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 | 6.65 | 6.65 | -0.04 | -0.60% | 6.59 | 6.68 | 92376 | 6128 | 1.25% |
| 2024-11-20 | 6.53 | 6.69 | 0.13 | 1.98% | 6.51 | 6.73 | 165873 | 11017 | 2.24% |
| 2024-11-19 | 6.52 | 6.56 | 0.06 | 0.92% | 6.42 | 6.57 | 84699 | 5503 | 1.14% |
| 2024-11-18 | 6.50 | 6.50 | 0.05 | 0.78% | 6.46 | 6.64 | 137087 | 8994 | 1.85% |
| 2024-11-15 | 6.51 | 6.45 | -0.08 | -1.23% | 6.43 | 6.61 | 96136 | 6280 | 1.30% |
| 2024-11-14 | 6.70 | 6.53 | -0.21 | -3.12% | 6.52 | 6.73 | 152235 | 10051 | 2.05% |
| 2024-11-13 | 6.73 | 6.74 | -0.03 | -0.44% | 6.65 | 6.84 | 118145 | 7953 | 1.59% |
| 2024-11-12 | 6.80 | 6.77 | -0.03 | -0.44% | 6.72 | 6.94 | 231148 | 15823 | 3.12% |
| 2024-11-11 | 6.74 | 6.80 | 0.01 | 0.15% | 6.71 | 6.83 | 139942 | 9472 | 1.89% |
| 2024-11-08 | 6.76 | 6.79 | 0.05 | 0.74% | 6.62 | 6.84 | 221657 | 14937 | 2.99% |
| 2024-11-07 | 6.54 | 6.74 | 0.16 | 2.43% | 6.51 | 6.75 | 204033 | 13637 | 2.75% |
| 2024-11-06 | 6.56 | 6.58 | -0.01 | -0.15% | 6.52 | 6.64 | 142194 | 9360 | 1.92% |
| 2024-11-05 | 6.49 | 6.59 | 0.09 | 1.38% | 6.46 | 6.66 | 158625 | 10416 | 2.14% |
| 2024-11-04 | 6.45 | 6.50 | 0.05 | 0.78% | 6.40 | 6.51 | 91413 | 5905 | 1.23% |
| 2024-11-01 | 6.57 | 6.45 | -0.11 | -1.68% | 6.39 | 6.57 | 142532 | 9219 | 1.92% |
| 2024-10-31 | 6.52 | 6.56 | -0.01 | -0.15% | 6.48 | 6.66 | 208642 | 13681 | 2.81% |
| 2024-10-30 | 6.55 | 6.57 | -0.15 | -2.23% | 6.45 | 6.85 | 374521 | 24616 | 5.05% |
| 2024-10-29 | 6.44 | 6.72 | 0.28 | 4.35% | 6.28 | 7.08 | 505227 | 34066 | 6.81% |
| 2024-10-28 | 6.34 | 6.44 | 0.10 | 1.58% | 6.31 | 6.45 | 133899 | 8563 | 1.81% |
| 2024-10-25 | 6.28 | 6.34 | 0.06 | 0.96% | 6.25 | 6.35 | 92992 | 5875 | 1.25% |
| 2024-10-24 | 6.27 | 6.28 | 0.00 | 0.00% | 6.23 | 6.31 | 56792 | 3562 | 0.77% |
| 2024-10-23 | 6.28 | 6.28 | 0.00 | 0.00% | 6.25 | 6.35 | 90545 | 5697 | 1.22% |
| 2024-10-22 | 6.21 | 6.28 | 0.08 | 1.29% | 6.20 | 6.30 | 103979 | 6497 | 1.40% |
| 2024-10-21 | 6.27 | 6.20 | -0.02 | -0.32% | 6.18 | 6.30 | 103578 | 6443 | 1.40% |
| 2024-10-18 | 6.23 | 6.27 | 0.07 | 1.13% | 6.14 | 6.35 | 148254 | 9241 | 2.00% |
| 2024-10-17 | 6.43 | 6.20 | -0.25 | -3.88% | 6.18 | 6.45 | 178436 | 11213 | 2.41% |
| 2024-10-16 | 6.60 | 6.45 | -0.15 | -2.27% | 6.43 | 6.70 | 179685 | 11790 | 2.42% |
| 2024-10-15 | 6.36 | 6.60 | 0.22 | 3.45% | 6.34 | 6.82 | 293757 | 19496 | 3.96% |
| 2024-10-14 | 6.27 | 6.38 | 0.13 | 2.08% | 6.27 | 6.38 | 120923 | 7649 | 1.63% |
| 2024-10-11 | 6.28 | 6.25 | -0.02 | -0.32% | 6.19 | 6.34 | 103319 | 6458 | 1.39% |
| 2024-10-10 | 6.22 | 6.27 | 0.07 | 1.13% | 6.16 | 6.38 | 122233 | 7672 | 1.65% |
| 2024-10-09 | 6.58 | 6.20 | -0.50 | -7.46% | 6.20 | 6.58 | 185494 | 11786 | 2.50% |
| 2024-10-08 | 7.03 | 6.70 | 0.24 | 3.72% | 6.46 | 7.08 | 322708 | 21829 | 4.35% |
| 2024-09-30 | 6.17 | 6.46 | 0.43 | 7.13% | 6.11 | 6.52 | 277019 | 17500 | 3.73% |
| 2024-09-27 | 5.93 | 6.03 | 0.15 | 2.55% | 5.91 | 6.08 | 143788 | 8615 | 1.94% |
| 2024-09-26 | 5.75 | 5.88 | 0.12 | 2.08% | 5.73 | 5.91 | 97007 | 5650 | 1.31% |
| 2024-09-25 | 5.75 | 5.76 | 0.07 | 1.23% | 5.72 | 5.84 | 84025 | 4862 | 1.13% |
| 2024-09-24 | 5.56 | 5.69 | 0.13 | 2.34% | 5.56 | 5.70 | 65084 | 3665 | 0.88% |
| 2024-09-23 | 5.51 | 5.56 | 0.05 | 0.91% | 5.49 | 5.57 | 32362 | 1789 | 0.44% |
| 2024-09-20 | 5.49 | 5.51 | 0.01 | 0.18% | 5.47 | 5.52 | 28678 | 1576 | 0.39% |
| 2024-09-19 | 5.40 | 5.50 | 0.10 | 1.85% | 5.40 | 5.52 | 38101 | 2087 | 0.51% |
| 2024-09-18 | 5.42 | 5.40 | 0.00 | 0.00% | 5.34 | 5.42 | 26057 | 1400 | 0.35% |
| 2024-09-13 | 5.44 | 5.40 | -0.02 | -0.37% | 5.39 | 5.45 | 22368 | 1211 | 0.30% |
| 2024-09-12 | 5.39 | 5.42 | 0.02 | 0.37% | 5.39 | 5.47 | 24710 | 1342 | 0.33% |
| 2024-09-11 | 5.42 | 5.40 | -0.06 | -1.10% | 5.38 | 5.45 | 25954 | 1402 | 0.35% |
| 2024-09-10 | 5.44 | 5.46 | 0.00 | 0.00% | 5.39 | 5.48 | 35365 | 1919 | 0.48% |
| 2024-09-09 | 5.51 | 5.46 | -0.07 | -1.27% | 5.43 | 5.51 | 30614 | 1673 | 0.41% |
| 2024-09-06 | 5.52 | 5.53 | 0.01 | 0.18% | 5.52 | 5.58 | 35716 | 1980 | 0.48% |
| 2024-09-05 | 5.49 | 5.52 | 0.03 | 0.55% | 5.49 | 5.53 | 19480 | 1072 | 0.26% |
| 2024-09-04 | 5.51 | 5.49 | -0.05 | -0.90% | 5.49 | 5.54 | 31031 | 1709 | 0.42% |
| 2024-09-03 | 5.54 | 5.54 | -0.01 | -0.18% | 5.50 | 5.56 | 31369 | 1735 | 0.42% |
| 2024-09-02 | 5.58 | 5.55 | -0.03 | -0.54% | 5.54 | 5.64 | 36262 | 2028 | 0.49% |
| 2024-08-30 | 5.48 | 5.58 | 0.08 | 1.45% | 5.48 | 5.63 | 49742 | 2769 | 0.67% |
| 2024-08-29 | 5.51 | 5.50 | -0.04 | -0.72% | 5.43 | 5.53 | 51753 | 2837 | 0.70% |
| 2024-08-28 | 5.53 | 5.54 | 0.01 | 0.18% | 5.50 | 5.58 | 28716 | 1590 | 0.39% |
| 2024-08-27 | 5.58 | 5.53 | -0.06 | -1.07% | 5.52 | 5.62 | 26241 | 1459 | 0.35% |
| 2024-08-26 | 5.54 | 5.59 | 0.04 | 0.72% | 5.50 | 5.60 | 25058 | 1393 | 0.34% |
| 2024-08-23 | 5.61 | 5.55 | -0.05 | -0.89% | 5.51 | 5.62 | 29927 | 1661 | 0.40% |
| 2024-08-22 | 5.61 | 5.60 | -0.01 | -0.18% | 5.59 | 5.66 | 24753 | 1392 | 0.33% |
| 2024-08-21 | 5.70 | 5.61 | -0.10 | -1.75% | 5.61 | 5.71 | 28144 | 1588 | 0.38% |
| 2024-08-20 | 5.79 | 5.71 | -0.09 | -1.55% | 5.68 | 5.79 | 30924 | 1772 | 0.42% |
| 2024-08-19 | 5.75 | 5.80 | 0.06 | 1.05% | 5.74 | 5.81 | 22570 | 1306 | 0.30% |
| 2024-08-16 | 5.80 | 5.74 | -0.06 | -1.03% | 5.74 | 5.80 | 21024 | 1211 | 0.28% |
| 2024-08-15 | 5.71 | 5.80 | 0.05 | 0.87% | 5.71 | 5.81 | 28055 | 1621 | 0.38% |
| 2024-08-14 | 5.80 | 5.75 | -0.05 | -0.86% | 5.75 | 5.81 | 19360 | 1119 | 0.26% |