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 | 6.49 | 6.55 | 0.06 | 0.92% | 6.41 | 6.62 | 80366 | 5237 | 1.27% |
| 2024-11-20 | 6.40 | 6.49 | 0.10 | 1.56% | 6.35 | 6.49 | 67484 | 4352 | 1.07% |
| 2024-11-19 | 6.30 | 6.39 | 0.09 | 1.43% | 6.28 | 6.39 | 67211 | 4262 | 1.06% |
| 2024-11-18 | 6.40 | 6.30 | -0.08 | -1.25% | 6.26 | 6.50 | 82742 | 5268 | 1.31% |
| 2024-11-15 | 6.51 | 6.38 | -0.14 | -2.15% | 6.36 | 6.55 | 72812 | 4706 | 1.15% |
| 2024-11-14 | 6.65 | 6.52 | -0.15 | -2.25% | 6.50 | 6.73 | 86789 | 5715 | 1.37% |
| 2024-11-13 | 6.65 | 6.67 | 0.00 | 0.00% | 6.55 | 6.72 | 101556 | 6737 | 1.61% |
| 2024-11-12 | 6.72 | 6.67 | -0.02 | -0.30% | 6.59 | 6.77 | 120147 | 8038 | 1.90% |
| 2024-11-11 | 6.76 | 6.69 | -0.08 | -1.18% | 6.56 | 6.77 | 160671 | 10651 | 2.54% |
| 2024-11-08 | 7.00 | 6.77 | -0.22 | -3.15% | 6.73 | 7.04 | 218719 | 14976 | 3.46% |
| 2024-11-07 | 6.83 | 6.99 | 0.13 | 1.90% | 6.70 | 7.02 | 285853 | 19797 | 4.52% |
| 2024-11-06 | 6.54 | 6.86 | 0.31 | 4.73% | 6.47 | 6.92 | 306160 | 20658 | 4.84% |
| 2024-11-05 | 6.40 | 6.55 | 0.14 | 2.18% | 6.38 | 6.58 | 141271 | 9198 | 2.23% |
| 2024-11-04 | 6.26 | 6.41 | 0.15 | 2.40% | 6.18 | 6.41 | 91648 | 5784 | 1.45% |
| 2024-11-01 | 6.34 | 6.26 | -0.12 | -1.88% | 6.24 | 6.42 | 125370 | 7936 | 1.98% |
| 2024-10-31 | 6.32 | 6.38 | 0.07 | 1.11% | 6.32 | 6.43 | 98159 | 6257 | 1.55% |
| 2024-10-30 | 6.40 | 6.31 | -0.11 | -1.71% | 6.26 | 6.44 | 105607 | 6689 | 1.67% |
| 2024-10-29 | 6.65 | 6.42 | -0.23 | -3.46% | 6.40 | 6.69 | 137921 | 8962 | 2.18% |
| 2024-10-28 | 6.44 | 6.65 | 0.21 | 3.26% | 6.42 | 6.67 | 183570 | 12073 | 2.90% |
| 2024-10-25 | 6.30 | 6.44 | 0.09 | 1.42% | 6.29 | 6.51 | 133198 | 8571 | 2.11% |
| 2024-10-24 | 6.40 | 6.35 | -0.05 | -0.78% | 6.32 | 6.47 | 86173 | 5499 | 1.36% |
| 2024-10-23 | 6.47 | 6.40 | -0.07 | -1.08% | 6.37 | 6.48 | 127748 | 8182 | 2.02% |
| 2024-10-22 | 6.33 | 6.47 | 0.10 | 1.57% | 6.31 | 6.54 | 161691 | 10410 | 2.56% |
| 2024-10-21 | 6.29 | 6.37 | 0.05 | 0.79% | 6.28 | 6.39 | 153591 | 9714 | 2.43% |
| 2024-10-18 | 6.24 | 6.32 | 0.02 | 0.32% | 6.12 | 6.38 | 215381 | 13403 | 3.41% |
| 2024-10-17 | 6.51 | 6.30 | -0.20 | -3.08% | 6.28 | 6.52 | 156957 | 10020 | 2.48% |
| 2024-10-16 | 6.61 | 6.50 | -0.15 | -2.26% | 6.45 | 6.68 | 141694 | 9281 | 2.24% |
| 2024-10-15 | 6.57 | 6.65 | -0.08 | -1.19% | 6.49 | 6.85 | 226381 | 14990 | 3.58% |
| 2024-10-14 | 6.45 | 6.73 | 0.31 | 4.83% | 6.29 | 6.85 | 269502 | 17800 | 4.26% |
| 2024-10-11 | 6.31 | 6.42 | 0.00 | 0.00% | 6.27 | 6.63 | 202815 | 13127 | 3.21% |
| 2024-10-10 | 6.20 | 6.42 | 0.28 | 4.56% | 6.17 | 6.52 | 243561 | 15547 | 3.85% |
| 2024-10-09 | 6.55 | 6.14 | -0.61 | -9.04% | 6.08 | 6.57 | 271889 | 17089 | 4.30% |
| 2024-10-08 | 7.25 | 6.75 | 0.11 | 1.66% | 6.47 | 7.26 | 458734 | 31464 | 7.25% |
| 2024-09-30 | 6.30 | 6.64 | 0.44 | 7.10% | 6.12 | 6.73 | 467317 | 30189 | 7.39% |
| 2024-09-27 | 6.07 | 6.20 | 0.14 | 2.31% | 6.00 | 6.26 | 330722 | 20228 | 5.23% |
| 2024-09-26 | 5.86 | 6.06 | 0.15 | 2.54% | 5.81 | 6.10 | 289949 | 17400 | 4.59% |
| 2024-09-25 | 5.86 | 5.91 | 0.03 | 0.51% | 5.83 | 6.01 | 250883 | 14832 | 3.97% |
| 2024-09-24 | 5.88 | 5.88 | 0.03 | 0.51% | 5.74 | 5.89 | 246724 | 14398 | 3.90% |
| 2024-09-23 | 5.98 | 5.85 | -0.18 | -2.99% | 5.80 | 6.03 | 293756 | 17230 | 4.65% |
| 2024-09-20 | 6.08 | 6.03 | 0.06 | 1.01% | 5.96 | 6.30 | 513080 | 31401 | 8.11% |
| 2024-09-19 | 5.44 | 5.97 | 0.54 | 9.94% | 5.42 | 5.97 | 228648 | 13378 | 3.62% |
| 2024-09-18 | 5.32 | 5.43 | -0.08 | -1.45% | 5.29 | 5.50 | 129509 | 6949 | 2.05% |
| 2024-09-13 | 5.44 | 5.51 | 0.08 | 1.47% | 5.34 | 5.64 | 189515 | 10397 | 3.00% |
| 2024-09-12 | 5.30 | 5.43 | 0.17 | 3.23% | 5.27 | 5.71 | 215305 | 11770 | 3.40% |
| 2024-09-11 | 5.29 | 5.26 | -0.08 | -1.50% | 5.22 | 5.34 | 82902 | 4373 | 1.31% |
| 2024-09-10 | 5.50 | 5.34 | -0.18 | -3.26% | 5.28 | 5.50 | 173931 | 9321 | 2.75% |
| 2024-09-09 | 5.45 | 5.52 | 0.05 | 0.91% | 5.33 | 5.66 | 203459 | 11161 | 3.22% |
| 2024-09-06 | 5.56 | 5.47 | -0.13 | -2.32% | 5.39 | 5.75 | 257233 | 14291 | 4.07% |
| 2024-09-05 | 5.92 | 5.60 | -0.03 | -0.53% | 5.48 | 5.92 | 388075 | 22114 | 6.14% |
| 2024-09-04 | 5.11 | 5.63 | 0.51 | 9.96% | 5.09 | 5.63 | 226402 | 12602 | 3.58% |
| 2024-09-03 | 5.01 | 5.12 | 0.11 | 2.20% | 4.98 | 5.21 | 87896 | 4475 | 1.39% |
| 2024-09-02 | 4.95 | 5.01 | 0.04 | 0.80% | 4.95 | 5.16 | 69701 | 3527 | 1.10% |
| 2024-08-30 | 4.93 | 4.97 | 0.02 | 0.40% | 4.91 | 5.03 | 51786 | 2579 | 0.82% |
| 2024-08-29 | 4.93 | 4.95 | -0.04 | -0.80% | 4.89 | 4.97 | 48398 | 2387 | 0.77% |
| 2024-08-28 | 4.86 | 4.99 | 0.07 | 1.42% | 4.85 | 5.07 | 49556 | 2465 | 0.78% |
| 2024-08-27 | 4.89 | 4.92 | 0.00 | 0.00% | 4.87 | 5.08 | 49467 | 2458 | 0.78% |
| 2024-08-26 | 4.80 | 4.92 | 0.15 | 3.14% | 4.75 | 4.98 | 41788 | 2049 | 0.66% |
| 2024-08-23 | 4.84 | 4.77 | -0.07 | -1.45% | 4.76 | 4.86 | 34711 | 1666 | 0.55% |
| 2024-08-22 | 4.97 | 4.84 | -0.13 | -2.62% | 4.84 | 5.02 | 43239 | 2114 | 0.69% |
| 2024-08-21 | 5.01 | 4.97 | -0.05 | -1.00% | 4.90 | 5.07 | 40732 | 2023 | 0.65% |
| 2024-08-20 | 5.14 | 5.02 | -0.12 | -2.33% | 5.01 | 5.17 | 29895 | 1511 | 0.47% |
| 2024-08-19 | 5.09 | 5.14 | 0.00 | 0.00% | 5.09 | 5.19 | 24516 | 1262 | 0.39% |
| 2024-08-16 | 5.17 | 5.14 | -0.06 | -1.15% | 5.12 | 5.22 | 34210 | 1765 | 0.54% |
| 2024-08-15 | 5.16 | 5.20 | -0.01 | -0.19% | 5.12 | 5.23 | 37051 | 1919 | 0.59% |
| 2024-08-14 | 5.26 | 5.21 | -0.07 | -1.33% | 5.18 | 5.30 | 34312 | 1787 | 0.54% |
| 2024-08-13 | 5.27 | 5.28 | 0.01 | 0.19% | 5.22 | 5.30 | 20385 | 1071 | 0.32% |