.89 | 6.05 | 215837 | 12925 | 3.92% |
| 2024-08-19 | 6.00 | 5.93 | 0.02 | 0.34% | 5.89 | 6.02 | 133055 | 7929 | 2.41% |
| 2024-08-16 | 5.95 | 5.91 | 0.00 | 0.00% | 5.89 | 6.03 | 182741 | 10883 | 3.32% |
| 2024-08-15 | 5.75 | 5.91 | 0.16 | 2.78% | 5.68 | 5.94 | 166910 | 9783 | 3.03% |
| 2024-08-14 | 5.71 | 5.75 | 0.00 | 0.00% | 5.71 | 5.83 | 110726 | 6394 | 2.01% |
| 2024-08-13 | 5.62 | 5.75 | 0.11 | 1.95% | 5.61 | 5.75 | 105385 | 5993 | 1.91% |
| 2024-08-12 | 5.72 | 5.64 | -0.13 | -2.25% | 5.60 | 5.76 | 142530 | 8077 | 2.59% |
| 2024-08-09 | 5.89 | 5.77 | -0.12 | -2.04% | 5.77 | 5.94 | 184168 | 10770 | 3.34% |
| 2024-08-08 | 6.04 | 5.89 | -0.24 | -3.92% | 5.86 | 6.12 | 318450 | 18967 | 5.78% |
| 2024-08-07 | 5.88 | 6.13 | 0.17 | 2.85% | 5.86 | 6.25 | 463274 | 28278 | 8.41% |
| 2024-08-06 | 5.81 | 5.96 | 0.25 | 4.38% | 5.67 | 6.07 | 390412 | 22776 | 7.08% |
| 2024-08-05 | 6.10 | 5.71 | -0.27 | -4.52% | 5.71 | 6.18 | 480152 | 28679 | 8.81% |
| 2024-08-02 | 6.13 | 5.98 | -0.50 | -7.72% | 5.95 | 6.21 | 801323 | 48755 | 14.71% |
| 2024-08-01 | 6.00 | 6.48 | 0.70 | 12.11% | 6.00 | 6.94 | 1091015 | 72825 | 20.03% |
| 2024-07-31 | 5.56 | 5.78 | 0.20 | 3.58% | 5.54 | 5.81 | 162070 | 9216 | 2.97% |
| 2024-07-30 | 5.47 | 5.58 | 0.10 | 1.82% | 5.45 | 5.63 | 80372 | 4467 | 1.48% |
| 2024-07-29 | 5.44 | 5.48 | 0.03 | 0.55% | 5.38 | 5.54 | 64499 | 3529 | 1.18% |
| 2024-07-26 | 5.31 | 5.45 | 0.21 | 4.01% | 5.26 | 5.47 | 68911 | 3718 | 1.26% |
| 2024-07-25 | 5.22 | 5.24 | 0.00 | 0.00% | 5.13 | 5.31 | 47697 | 2487 | 0.88% |
| 2024-07-24 | 5.30 | 5.24 | -0.09 | -1.69% | 5.22 | 5.39 | 52067 | 2748 | 0.96% |
| 2024-07-23 | 5.40 | 5.33 | -0.09 | -1.66% | 5.32 | 5.46 | 54252 | 2930 | 1.00% |
| 2024-07-22 | 5.40 | 5.42 | 0.03 | 0.56% | 5.34 | 5.45 | 53179 | 2874 | 0.98% |
| 2024-07-19 | 5.26 | 5.39 | 0.14 | 2.67% | 5.22 | 5.39 | 64813 | 3453 | 1.19% |
| 2024-07-18 | 5.32 | 5.25 | -0.09 | -1.69% | 5.13 | 5.32 | 83751 | 4362 | 1.54% |
| 2024-07-17 | 5.48 | 5.34 | -0.16 | -2.91% | 5.34 | 5.52 | 77619 | 4172 | 1.42% |
| 2024-07-16 | 5.48 | 5.50 | -0.03 | -0.54% | 5.45 | 5.58 | 57688 | 3169 | 1.06% |
| 2024-07-15 | 5.73 | 5.53 | -0.13 | -2.30% | 5.50 | 5.74 | 63858 | 3565 | 1.17% |
| 2024-07-12 | 5.68 | 5.66 | -0.02 | -0.35% | 5.62 | 5.72 | 47642 | 2700 | 0.87% |
| 2024-07-11 | 5.64 | 5.68 | 0.16 | 2.90% | 5.61 | 5.70 | 69009 | 3909 | 1.27% |
| 2024-07-10 | 5.50 | 5.52 | 0.00 | 0.00% | 5.49 | 5.62 | 58809 | 3261 | 1.08% |
| 2024-07-09 | 5.41 | 5.52 | 0.12 | 2.22% | 5.26 | 5.56 | 100643 | 5458 | 1.85% |
| 2024-07-08 | 5.60 | 5.40 | -0.22 | -3.91% | 5.39 | 5.61 | 72354 | 3949 | 1.33% |
| 2024-07-05 | 5.46 | 5.62 | 0.12 | 2.18% | 5.41 | 5.67 | 68898 | 3826 | 1.26% |
| 2024-07-04 | 5.64 | 5.50 | -0.14 | -2.48% | 5.49 | 5.70 | 62553 | 3493 | 1.15% |
| 2024-07-03 | 5.79 | 5.64 | -0.16 | -2.76% | 5.64 | 5.79 | 67681 | 3856 | 1.24% |
| 2024-07-02 | 5.78 | 5.80 | 0.02 | 0.35% | 5.75 | 5.87 | 73216 | 4254 | 1.34% |
| 2024-07-01 | 5.71 | 5.78 | 0.08 | 1.40% | 5.62 | 5.82 | 78762 | 4503 | 1.45% |
| 2024-06-28 | 5.61 | 5.70 | 0.06 | 1.06% | 5.61 | 5.80 | 77265 | 4424 | 1.42% |
| 2024-06-27 | 5.71 | 5.64 | -0.09 | -1.57% | 5.63 | 5.79 | 73977 | 4223 | 1.36% |
| 2024-06-26 | 5.46 | 5.73 | 0.23 | 4.18% | 5.41 | 5.74 | 85071 | 4751 | 1.56% |
| 2024-06-25 | 5.57 | 5.50 | -0.09 | -1.61% | 5.45 | 5.68 | 98389 | 5469 | 1.81% |
| 2024-06-24 | 5.85 | 5.59 | -0.32 | -5.41% | 5.58 | 5.86 | 89283 | 5085 | 1.64% |
| 2024-06-21 | 5.90 | 5.91 | 0.04 | 0.68% | 5.77 | 5.95 | 65072 | 3830 | 1.19% |
| 2024-06-20 | 6.03 | 5.87 | -0.16 | -2.65% | 5.84 | 6.06 | 101996 | 6059 | 1.87% |
| 2024-06-19 | 6.07 | 6.03 | 0.00 | 0.00% | 6.00 | 6.13 | 93379 | 5669 | 1.71% |
| 2024-06-18 | 5.83 | 6.03 | 0.22 | 3.79% | 5.79 | 6.05 | 117489 | 7020 | 2.16% |
| 2024-06-17 | 5.71 | 5.81 | 0.05 | 0.87% | 5.70 | 5.89 | 82273 | 4779 | 1.51% |
| 2024-06-14 | 5.73 | 5.76 | 0.03 | 0.52% | 5.65 | 5.78 | 60836 | 3486 | 1.12% |
| 2024-06-13 | 5.77 | 5.73 | -0.03 | -0.52% | 5.68 | 5.81 | 95072 | 5451 | 1.75% |