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 | 6.94 | 7.15 | 0.18 | 2.58% | 6.90 | 7.19 | 264678 | 18659 | 4.48% |
| 2024-11-20 | 6.79 | 6.97 | 0.16 | 2.35% | 6.77 | 6.98 | 194003 | 13355 | 3.29% |
| 2024-11-19 | 6.59 | 6.81 | 0.23 | 3.50% | 6.59 | 6.82 | 138244 | 9271 | 2.34% |
| 2024-11-18 | 6.60 | 6.58 | 0.01 | 0.15% | 6.52 | 6.74 | 111988 | 7429 | 1.90% |
| 2024-11-15 | 6.62 | 6.57 | -0.08 | -1.20% | 6.55 | 6.70 | 84786 | 5621 | 1.44% |
| 2024-11-14 | 6.85 | 6.65 | -0.20 | -2.92% | 6.64 | 6.88 | 118847 | 8013 | 2.01% |
| 2024-11-13 | 6.89 | 6.85 | -0.07 | -1.01% | 6.73 | 6.96 | 143319 | 9798 | 2.43% |
| 2024-11-12 | 6.86 | 6.92 | 0.06 | 0.87% | 6.85 | 7.08 | 263925 | 18369 | 4.47% |
| 2024-11-11 | 6.78 | 6.86 | 0.05 | 0.73% | 6.73 | 6.86 | 121847 | 8285 | 2.06% |
| 2024-11-08 | 6.90 | 6.81 | -0.07 | -1.02% | 6.76 | 6.95 | 162578 | 11130 | 2.75% |
| 2024-11-07 | 6.72 | 6.88 | 0.16 | 2.38% | 6.68 | 6.89 | 149439 | 10220 | 2.53% |
| 2024-11-06 | 6.68 | 6.72 | 0.04 | 0.60% | 6.61 | 6.75 | 113958 | 7636 | 1.93% |
| 2024-11-05 | 6.54 | 6.68 | 0.13 | 1.98% | 6.54 | 6.68 | 105853 | 7016 | 1.79% |
| 2024-11-04 | 6.48 | 6.55 | 0.13 | 2.02% | 6.43 | 6.56 | 97495 | 6332 | 1.65% |
| 2024-11-01 | 6.52 | 6.42 | -0.10 | -1.53% | 6.34 | 6.55 | 128829 | 8317 | 2.18% |
| 2024-10-31 | 6.49 | 6.52 | 0.01 | 0.15% | 6.48 | 6.60 | 155969 | 10189 | 2.64% |
| 2024-10-30 | 6.70 | 6.51 | -0.31 | -4.55% | 6.29 | 6.77 | 293276 | 18973 | 4.97% |
| 2024-10-29 | 7.05 | 6.82 | -0.21 | -2.99% | 6.80 | 7.06 | 76288 | 5250 | 1.51% |
| 2024-10-28 | 6.79 | 7.03 | 0.20 | 2.93% | 6.79 | 7.03 | 83912 | 5835 | 1.67% |
| 2024-10-25 | 6.76 | 6.83 | 0.06 | 0.89% | 6.73 | 6.83 | 47527 | 3233 | 0.94% |
| 2024-10-24 | 6.74 | 6.77 | 0.04 | 0.59% | 6.71 | 6.85 | 45705 | 3098 | 0.91% |
| 2024-10-23 | 6.79 | 6.73 | -0.06 | -0.88% | 6.70 | 6.82 | 60229 | 4073 | 1.20% |
| 2024-10-22 | 6.57 | 6.79 | 0.25 | 3.82% | 6.56 | 6.82 | 80721 | 5435 | 1.60% |
| 2024-10-21 | 6.53 | 6.54 | 0.01 | 0.15% | 6.45 | 6.57 | 53393 | 3489 | 1.06% |
| 2024-10-18 | 6.42 | 6.53 | 0.09 | 1.40% | 6.40 | 6.58 | 58615 | 3809 | 1.16% |
| 2024-10-17 | 6.52 | 6.44 | -0.09 | -1.38% | 6.44 | 6.58 | 39823 | 2588 | 0.79% |
| 2024-10-16 | 6.46 | 6.53 | 0.06 | 0.93% | 6.43 | 6.55 | 43117 | 2800 | 0.86% |
| 2024-10-15 | 6.50 | 6.47 | -0.05 | -0.77% | 6.44 | 6.58 | 47331 | 3086 | 0.94% |
| 2024-10-14 | 6.49 | 6.52 | 0.03 | 0.46% | 6.40 | 6.57 | 54685 | 3550 | 1.09% |
| 2024-10-11 | 6.70 | 6.49 | -0.20 | -2.99% | 6.42 | 6.70 | 80041 | 5241 | 1.59% |
| 2024-10-10 | 6.71 | 6.69 | 0.01 | 0.15% | 6.62 | 6.89 | 81650 | 5525 | 1.62% |
| 2024-10-09 | 7.10 | 6.68 | -0.58 | -7.99% | 6.66 | 7.10 | 118944 | 8215 | 2.36% |
| 2024-10-08 | 7.58 | 7.26 | 0.36 | 5.22% | 6.91 | 7.59 | 193205 | 14009 | 3.83% |
| 2024-09-30 | 6.56 | 6.90 | 0.50 | 7.81% | 6.52 | 6.95 | 147711 | 9962 | 2.93% |
| 2024-09-27 | 6.27 | 6.40 | 0.20 | 3.23% | 6.24 | 6.46 | 74838 | 4752 | 1.49% |
| 2024-09-26 | 6.02 | 6.20 | 0.15 | 2.48% | 6.02 | 6.20 | 53888 | 3289 | 1.07% |
| 2024-09-25 | 6.05 | 6.05 | 0.07 | 1.17% | 6.01 | 6.16 | 57426 | 3496 | 1.14% |
| 2024-09-24 | 5.84 | 5.98 | 0.16 | 2.75% | 5.83 | 5.99 | 47208 | 2797 | 0.94% |
| 2024-09-23 | 5.76 | 5.82 | 0.05 | 0.87% | 5.76 | 5.84 | 20225 | 1177 | 0.40% |
| 2024-09-20 | 5.80 | 5.77 | -0.04 | -0.69% | 5.74 | 5.83 | 27188 | 1569 | 0.54% |
| 2024-09-19 | 5.66 | 5.81 | 0.16 | 2.83% | 5.66 | 5.82 | 43011 | 2478 | 0.85% |
| 2024-09-18 | 5.80 | 5.65 | -0.20 | -3.42% | 5.55 | 5.82 | 50220 | 2837 | 1.00% |
| 2024-09-13 | 5.84 | 5.85 | -0.01 | -0.17% | 5.81 | 5.90 | 35078 | 2053 | 0.70% |
| 2024-09-12 | 5.86 | 5.86 | 0.00 | 0.00% | 5.84 | 5.96 | 38896 | 2292 | 0.77% |
| 2024-09-11 | 5.95 | 5.86 | -0.07 | -1.18% | 5.82 | 5.95 | 42201 | 2482 | 0.84% |
| 2024-09-10 | 5.95 | 5.93 | -0.02 | -0.34% | 5.90 | 6.19 | 87031 | 5221 | 1.73% |
| 2024-09-09 | 5.83 | 5.95 | 0.12 | 2.06% | 5.80 | 6.04 | 47130 | 2799 | 0.94% |
| 2024-09-06 | 5.91 | 5.83 | -0.07 | -1.19% | 5.82 | 5.93 | 27624 | 1620 | 0.55% |
| 2024-09-05 | 5.81 | 5.90 | 0.11 | 1.90% | 5.79 | 5.92 | 29990 | 1762 | 0.60% |
| 2024-09-04 | 5.85 | 5.79 | -0.09 | -1.53% | 5.78 | 5.91 | 33189 | 1934 | 0.66% |
| 2024-09-03 | 5.82 | 5.88 | 0.06 | 1.03% | 5.79 | 5.92 | 28343 | 1664 | 0.56% |
| 2024-09-02 | 5.92 | 5.82 | -0.12 | -2.02% | 5.81 | 5.94 | 39935 | 2348 | 0.79% |
| 2024-08-30 | 5.91 | 5.94 | 0.06 | 1.02% | 5.87 | 5.99 | 46170 | 2744 | 0.92% |
| 2024-08-29 | 5.80 | 5.88 | 0.06 | 1.03% | 5.77 | 5.90 | 40140 | 2350 | 0.80% |
| 2024-08-28 | 5.85 | 5.82 | -0.07 | -1.19% | 5.76 | 5.94 | 64531 | 3769 | 1.28% |
| 2024-08-27 | 6.07 | 5.89 | -0.34 | -5.46% | 5.87 | 6.10 | 98881 | 5873 | 1.96% |
| 2024-08-26 | 6.21 | 6.23 | 0.00 | 0.00% | 6.17 | 6.26 | 42416 | 2633 | 0.84% |
| 2024-08-23 | 6.32 | 6.23 | -0.12 | -1.89% | 6.20 | 6.37 | 29848 | 1868 | 0.59% |
| 2024-08-22 | 6.46 | 6.35 | -0.08 | -1.24% | 6.34 | 6.46 | 26336 | 1684 | 0.52% |
| 2024-08-21 | 6.48 | 6.43 | -0.04 | -0.62% | 6.40 | 6.48 | 27933 | 1797 | 0.56% |
| 2024-08-20 | 6.57 | 6.47 | -0.14 | -2.12% | 6.44 | 6.63 | 33077 | 2154 | 0.66% |
| 2024-08-19 | 6.67 | 6.61 | -0.09 | -1.34% | 6.58 | 6.69 | 29990 | 1986 | 0.60% |
| 2024-08-16 | 6.70 | 6.70 | 0.02 | 0.30% | 6.60 | 6.73 | 34444 | 2296 | 0.68% |