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 | 7.07 | 7.01 | -0.01 | -0.14% | 6.93 | 7.14 | 132453 | 9297 | 1.37% |
| 2024-11-20 | 6.85 | 7.02 | 0.17 | 2.48% | 6.80 | 7.16 | 221134 | 15382 | 2.29% |
| 2024-11-19 | 6.72 | 6.85 | 0.16 | 2.39% | 6.64 | 6.85 | 131114 | 8831 | 1.36% |
| 2024-11-18 | 6.66 | 6.69 | 0.06 | 0.90% | 6.66 | 6.88 | 151996 | 10320 | 1.57% |
| 2024-11-15 | 6.68 | 6.63 | -0.07 | -1.04% | 6.62 | 6.79 | 88837 | 5950 | 0.92% |
| 2024-11-14 | 6.79 | 6.70 | -0.06 | -0.89% | 6.69 | 6.84 | 114615 | 7757 | 1.18% |
| 2024-11-13 | 6.81 | 6.76 | -0.06 | -0.88% | 6.70 | 6.94 | 130439 | 8864 | 1.35% |
| 2024-11-12 | 6.85 | 6.82 | -0.02 | -0.29% | 6.78 | 6.98 | 191834 | 13178 | 1.98% |
| 2024-11-11 | 6.77 | 6.84 | 0.06 | 0.88% | 6.60 | 6.86 | 168787 | 11354 | 1.74% |
| 2024-11-08 | 6.94 | 6.78 | -0.13 | -1.88% | 6.74 | 6.98 | 130119 | 8883 | 1.34% |
| 2024-11-07 | 6.75 | 6.91 | 0.16 | 2.37% | 6.68 | 6.98 | 166734 | 11438 | 1.72% |
| 2024-11-06 | 6.65 | 6.75 | 0.10 | 1.50% | 6.62 | 6.82 | 144973 | 9757 | 1.50% |
| 2024-11-05 | 6.56 | 6.65 | 0.10 | 1.53% | 6.53 | 6.67 | 125487 | 8304 | 1.30% |
| 2024-11-04 | 6.48 | 6.55 | 0.10 | 1.55% | 6.41 | 6.55 | 76886 | 4993 | 0.79% |
| 2024-11-01 | 6.47 | 6.45 | -0.01 | -0.15% | 6.40 | 6.55 | 111431 | 7220 | 1.15% |
| 2024-10-31 | 6.34 | 6.46 | 0.10 | 1.57% | 6.33 | 6.48 | 94583 | 6081 | 0.98% |
| 2024-10-30 | 6.40 | 6.36 | -0.09 | -1.40% | 6.30 | 6.48 | 90708 | 5781 | 0.94% |
| 2024-10-29 | 6.67 | 6.45 | -0.23 | -3.44% | 6.43 | 6.68 | 132596 | 8640 | 1.37% |
| 2024-10-28 | 6.52 | 6.68 | 0.10 | 1.52% | 6.43 | 6.69 | 131727 | 8698 | 1.36% |
| 2024-10-25 | 6.50 | 6.58 | 0.10 | 1.54% | 6.49 | 6.58 | 79639 | 5207 | 0.82% |
| 2024-10-24 | 6.51 | 6.48 | -0.05 | -0.77% | 6.42 | 6.51 | 59209 | 3828 | 0.61% |
| 2024-10-23 | 6.43 | 6.53 | 0.10 | 1.56% | 6.43 | 6.54 | 86439 | 5606 | 0.89% |
| 2024-10-22 | 6.35 | 6.43 | 0.08 | 1.26% | 6.33 | 6.44 | 79500 | 5084 | 0.82% |
| 2024-10-21 | 6.43 | 6.35 | -0.03 | -0.47% | 6.31 | 6.45 | 97839 | 6218 | 1.01% |
| 2024-10-18 | 6.28 | 6.38 | 0.10 | 1.59% | 6.25 | 6.47 | 108026 | 6863 | 1.12% |
| 2024-10-17 | 6.38 | 6.28 | -0.08 | -1.26% | 6.27 | 6.46 | 71221 | 4545 | 0.74% |
| 2024-10-16 | 6.26 | 6.36 | 0.05 | 0.79% | 6.23 | 6.39 | 63073 | 3993 | 0.65% |
| 2024-10-15 | 6.46 | 6.31 | -0.19 | -2.92% | 6.31 | 6.48 | 82802 | 5292 | 0.86% |
| 2024-10-14 | 6.40 | 6.50 | 0.12 | 1.88% | 6.36 | 6.54 | 77663 | 5011 | 0.80% |
| 2024-10-11 | 6.58 | 6.38 | -0.21 | -3.19% | 6.34 | 6.64 | 101602 | 6578 | 1.05% |
| 2024-10-10 | 6.47 | 6.59 | 0.18 | 2.81% | 6.46 | 6.73 | 150462 | 9946 | 1.56% |
| 2024-10-09 | 6.88 | 6.41 | -0.58 | -8.30% | 6.40 | 6.88 | 201561 | 13292 | 2.08% |
| 2024-10-08 | 7.37 | 6.99 | 0.28 | 4.17% | 6.73 | 7.37 | 287685 | 20252 | 2.97% |
| 2024-09-30 | 6.40 | 6.71 | 0.49 | 7.88% | 6.36 | 6.80 | 228360 | 15038 | 2.36% |
| 2024-09-27 | 6.14 | 6.22 | 0.20 | 3.32% | 6.03 | 6.27 | 122202 | 7510 | 1.26% |
| 2024-09-26 | 5.86 | 6.02 | 0.15 | 2.56% | 5.82 | 6.03 | 70069 | 4160 | 0.72% |
| 2024-09-25 | 5.88 | 5.87 | 0.03 | 0.51% | 5.84 | 6.00 | 82150 | 4871 | 0.85% |
| 2024-09-24 | 5.68 | 5.84 | 0.20 | 3.55% | 5.65 | 5.84 | 89123 | 5150 | 0.92% |
| 2024-09-23 | 5.56 | 5.64 | 0.05 | 0.89% | 5.54 | 5.65 | 37433 | 2100 | 0.39% |
| 2024-09-20 | 5.61 | 5.59 | -0.02 | -0.36% | 5.53 | 5.61 | 45740 | 2545 | 0.47% |
| 2024-09-19 | 5.51 | 5.61 | 0.10 | 1.81% | 5.49 | 5.63 | 62242 | 3470 | 0.64% |
| 2024-09-18 | 5.47 | 5.51 | 0.03 | 0.55% | 5.38 | 5.52 | 46777 | 2549 | 0.48% |
| 2024-09-13 | 5.45 | 5.48 | 0.06 | 1.11% | 5.41 | 5.51 | 38677 | 2112 | 0.40% |
| 2024-09-12 | 5.40 | 5.42 | 0.03 | 0.56% | 5.37 | 5.46 | 46989 | 2546 | 0.49% |
| 2024-09-11 | 5.40 | 5.39 | -0.06 | -1.10% | 5.33 | 5.45 | 50388 | 2716 | 0.52% |
| 2024-09-10 | 5.48 | 5.45 | 0.01 | 0.18% | 5.36 | 5.51 | 49283 | 2680 | 0.51% |
| 2024-09-09 | 5.51 | 5.44 | -0.07 | -1.27% | 5.41 | 5.53 | 35981 | 1957 | 0.37% |
| 2024-09-06 | 5.56 | 5.51 | -0.07 | -1.25% | 5.50 | 5.64 | 45756 | 2541 | 0.47% |
| 2024-09-05 | 5.55 | 5.58 | 0.01 | 0.18% | 5.53 | 5.61 | 41743 | 2323 | 0.43% |
| 2024-09-04 | 5.61 | 5.57 | -0.09 | -1.59% | 5.55 | 5.63 | 50322 | 2807 | 0.52% |
| 2024-09-03 | 5.72 | 5.66 | -0.03 | -0.53% | 5.64 | 5.76 | 48544 | 2758 | 0.50% |
| 2024-09-02 | 5.76 | 5.69 | -0.06 | -1.04% | 5.69 | 5.83 | 51077 | 2939 | 0.53% |
| 2024-08-30 | 5.66 | 5.75 | 0.06 | 1.05% | 5.65 | 5.84 | 63703 | 3658 | 0.66% |
| 2024-08-29 | 5.67 | 5.69 | 0.02 | 0.35% | 5.60 | 5.71 | 50781 | 2872 | 0.52% |
| 2024-08-28 | 5.66 | 5.67 | -0.03 | -0.53% | 5.63 | 5.76 | 68665 | 3911 | 0.71% |
| 2024-08-27 | 5.74 | 5.70 | -0.28 | -4.68% | 5.62 | 5.80 | 106138 | 6037 | 1.10% |
| 2024-08-26 | 5.81 | 5.98 | 0.14 | 2.40% | 5.80 | 6.02 | 67946 | 4021 | 0.70% |
| 2024-08-23 | 5.87 | 5.84 | -0.04 | -0.68% | 5.80 | 5.97 | 42180 | 2479 | 0.44% |
| 2024-08-22 | 5.94 | 5.88 | -0.05 | -0.84% | 5.85 | 5.98 | 37919 | 2236 | 0.39% |
| 2024-08-21 | 5.97 | 5.93 | -0.07 | -1.17% | 5.89 | 6.01 | 32808 | 1948 | 0.34% |
| 2024-08-20 | 6.26 | 6.00 | -0.20 | -3.23% | 5.98 | 6.26 | 53029 | 3211 | 0.55% |
| 2024-08-19 | 6.04 | 6.20 | 0.13 | 2.14% | 6.04 | 6.24 | 55621 | 3437 | 0.57% |
| 2024-08-16 | 6.17 | 6.07 | -0.08 | -1.30% | 6.05 | 6.18 | 42722 | 2609 | 0.44% |
| 2024-08-15 | 6.17 | 6.15 | 0.02 | 0.33% | 6.08 | 6.21 | 51490 | 3166 | 0.53% |
| 2024-08-14 | 6.27 | 6.13 | -0.16 | -2.54% | 6.13 | 6.27 | 76065 | 4712 | 0.79% |
| 2024-08-13 | 6.15 | 6.29 | 0.13 | 2.11% | 6.15 | 6.36 | 129767 | 8129 | 1.34% |