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 | 6.64 | 6.62 | -0.04 | -0.60% | 6.55 | 6.66 | 96427 | 6354 | 1.64% |
| 2024-11-20 | 6.62 | 6.66 | 0.03 | 0.45% | 6.54 | 6.68 | 126018 | 8335 | 2.14% |
| 2024-11-19 | 6.56 | 6.63 | 0.07 | 1.07% | 6.49 | 6.71 | 158670 | 10488 | 2.70% |
| 2024-11-18 | 6.45 | 6.56 | 0.23 | 3.63% | 6.45 | 6.74 | 217506 | 14372 | 3.70% |
| 2024-11-15 | 6.34 | 6.33 | -0.04 | -0.63% | 6.33 | 6.44 | 60894 | 3884 | 1.03% |
| 2024-11-14 | 6.47 | 6.37 | -0.12 | -1.85% | 6.33 | 6.49 | 77364 | 4957 | 1.31% |
| 2024-11-13 | 6.51 | 6.49 | -0.03 | -0.46% | 6.40 | 6.58 | 85884 | 5562 | 1.46% |
| 2024-11-12 | 6.53 | 6.52 | 0.02 | 0.31% | 6.49 | 6.63 | 107562 | 7056 | 1.83% |
| 2024-11-11 | 6.47 | 6.50 | 0.01 | 0.15% | 6.44 | 6.52 | 65510 | 4246 | 1.11% |
| 2024-11-08 | 6.60 | 6.49 | -0.03 | -0.46% | 6.45 | 6.60 | 103158 | 6707 | 1.75% |
| 2024-11-07 | 6.46 | 6.62 | 0.14 | 2.16% | 6.44 | 6.62 | 114477 | 7510 | 1.95% |
| 2024-11-06 | 6.50 | 6.48 | 0.00 | 0.00% | 6.45 | 6.55 | 96997 | 6297 | 1.65% |
| 2024-11-05 | 6.41 | 6.48 | 0.06 | 0.93% | 6.40 | 6.49 | 88611 | 5722 | 1.51% |
| 2024-11-04 | 6.31 | 6.42 | 0.12 | 1.90% | 6.29 | 6.43 | 79649 | 5085 | 1.35% |
| 2024-11-01 | 6.40 | 6.30 | -0.10 | -1.56% | 6.28 | 6.44 | 89506 | 5679 | 1.52% |
| 2024-10-31 | 6.31 | 6.40 | 0.07 | 1.11% | 6.31 | 6.50 | 81802 | 5235 | 1.39% |
| 2024-10-30 | 6.29 | 6.33 | 0.01 | 0.16% | 6.27 | 6.39 | 49987 | 3161 | 0.85% |
| 2024-10-29 | 6.50 | 6.32 | -0.19 | -2.92% | 6.32 | 6.51 | 103238 | 6609 | 1.75% |
| 2024-10-28 | 6.38 | 6.51 | 0.14 | 2.20% | 6.36 | 6.51 | 117771 | 7586 | 2.00% |
| 2024-10-25 | 6.32 | 6.37 | 0.01 | 0.16% | 6.30 | 6.43 | 102297 | 6511 | 1.74% |
| 2024-10-24 | 6.18 | 6.36 | 0.18 | 2.91% | 6.16 | 6.54 | 206709 | 13169 | 3.51% |
| 2024-10-23 | 6.17 | 6.18 | 0.03 | 0.49% | 6.14 | 6.23 | 66221 | 4099 | 1.13% |
| 2024-10-22 | 6.11 | 6.15 | 0.03 | 0.49% | 6.09 | 6.16 | 50992 | 3127 | 0.87% |
| 2024-10-21 | 6.17 | 6.12 | -0.05 | -0.81% | 6.08 | 6.18 | 88062 | 5389 | 1.50% |
| 2024-10-18 | 6.08 | 6.17 | 0.08 | 1.31% | 6.05 | 6.23 | 76073 | 4662 | 1.29% |
| 2024-10-17 | 6.14 | 6.09 | -0.05 | -0.81% | 6.06 | 6.21 | 61581 | 3776 | 1.05% |
| 2024-10-16 | 6.07 | 6.14 | 0.03 | 0.49% | 6.06 | 6.19 | 60679 | 3723 | 1.03% |
| 2024-10-15 | 6.16 | 6.11 | -0.08 | -1.29% | 6.11 | 6.20 | 62091 | 3813 | 1.05% |
| 2024-10-14 | 6.13 | 6.19 | 0.07 | 1.14% | 6.09 | 6.23 | 80060 | 4938 | 1.36% |
| 2024-10-11 | 6.30 | 6.12 | -0.16 | -2.55% | 6.06 | 6.31 | 119300 | 7391 | 2.03% |
| 2024-10-10 | 6.30 | 6.28 | 0.00 | 0.00% | 6.18 | 6.39 | 114841 | 7244 | 1.95% |
| 2024-10-09 | 6.66 | 6.28 | -0.52 | -7.65% | 6.21 | 6.67 | 210249 | 13474 | 3.57% |
| 2024-10-08 | 7.18 | 6.80 | 0.26 | 3.98% | 6.50 | 7.18 | 309687 | 21104 | 5.26% |
| 2024-09-30 | 6.21 | 6.54 | 0.45 | 7.39% | 6.18 | 6.61 | 264348 | 16824 | 4.49% |
| 2024-09-27 | 5.97 | 6.09 | 0.17 | 2.87% | 5.94 | 6.11 | 128256 | 7722 | 2.18% |
| 2024-09-26 | 5.68 | 5.92 | 0.23 | 4.04% | 5.68 | 5.92 | 77353 | 4478 | 1.31% |
| 2024-09-25 | 5.60 | 5.69 | 0.17 | 3.08% | 5.60 | 5.80 | 108437 | 6193 | 1.84% |
| 2024-09-24 | 5.35 | 5.52 | 0.19 | 3.56% | 5.35 | 5.53 | 72379 | 3946 | 1.23% |
| 2024-09-23 | 5.34 | 5.33 | -0.01 | -0.19% | 5.30 | 5.35 | 21592 | 1150 | 0.37% |
| 2024-09-20 | 5.35 | 5.34 | -0.02 | -0.37% | 5.28 | 5.37 | 26842 | 1428 | 0.46% |
| 2024-09-19 | 5.21 | 5.36 | 0.17 | 3.28% | 5.19 | 5.36 | 47498 | 2517 | 0.81% |
| 2024-09-18 | 5.19 | 5.19 | 0.00 | 0.00% | 5.12 | 5.22 | 36321 | 1875 | 0.62% |
| 2024-09-13 | 5.24 | 5.19 | -0.05 | -0.95% | 5.17 | 5.26 | 26985 | 1407 | 0.46% |
| 2024-09-12 | 5.26 | 5.24 | -0.03 | -0.57% | 5.23 | 5.31 | 26061 | 1372 | 0.44% |
| 2024-09-11 | 5.34 | 5.27 | -0.08 | -1.50% | 5.23 | 5.35 | 28481 | 1504 | 0.48% |
| 2024-09-10 | 5.35 | 5.35 | -0.01 | -0.19% | 5.26 | 5.40 | 24382 | 1297 | 0.41% |
| 2024-09-09 | 5.32 | 5.36 | 0.01 | 0.19% | 5.28 | 5.37 | 26943 | 1436 | 0.46% |
| 2024-09-06 | 5.42 | 5.35 | -0.08 | -1.47% | 5.35 | 5.44 | 23109 | 1245 | 0.39% |
| 2024-09-05 | 5.41 | 5.43 | 0.02 | 0.37% | 5.37 | 5.44 | 23411 | 1266 | 0.40% |
| 2024-09-04 | 5.48 | 5.41 | -0.05 | -0.92% | 5.37 | 5.50 | 37762 | 2047 | 0.64% |
| 2024-09-03 | 5.40 | 5.46 | 0.06 | 1.11% | 5.37 | 5.49 | 36146 | 1965 | 0.61% |
| 2024-09-02 | 5.42 | 5.40 | -0.04 | -0.74% | 5.40 | 5.46 | 52221 | 2832 | 0.89% |
| 2024-08-30 | 5.36 | 5.44 | 0.14 | 2.64% | 5.33 | 5.51 | 71074 | 3854 | 1.21% |
| 2024-08-29 | 5.22 | 5.30 | 0.06 | 1.15% | 5.18 | 5.31 | 35108 | 1842 | 0.60% |
| 2024-08-28 | 5.28 | 5.24 | -0.04 | -0.76% | 5.22 | 5.31 | 43691 | 2300 | 0.74% |
| 2024-08-27 | 5.27 | 5.28 | -0.03 | -0.56% | 5.24 | 5.31 | 23596 | 1243 | 0.40% |
| 2024-08-26 | 5.29 | 5.31 | 0.01 | 0.19% | 5.22 | 5.34 | 41011 | 2170 | 0.70% |
| 2024-08-23 | 5.32 | 5.30 | -0.06 | -1.12% | 5.26 | 5.36 | 34168 | 1810 | 0.58% |
| 2024-08-22 | 5.38 | 5.36 | 0.00 | 0.00% | 5.34 | 5.42 | 35872 | 1929 | 0.61% |
| 2024-08-21 | 5.44 | 5.36 | -0.10 | -1.83% | 5.32 | 5.46 | 41000 | 2207 | 0.70% |
| 2024-08-20 | 5.53 | 5.46 | -0.09 | -1.62% | 5.43 | 5.57 | 51005 | 2789 | 0.87% |
| 2024-08-19 | 5.55 | 5.55 | -0.01 | -0.18% | 5.53 | 5.58 | 29341 | 1628 | 0.50% |
| 2024-08-16 | 5.59 | 5.56 | -0.03 | -0.54% | 5.56 | 5.61 | 25931 | 1446 | 0.44% |
| 2024-08-15 | 5.52 | 5.59 | 0.05 | 0.90% | 5.52 | 5.63 | 38120 | 2127 | 0.65% |
| 2024-08-14 | 5.59 | 5.54 | -0.07 | -1.25% | 5.54 | 5.62 | 32021 | 1783 | 0.54% |
| 2024-08-13 | 5.61 | 5.61 | 0.00 | 0.00% | 5.55 | 5.63 | 34090 | 1905 | 0.58% |