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 | 6.45 | 6.45 | 0.01 | 0.16% | 6.35 | 6.51 | 189815 | 12163 | 0.52% |
| 2024-11-20 | 6.40 | 6.44 | 0.00 | 0.00% | 6.39 | 6.48 | 175456 | 11300 | 0.48% |
| 2024-11-19 | 6.54 | 6.44 | -0.07 | -1.08% | 6.34 | 6.54 | 194436 | 12506 | 0.53% |
| 2024-11-18 | 6.54 | 6.51 | 0.00 | 0.00% | 6.47 | 6.61 | 229502 | 15027 | 0.63% |
| 2024-11-15 | 6.49 | 6.51 | 0.01 | 0.15% | 6.45 | 6.58 | 161001 | 10491 | 0.44% |
| 2024-11-14 | 6.58 | 6.50 | -0.08 | -1.22% | 6.49 | 6.67 | 194427 | 12790 | 0.53% |
| 2024-11-13 | 6.53 | 6.58 | 0.05 | 0.77% | 6.49 | 6.62 | 174478 | 11421 | 0.48% |
| 2024-11-12 | 6.50 | 6.53 | 0.04 | 0.62% | 6.48 | 6.65 | 282411 | 18573 | 0.77% |
| 2024-11-11 | 6.50 | 6.49 | -0.08 | -1.22% | 6.39 | 6.55 | 221321 | 14290 | 0.61% |
| 2024-11-08 | 6.70 | 6.57 | -0.07 | -1.05% | 6.50 | 6.75 | 290250 | 19079 | 0.80% |
| 2024-11-07 | 6.47 | 6.64 | 0.14 | 2.15% | 6.46 | 6.64 | 196034 | 12904 | 0.54% |
| 2024-11-06 | 6.50 | 6.50 | 0.05 | 0.78% | 6.42 | 6.58 | 198382 | 12907 | 0.54% |
| 2024-11-05 | 6.38 | 6.45 | 0.08 | 1.26% | 6.34 | 6.47 | 201433 | 12948 | 0.55% |
| 2024-11-04 | 6.34 | 6.37 | 0.06 | 0.95% | 6.26 | 6.37 | 151125 | 9537 | 0.41% |
| 2024-11-01 | 6.37 | 6.31 | -0.07 | -1.10% | 6.28 | 6.44 | 189503 | 12018 | 0.52% |
| 2024-10-31 | 6.38 | 6.38 | -0.02 | -0.31% | 6.28 | 6.42 | 190212 | 12078 | 0.52% |
| 2024-10-30 | 6.32 | 6.40 | 0.00 | 0.00% | 6.23 | 6.44 | 253836 | 16086 | 0.70% |
| 2024-10-29 | 6.60 | 6.40 | -0.19 | -2.88% | 6.36 | 6.65 | 236190 | 15217 | 0.65% |
| 2024-10-28 | 6.55 | 6.59 | 0.08 | 1.23% | 6.47 | 6.60 | 167982 | 10997 | 0.46% |
| 2024-10-25 | 6.38 | 6.51 | 0.12 | 1.88% | 6.36 | 6.53 | 176259 | 11407 | 0.48% |
| 2024-10-24 | 6.50 | 6.39 | -0.01 | -0.16% | 6.36 | 6.53 | 213418 | 13716 | 0.59% |
| 2024-10-23 | 6.33 | 6.40 | 0.06 | 0.95% | 6.29 | 6.44 | 137502 | 8750 | 0.38% |
| 2024-10-22 | 6.25 | 6.34 | 0.08 | 1.28% | 6.21 | 6.34 | 158908 | 9966 | 0.44% |
| 2024-10-21 | 6.39 | 6.26 | -0.07 | -1.11% | 6.22 | 6.39 | 198625 | 12454 | 0.54% |
| 2024-10-18 | 6.20 | 6.33 | 0.14 | 2.26% | 6.13 | 6.49 | 248948 | 15635 | 0.68% |
| 2024-10-17 | 6.37 | 6.19 | -0.13 | -2.06% | 6.19 | 6.40 | 123399 | 7752 | 0.34% |
| 2024-10-16 | 6.23 | 6.32 | 0.03 | 0.48% | 6.20 | 6.42 | 121385 | 7666 | 0.33% |
| 2024-10-15 | 6.51 | 6.29 | -0.22 | -3.38% | 6.28 | 6.51 | 163257 | 10447 | 0.45% |
| 2024-10-14 | 6.49 | 6.51 | 0.01 | 0.15% | 6.42 | 6.56 | 152013 | 9875 | 0.42% |
| 2024-10-11 | 6.77 | 6.50 | -0.24 | -3.56% | 6.43 | 6.78 | 164703 | 10857 | 0.45% |
| 2024-10-10 | 6.82 | 6.74 | 0.02 | 0.30% | 6.64 | 6.96 | 242789 | 16513 | 0.67% |
| 2024-10-09 | 7.09 | 6.72 | -0.50 | -6.93% | 6.60 | 7.14 | 387394 | 26654 | 1.06% |
| 2024-10-08 | 7.70 | 7.22 | 0.21 | 3.00% | 7.03 | 7.71 | 503195 | 36848 | 1.38% |
| 2024-09-30 | 6.62 | 7.01 | 0.61 | 9.53% | 6.58 | 7.04 | 390878 | 26709 | 1.07% |
| 2024-09-27 | 6.30 | 6.40 | 0.23 | 3.73% | 6.22 | 6.48 | 232769 | 14749 | 0.64% |
| 2024-09-26 | 5.80 | 6.17 | 0.33 | 5.65% | 5.79 | 6.17 | 201046 | 12081 | 0.55% |
| 2024-09-25 | 5.84 | 5.84 | 0.05 | 0.86% | 5.81 | 6.04 | 185228 | 10968 | 0.51% |
| 2024-09-24 | 5.51 | 5.79 | 0.32 | 5.85% | 5.49 | 5.79 | 195592 | 11074 | 0.54% |
| 2024-09-23 | 5.47 | 5.47 | -0.03 | -0.55% | 5.44 | 5.54 | 68545 | 3759 | 0.19% |
| 2024-09-20 | 5.55 | 5.50 | -0.05 | -0.90% | 5.42 | 5.56 | 94428 | 5167 | 0.26% |
| 2024-09-19 | 5.49 | 5.55 | 0.09 | 1.65% | 5.43 | 5.64 | 102731 | 5691 | 0.28% |
| 2024-09-18 | 5.54 | 5.46 | -0.04 | -0.73% | 5.36 | 5.54 | 85212 | 4632 | 0.23% |
| 2024-09-13 | 5.60 | 5.50 | -0.09 | -1.61% | 5.50 | 5.62 | 82592 | 4579 | 0.23% |
| 2024-09-12 | 5.61 | 5.59 | -0.01 | -0.18% | 5.58 | 5.68 | 75731 | 4257 | 0.21% |
| 2024-09-11 | 5.61 | 5.60 | -0.05 | -0.88% | 5.58 | 5.65 | 86869 | 4874 | 0.24% |
| 2024-09-10 | 5.75 | 5.65 | -0.09 | -1.57% | 5.60 | 5.77 | 124905 | 7067 | 0.34% |
| 2024-09-09 | 5.85 | 5.74 | -0.12 | -2.05% | 5.74 | 5.86 | 130163 | 7529 | 0.36% |
| 2024-09-06 | 5.92 | 5.86 | -0.06 | -1.01% | 5.82 | 5.93 | 143366 | 8421 | 0.39% |
| 2024-09-05 | 5.96 | 5.92 | -0.02 | -0.34% | 5.87 | 5.98 | 114005 | 6736 | 0.31% |
| 2024-09-04 | 5.93 | 5.94 | -0.01 | -0.17% | 5.89 | 6.02 | 104418 | 6223 | 0.29% |
| 2024-09-03 | 5.94 | 5.95 | 0.00 | 0.00% | 5.89 | 6.00 | 161091 | 9573 | 0.44% |
| 2024-09-02 | 6.07 | 5.95 | -0.13 | -2.14% | 5.81 | 6.09 | 490807 | 29139 | 1.35% |
| 2024-08-30 | 6.07 | 6.08 | 0.01 | 0.16% | 5.98 | 6.23 | 208268 | 12720 | 0.57% |
| 2024-08-29 | 6.01 | 6.07 | 0.04 | 0.66% | 5.97 | 6.11 | 137161 | 8299 | 0.38% |
| 2024-08-28 | 5.97 | 6.03 | 0.03 | 0.50% | 5.93 | 6.10 | 177637 | 10689 | 0.49% |
| 2024-08-27 | 5.90 | 6.00 | 0.01 | 0.17% | 5.85 | 6.03 | 351945 | 20944 | 0.96% |
| 2024-08-26 | 6.15 | 5.99 | -0.20 | -3.23% | 5.66 | 6.20 | 720094 | 42028 | 1.97% |
| 2024-08-23 | 6.08 | 6.19 | 0.03 | 0.49% | 6.07 | 6.21 | 130658 | 8053 | 0.36% |
| 2024-08-22 | 6.21 | 6.16 | -0.04 | -0.65% | 6.12 | 6.21 | 137873 | 8488 | 0.38% |
| 2024-08-21 | 6.15 | 6.20 | 0.04 | 0.65% | 6.14 | 6.22 | 89450 | 5528 | 0.25% |
| 2024-08-20 | 6.22 | 6.16 | -0.09 | -1.44% | 6.08 | 6.25 | 121151 | 7445 | 0.33% |
| 2024-08-19 | 6.15 | 6.25 | 0.09 | 1.46% | 6.14 | 6.33 | 133810 | 8390 | 0.37% |
| 2024-08-16 | 6.13 | 6.16 | 0.02 | 0.33% | 6.11 | 6.20 | 198784 | 12222 | 0.55% |