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 | 6.79 | 6.74 | -0.05 | -0.74% | 6.70 | 6.83 | 192833 | 12983 | 0.41% |
| 2024-11-20 | 6.78 | 6.79 | -0.01 | -0.15% | 6.70 | 6.80 | 231921 | 15666 | 0.49% |
| 2024-11-19 | 6.84 | 6.80 | -0.04 | -0.58% | 6.69 | 6.88 | 360413 | 24359 | 0.76% |
| 2024-11-18 | 6.66 | 6.84 | 0.22 | 3.32% | 6.66 | 6.92 | 532700 | 36438 | 1.12% |
| 2024-11-15 | 6.71 | 6.62 | -0.12 | -1.78% | 6.61 | 6.75 | 250812 | 16762 | 0.53% |
| 2024-11-14 | 6.87 | 6.74 | -0.14 | -2.03% | 6.71 | 6.89 | 259281 | 17603 | 0.55% |
| 2024-11-13 | 6.89 | 6.88 | -0.05 | -0.72% | 6.80 | 6.96 | 283560 | 19470 | 0.60% |
| 2024-11-12 | 6.88 | 6.93 | 0.05 | 0.73% | 6.86 | 7.01 | 477942 | 33137 | 1.00% |
| 2024-11-11 | 6.88 | 6.88 | 0.02 | 0.29% | 6.78 | 6.93 | 370953 | 25370 | 0.78% |
| 2024-11-08 | 6.99 | 6.86 | -0.07 | -1.01% | 6.82 | 7.13 | 587404 | 40944 | 1.23% |
| 2024-11-07 | 6.66 | 6.93 | 0.21 | 3.13% | 6.65 | 6.93 | 511319 | 34963 | 1.07% |
| 2024-11-06 | 6.78 | 6.72 | -0.04 | -0.59% | 6.70 | 6.82 | 397652 | 26854 | 0.84% |
| 2024-11-05 | 6.66 | 6.76 | 0.09 | 1.35% | 6.62 | 6.77 | 389568 | 26199 | 0.82% |
| 2024-11-04 | 6.63 | 6.67 | 0.03 | 0.45% | 6.62 | 6.67 | 236483 | 15716 | 0.50% |
| 2024-11-01 | 6.66 | 6.64 | -0.03 | -0.45% | 6.57 | 6.72 | 371866 | 24731 | 0.78% |
| 2024-10-31 | 6.77 | 6.67 | -0.13 | -1.91% | 6.63 | 6.83 | 546625 | 36593 | 1.15% |
| 2024-10-30 | 6.75 | 6.80 | 0.02 | 0.29% | 6.72 | 6.84 | 310153 | 21044 | 0.65% |
| 2024-10-29 | 6.96 | 6.78 | -0.18 | -2.59% | 6.76 | 7.02 | 451894 | 31002 | 0.95% |
| 2024-10-28 | 7.10 | 6.96 | -0.06 | -0.85% | 6.86 | 7.14 | 668775 | 46475 | 1.41% |
| 2024-10-25 | 6.82 | 7.02 | 0.34 | 5.09% | 6.78 | 7.06 | 781238 | 53951 | 1.64% |
| 2024-10-24 | 6.70 | 6.68 | -0.04 | -0.60% | 6.64 | 6.72 | 194341 | 12959 | 0.41% |
| 2024-10-23 | 6.73 | 6.72 | -0.01 | -0.15% | 6.68 | 6.79 | 341774 | 22996 | 0.72% |
| 2024-10-22 | 6.62 | 6.73 | 0.11 | 1.66% | 6.58 | 6.73 | 302919 | 20170 | 0.64% |
| 2024-10-21 | 6.64 | 6.62 | 0.00 | 0.00% | 6.57 | 6.69 | 346632 | 22956 | 0.73% |
| 2024-10-18 | 6.49 | 6.62 | 0.13 | 2.00% | 6.38 | 6.75 | 493629 | 32420 | 1.04% |
| 2024-10-17 | 6.59 | 6.49 | -0.07 | -1.07% | 6.48 | 6.66 | 281930 | 18523 | 0.59% |
| 2024-10-16 | 6.50 | 6.56 | -0.02 | -0.30% | 6.44 | 6.67 | 304381 | 19982 | 0.64% |
| 2024-10-15 | 6.80 | 6.58 | -0.22 | -3.24% | 6.56 | 6.80 | 418242 | 27965 | 0.88% |
| 2024-10-14 | 6.92 | 6.80 | -0.10 | -1.45% | 6.67 | 6.96 | 591268 | 40136 | 1.24% |
| 2024-10-11 | 7.25 | 6.90 | -0.41 | -5.61% | 6.80 | 7.28 | 619315 | 43395 | 1.30% |
| 2024-10-10 | 7.70 | 7.31 | 0.15 | 2.09% | 7.18 | 7.70 | 894441 | 66458 | 1.88% |
| 2024-10-09 | 7.61 | 7.16 | -0.53 | -6.89% | 7.14 | 7.82 | 1012916 | 75826 | 2.13% |
| 2024-10-08 | 7.69 | 7.69 | 0.70 | 10.01% | 7.32 | 7.69 | 1204958 | 91742 | 2.53% |
| 2024-09-30 | 6.69 | 6.99 | 0.64 | 10.08% | 6.56 | 6.99 | 795940 | 54401 | 1.67% |
| 2024-09-27 | 6.18 | 6.35 | 0.27 | 4.44% | 6.15 | 6.41 | 430862 | 26981 | 0.91% |
| 2024-09-26 | 5.90 | 6.08 | 0.19 | 3.23% | 5.83 | 6.09 | 283759 | 16900 | 0.60% |
| 2024-09-25 | 5.85 | 5.89 | 0.10 | 1.73% | 5.85 | 6.02 | 312072 | 18541 | 0.66% |
| 2024-09-24 | 5.60 | 5.79 | 0.20 | 3.58% | 5.60 | 5.80 | 290089 | 16579 | 0.61% |
| 2024-09-23 | 5.54 | 5.59 | 0.05 | 0.90% | 5.50 | 5.60 | 136714 | 7614 | 0.29% |
| 2024-09-20 | 5.58 | 5.54 | -0.04 | -0.72% | 5.51 | 5.59 | 127004 | 7031 | 0.27% |
| 2024-09-19 | 5.46 | 5.58 | 0.14 | 2.57% | 5.44 | 5.60 | 193555 | 10719 | 0.41% |
| 2024-09-18 | 5.42 | 5.44 | 0.01 | 0.18% | 5.34 | 5.47 | 143741 | 7774 | 0.30% |
| 2024-09-13 | 5.46 | 5.43 | -0.03 | -0.55% | 5.42 | 5.48 | 138213 | 7524 | 0.29% |
| 2024-09-12 | 5.46 | 5.46 | -0.03 | -0.55% | 5.46 | 5.53 | 146573 | 8045 | 0.31% |
| 2024-09-11 | 5.53 | 5.49 | -0.02 | -0.36% | 5.44 | 5.53 | 119015 | 6510 | 0.25% |
| 2024-09-10 | 5.51 | 5.51 | 0.03 | 0.55% | 5.42 | 5.57 | 178458 | 9791 | 0.38% |
| 2024-09-09 | 5.65 | 5.48 | -0.27 | -4.70% | 5.46 | 5.66 | 335995 | 18621 | 0.71% |
| 2024-09-06 | 5.80 | 5.75 | 0.05 | 0.88% | 5.73 | 5.86 | 266990 | 15469 | 0.56% |
| 2024-09-05 | 5.69 | 5.70 | 0.01 | 0.18% | 5.67 | 5.73 | 133278 | 7596 | 0.28% |
| 2024-09-04 | 5.70 | 5.69 | -0.03 | -0.52% | 5.67 | 5.76 | 117971 | 6743 | 0.25% |
| 2024-09-03 | 5.78 | 5.72 | -0.08 | -1.38% | 5.69 | 5.82 | 189179 | 10865 | 0.40% |
| 2024-09-02 | 5.87 | 5.80 | -0.10 | -1.69% | 5.79 | 5.89 | 195448 | 11408 | 0.41% |
| 2024-08-30 | 5.78 | 5.90 | 0.10 | 1.72% | 5.74 | 5.93 | 264218 | 15448 | 0.56% |
| 2024-08-29 | 5.82 | 5.80 | -0.04 | -0.68% | 5.77 | 5.83 | 165547 | 9604 | 0.35% |
| 2024-08-28 | 5.78 | 5.84 | 0.02 | 0.34% | 5.78 | 5.92 | 201291 | 11823 | 0.42% |
| 2024-08-27 | 5.92 | 5.82 | -0.14 | -2.35% | 5.80 | 5.96 | 225883 | 13222 | 0.47% |
| 2024-08-26 | 6.00 | 5.96 | -0.08 | -1.32% | 5.88 | 6.03 | 331131 | 19652 | 0.70% |
| 2024-08-23 | 6.18 | 6.04 | -0.52 | -7.93% | 6.00 | 6.18 | 537991 | 32550 | 1.13% |
| 2024-08-22 | 6.52 | 6.56 | 0.04 | 0.61% | 6.51 | 6.57 | 95882 | 6274 | 0.20% |
| 2024-08-21 | 6.57 | 6.52 | -0.08 | -1.21% | 6.52 | 6.60 | 85284 | 5590 | 0.18% |
| 2024-08-20 | 6.66 | 6.60 | -0.06 | -0.90% | 6.50 | 6.68 | 163101 | 10722 | 0.34% |
| 2024-08-19 | 6.67 | 6.66 | -0.02 | -0.30% | 6.64 | 6.72 | 127051 | 8479 | 0.27% |
| 2024-08-16 | 6.74 | 6.68 | -0.05 | -0.74% | 6.64 | 6.75 | 127951 | 8542 | 0.27% |
| 2024-08-15 | 6.65 | 6.73 | 0.07 | 1.05% | 6.65 | 6.74 | 110903 | 7437 | 0.23% |
| 2024-08-14 | 6.69 | 6.66 | -0.02 | -0.30% | 6.63 | 6.71 | 92475 | 6175 | 0.19% |
| 2024-08-13 | 6.62 | 6.68 | 0.05 | 0.75% | 6.62 | 6.70 | 107122 | 7142 | 0.23% |