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 | 6.98 | 6.98 | 0.19 | 2.80% | 6.86 | 7.06 | 168854 | 11774 | 1.00% |
| 2024-11-20 | 6.66 | 6.79 | 0.14 | 2.11% | 6.59 | 6.80 | 74545 | 5004 | 0.44% |
| 2024-11-19 | 6.56 | 6.65 | 0.04 | 0.61% | 6.55 | 6.71 | 81665 | 5401 | 0.48% |
| 2024-11-18 | 6.67 | 6.61 | -0.06 | -0.90% | 6.57 | 6.88 | 126356 | 8523 | 0.74% |
| 2024-11-15 | 6.70 | 6.67 | -0.05 | -0.74% | 6.67 | 6.78 | 68184 | 4577 | 0.40% |
| 2024-11-14 | 6.90 | 6.72 | -0.17 | -2.47% | 6.71 | 6.91 | 83349 | 5648 | 0.49% |
| 2024-11-13 | 6.88 | 6.89 | 0.02 | 0.29% | 6.82 | 6.92 | 87150 | 5987 | 0.51% |
| 2024-11-12 | 6.87 | 6.87 | 0.04 | 0.59% | 6.82 | 6.98 | 121306 | 8364 | 0.71% |
| 2024-11-11 | 6.90 | 6.83 | -0.12 | -1.73% | 6.70 | 6.94 | 119706 | 8122 | 0.71% |
| 2024-11-08 | 7.20 | 6.95 | -0.24 | -3.34% | 6.92 | 7.24 | 150232 | 10541 | 0.89% |
| 2024-11-07 | 6.87 | 7.19 | 0.27 | 3.90% | 6.86 | 7.31 | 225785 | 16080 | 1.33% |
| 2024-11-06 | 6.68 | 6.92 | 0.24 | 3.59% | 6.63 | 6.94 | 190025 | 13014 | 1.12% |
| 2024-11-05 | 6.60 | 6.68 | 0.12 | 1.83% | 6.54 | 6.68 | 107502 | 7135 | 0.63% |
| 2024-11-04 | 6.44 | 6.56 | 0.08 | 1.23% | 6.40 | 6.56 | 77758 | 5036 | 0.46% |
| 2024-11-01 | 6.55 | 6.48 | -0.07 | -1.07% | 6.45 | 6.57 | 89691 | 5821 | 0.53% |
| 2024-10-31 | 6.67 | 6.55 | -0.12 | -1.80% | 6.50 | 6.73 | 91440 | 6012 | 0.54% |
| 2024-10-30 | 6.61 | 6.67 | -0.01 | -0.15% | 6.61 | 6.71 | 80772 | 5380 | 0.48% |
| 2024-10-29 | 6.80 | 6.68 | -0.13 | -1.91% | 6.65 | 6.81 | 132740 | 8912 | 0.78% |
| 2024-10-28 | 6.41 | 6.81 | 0.37 | 5.75% | 6.39 | 6.88 | 208665 | 14021 | 1.23% |
| 2024-10-25 | 6.31 | 6.44 | 0.13 | 2.06% | 6.30 | 6.49 | 129538 | 8274 | 0.76% |
| 2024-10-24 | 6.31 | 6.31 | 0.00 | 0.00% | 6.26 | 6.37 | 58398 | 3680 | 0.34% |
| 2024-10-23 | 6.34 | 6.31 | -0.02 | -0.32% | 6.27 | 6.37 | 77764 | 4920 | 0.46% |
| 2024-10-22 | 6.28 | 6.33 | 0.04 | 0.64% | 6.25 | 6.33 | 80763 | 5084 | 0.48% |
| 2024-10-21 | 6.28 | 6.29 | 0.01 | 0.16% | 6.26 | 6.38 | 94622 | 5977 | 0.56% |
| 2024-10-18 | 6.17 | 6.28 | 0.11 | 1.78% | 6.10 | 6.37 | 109834 | 6836 | 0.65% |
| 2024-10-17 | 6.23 | 6.17 | -0.04 | -0.64% | 6.16 | 6.30 | 84620 | 5270 | 0.50% |
| 2024-10-16 | 6.06 | 6.21 | 0.09 | 1.47% | 6.06 | 6.28 | 92681 | 5737 | 0.55% |
| 2024-10-15 | 6.22 | 6.12 | -0.15 | -2.39% | 6.11 | 6.26 | 86660 | 5365 | 0.51% |
| 2024-10-14 | 6.25 | 6.27 | 0.10 | 1.62% | 6.16 | 6.30 | 92306 | 5756 | 0.54% |
| 2024-10-11 | 6.25 | 6.17 | -0.08 | -1.28% | 6.15 | 6.32 | 106515 | 6629 | 0.63% |
| 2024-10-10 | 6.20 | 6.25 | 0.10 | 1.63% | 6.15 | 6.38 | 148723 | 9356 | 0.88% |
| 2024-10-09 | 6.59 | 6.15 | -0.49 | -7.38% | 6.14 | 6.59 | 198192 | 12495 | 1.17% |
| 2024-10-08 | 6.95 | 6.64 | 0.31 | 4.90% | 6.33 | 6.96 | 294679 | 19547 | 1.74% |
| 2024-09-30 | 6.05 | 6.33 | 0.47 | 8.02% | 5.99 | 6.38 | 247772 | 15338 | 1.46% |
| 2024-09-27 | 5.89 | 5.86 | 0.04 | 0.69% | 5.80 | 5.95 | 126009 | 7388 | 0.74% |
| 2024-09-26 | 5.64 | 5.82 | 0.17 | 3.01% | 5.62 | 5.83 | 87239 | 5003 | 0.51% |
| 2024-09-25 | 5.69 | 5.65 | 0.01 | 0.18% | 5.65 | 5.77 | 107970 | 6162 | 0.64% |
| 2024-09-24 | 5.54 | 5.64 | 0.12 | 2.17% | 5.53 | 5.67 | 88280 | 4949 | 0.52% |
| 2024-09-23 | 5.50 | 5.52 | 0.00 | 0.00% | 5.45 | 5.52 | 46513 | 2555 | 0.27% |
| 2024-09-20 | 5.51 | 5.52 | 0.00 | 0.00% | 5.47 | 5.57 | 57762 | 3182 | 0.34% |
| 2024-09-19 | 5.37 | 5.52 | 0.15 | 2.79% | 5.37 | 5.54 | 75606 | 4143 | 0.45% |
| 2024-09-18 | 5.29 | 5.37 | 0.09 | 1.70% | 5.27 | 5.40 | 61960 | 3301 | 0.37% |
| 2024-09-13 | 5.28 | 5.28 | 0.01 | 0.19% | 5.23 | 5.31 | 31429 | 1658 | 0.19% |
| 2024-09-12 | 5.24 | 5.27 | 0.03 | 0.57% | 5.23 | 5.33 | 45596 | 2409 | 0.27% |
| 2024-09-11 | 5.28 | 5.24 | -0.07 | -1.32% | 5.20 | 5.31 | 35712 | 1875 | 0.21% |
| 2024-09-10 | 5.39 | 5.31 | -0.05 | -0.93% | 5.23 | 5.39 | 43645 | 2314 | 0.26% |
| 2024-09-09 | 5.28 | 5.36 | 0.05 | 0.94% | 5.27 | 5.41 | 47768 | 2557 | 0.28% |
| 2024-09-06 | 5.36 | 5.31 | -0.06 | -1.12% | 5.29 | 5.39 | 57425 | 3058 | 0.34% |
| 2024-09-05 | 5.31 | 5.37 | 0.02 | 0.37% | 5.31 | 5.40 | 42824 | 2295 | 0.25% |
| 2024-09-04 | 5.33 | 5.35 | 0.01 | 0.19% | 5.30 | 5.44 | 68697 | 3686 | 0.40% |
| 2024-09-03 | 5.22 | 5.34 | 0.11 | 2.10% | 5.22 | 5.36 | 72513 | 3857 | 0.43% |
| 2024-09-02 | 5.15 | 5.23 | 0.11 | 2.15% | 5.14 | 5.31 | 99781 | 5246 | 0.59% |
| 2024-08-30 | 5.17 | 5.12 | -0.02 | -0.39% | 5.08 | 5.19 | 58964 | 3035 | 0.35% |
| 2024-08-29 | 5.10 | 5.14 | 0.00 | 0.00% | 5.07 | 5.16 | 32506 | 1665 | 0.19% |
| 2024-08-28 | 5.02 | 5.14 | 0.09 | 1.78% | 5.02 | 5.16 | 38920 | 1987 | 0.23% |
| 2024-08-27 | 5.02 | 5.05 | -0.02 | -0.39% | 5.02 | 5.11 | 28929 | 1462 | 0.17% |
| 2024-08-26 | 5.02 | 5.07 | 0.04 | 0.80% | 5.00 | 5.11 | 31498 | 1594 | 0.19% |
| 2024-08-23 | 5.02 | 5.03 | 0.01 | 0.20% | 5.00 | 5.07 | 30340 | 1526 | 0.18% |
| 2024-08-22 | 5.06 | 5.02 | -0.04 | -0.79% | 5.01 | 5.09 | 41370 | 2088 | 0.24% |
| 2024-08-21 | 5.15 | 5.06 | -0.10 | -1.94% | 5.03 | 5.18 | 46745 | 2375 | 0.28% |
| 2024-08-20 | 5.19 | 5.16 | -0.05 | -0.96% | 5.14 | 5.25 | 50989 | 2642 | 0.30% |
| 2024-08-19 | 5.16 | 5.21 | 0.05 | 0.97% | 5.16 | 5.25 | 45387 | 2370 | 0.27% |
| 2024-08-16 | 5.27 | 5.16 | -0.10 | -1.90% | 5.16 | 5.29 | 41267 | 2147 | 0.24% |
| 2024-08-15 | 5.19 | 5.26 | 0.06 | 1.15% | 5.18 | 5.30 | 46345 | 2433 | 0.27% |
| 2024-08-14 | 5.30 | 5.20 | -0.09 | -1.70% | 5.19 | 5.32 | 58822 | 3078 | 0.35% |
| 2024-08-13 | 5.31 | 5.29 | -0.02 | -0.38% | 5.24 | 5.34 | 30896 | 1632 | 0.18% |