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 | 6.80 | 6.84 | 0.04 | 0.59% | 6.74 | 6.86 | 64473 | 4388 | 1.55% |
| 2024-11-20 | 6.70 | 6.80 | 0.10 | 1.49% | 6.65 | 6.81 | 81459 | 5490 | 1.96% |
| 2024-11-19 | 6.62 | 6.70 | 0.07 | 1.06% | 6.57 | 6.70 | 76608 | 5094 | 1.84% |
| 2024-11-18 | 6.75 | 6.63 | -0.02 | -0.30% | 6.60 | 6.92 | 98757 | 6640 | 2.37% |
| 2024-11-15 | 6.71 | 6.65 | -0.10 | -1.48% | 6.64 | 6.78 | 70714 | 4746 | 1.70% |
| 2024-11-14 | 6.87 | 6.75 | -0.11 | -1.60% | 6.71 | 6.88 | 78364 | 5310 | 1.88% |
| 2024-11-13 | 6.85 | 6.86 | 0.01 | 0.15% | 6.74 | 6.91 | 85765 | 5851 | 2.06% |
| 2024-11-12 | 6.86 | 6.85 | -0.03 | -0.44% | 6.80 | 6.95 | 108029 | 7429 | 2.60% |
| 2024-11-11 | 6.93 | 6.88 | -0.06 | -0.86% | 6.77 | 6.93 | 100596 | 6868 | 2.42% |
| 2024-11-08 | 7.14 | 6.94 | -0.18 | -2.53% | 6.91 | 7.19 | 153216 | 10711 | 3.68% |
| 2024-11-07 | 7.05 | 7.12 | 0.15 | 2.15% | 6.98 | 7.17 | 200414 | 14212 | 4.82% |
| 2024-11-06 | 6.79 | 6.97 | 0.18 | 2.65% | 6.72 | 6.97 | 168379 | 11602 | 4.05% |
| 2024-11-05 | 6.70 | 6.79 | 0.10 | 1.49% | 6.66 | 6.80 | 103439 | 6970 | 2.49% |
| 2024-11-04 | 6.66 | 6.69 | 0.02 | 0.30% | 6.59 | 6.70 | 68431 | 4541 | 1.64% |
| 2024-11-01 | 6.76 | 6.67 | -0.14 | -2.06% | 6.63 | 6.80 | 94888 | 6360 | 2.28% |
| 2024-10-31 | 6.78 | 6.81 | -0.01 | -0.15% | 6.73 | 6.85 | 89478 | 6083 | 2.15% |
| 2024-10-30 | 6.82 | 6.82 | -0.04 | -0.58% | 6.76 | 6.91 | 95739 | 6527 | 2.30% |
| 2024-10-29 | 6.95 | 6.86 | -0.12 | -1.72% | 6.84 | 7.05 | 156242 | 10807 | 3.75% |
| 2024-10-28 | 6.76 | 6.98 | 0.21 | 3.10% | 6.76 | 7.06 | 174635 | 12162 | 4.20% |
| 2024-10-25 | 6.65 | 6.77 | 0.19 | 2.89% | 6.63 | 6.81 | 139223 | 9382 | 3.34% |
| 2024-10-24 | 6.58 | 6.58 | -0.02 | -0.30% | 6.53 | 6.65 | 56021 | 3681 | 1.35% |
| 2024-10-23 | 6.65 | 6.60 | -0.03 | -0.45% | 6.56 | 6.66 | 74254 | 4900 | 1.78% |
| 2024-10-22 | 6.45 | 6.63 | 0.18 | 2.79% | 6.44 | 6.68 | 132655 | 8707 | 3.19% |
| 2024-10-21 | 6.44 | 6.45 | 0.00 | 0.00% | 6.41 | 6.54 | 97155 | 6276 | 2.33% |
| 2024-10-18 | 6.35 | 6.45 | 0.09 | 1.42% | 6.29 | 6.51 | 102268 | 6565 | 2.46% |
| 2024-10-17 | 6.49 | 6.36 | -0.13 | -2.00% | 6.34 | 6.53 | 69515 | 4462 | 1.67% |
| 2024-10-16 | 6.41 | 6.49 | 0.07 | 1.09% | 6.33 | 6.53 | 73797 | 4761 | 1.77% |
| 2024-10-15 | 6.41 | 6.42 | -0.06 | -0.93% | 6.39 | 6.58 | 101324 | 6550 | 2.43% |
| 2024-10-14 | 6.36 | 6.48 | 0.15 | 2.37% | 6.36 | 6.51 | 108680 | 6993 | 2.61% |
| 2024-10-11 | 6.51 | 6.33 | -0.18 | -2.76% | 6.29 | 6.55 | 103123 | 6604 | 2.48% |
| 2024-10-10 | 6.45 | 6.51 | 0.17 | 2.68% | 6.38 | 6.65 | 145634 | 9516 | 3.50% |
| 2024-10-09 | 6.83 | 6.34 | -0.59 | -8.51% | 6.33 | 6.83 | 179295 | 11732 | 4.31% |
| 2024-10-08 | 7.41 | 6.93 | 0.18 | 2.67% | 6.68 | 7.42 | 324546 | 22634 | 7.80% |
| 2024-09-30 | 6.45 | 6.75 | 0.45 | 7.14% | 6.34 | 6.79 | 250549 | 16534 | 6.02% |
| 2024-09-27 | 6.26 | 6.30 | 0.09 | 1.45% | 6.22 | 6.41 | 135186 | 8506 | 3.25% |
| 2024-09-26 | 6.00 | 6.21 | 0.22 | 3.67% | 5.95 | 6.21 | 90383 | 5512 | 2.17% |
| 2024-09-25 | 6.07 | 5.99 | 0.00 | 0.00% | 5.97 | 6.15 | 81998 | 4963 | 1.97% |
| 2024-09-24 | 5.82 | 5.99 | 0.17 | 2.92% | 5.82 | 5.99 | 85765 | 5077 | 2.06% |
| 2024-09-23 | 5.86 | 5.82 | -0.05 | -0.85% | 5.75 | 5.89 | 61980 | 3590 | 1.49% |
| 2024-09-20 | 5.94 | 5.87 | -0.10 | -1.68% | 5.86 | 5.98 | 97075 | 5730 | 2.33% |
| 2024-09-19 | 5.61 | 5.97 | 0.35 | 6.23% | 5.59 | 6.01 | 166714 | 9806 | 4.01% |
| 2024-09-18 | 5.68 | 5.62 | -0.09 | -1.58% | 5.51 | 5.68 | 107774 | 6000 | 2.59% |
| 2024-09-13 | 5.65 | 5.71 | 0.06 | 1.06% | 5.54 | 5.76 | 148157 | 8387 | 3.56% |
| 2024-09-12 | 5.78 | 5.65 | -0.13 | -2.25% | 5.63 | 5.81 | 144591 | 8222 | 3.47% |
| 2024-09-11 | 5.98 | 5.78 | -0.25 | -4.15% | 5.73 | 6.05 | 83292 | 4877 | 2.00% |
| 2024-09-10 | 6.13 | 6.03 | -0.09 | -1.47% | 5.99 | 6.15 | 43878 | 2654 | 1.05% |
| 2024-09-09 | 6.04 | 6.12 | 0.03 | 0.49% | 6.00 | 6.13 | 52134 | 3171 | 1.25% |
| 2024-09-06 | 6.13 | 6.09 | -0.07 | -1.14% | 6.06 | 6.17 | 59820 | 3658 | 1.44% |
| 2024-09-05 | 6.19 | 6.16 | -0.03 | -0.48% | 6.09 | 6.27 | 110852 | 6837 | 2.66% |
| 2024-09-04 | 6.01 | 6.19 | 0.15 | 2.48% | 6.00 | 6.50 | 192273 | 12010 | 4.62% |
| 2024-09-03 | 5.95 | 6.04 | 0.10 | 1.68% | 5.92 | 6.07 | 49364 | 2963 | 1.19% |
| 2024-09-02 | 5.95 | 5.94 | 0.00 | 0.00% | 5.92 | 6.07 | 45063 | 2701 | 1.08% |
| 2024-08-30 | 5.84 | 5.94 | 0.03 | 0.51% | 5.84 | 6.01 | 53134 | 3156 | 1.28% |
| 2024-08-29 | 6.01 | 5.91 | -0.11 | -1.83% | 5.85 | 6.02 | 57515 | 3401 | 1.38% |
| 2024-08-28 | 5.98 | 6.02 | 0.11 | 1.86% | 5.83 | 6.06 | 61820 | 3698 | 1.49% |
| 2024-08-27 | 5.80 | 5.91 | 0.09 | 1.55% | 5.78 | 5.97 | 39921 | 2354 | 0.96% |
| 2024-08-26 | 5.65 | 5.82 | 0.12 | 2.11% | 5.65 | 5.86 | 27176 | 1569 | 0.65% |
| 2024-08-23 | 5.71 | 5.70 | -0.02 | -0.35% | 5.65 | 5.75 | 26348 | 1497 | 0.63% |
| 2024-08-22 | 5.81 | 5.72 | -0.06 | -1.04% | 5.70 | 5.85 | 18900 | 1085 | 0.45% |
| 2024-08-21 | 5.87 | 5.78 | -0.09 | -1.53% | 5.77 | 5.90 | 22587 | 1314 | 0.54% |
| 2024-08-20 | 5.95 | 5.87 | -0.09 | -1.51% | 5.84 | 5.95 | 25618 | 1507 | 0.62% |
| 2024-08-19 | 5.92 | 5.96 | 0.03 | 0.51% | 5.92 | 5.99 | 18045 | 1074 | 0.43% |
| 2024-08-16 | 6.00 | 5.93 | -0.04 | -0.67% | 5.93 | 6.00 | 22737 | 1352 | 0.55% |