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 | 6.68 | 6.72 | 0.02 | 0.30% | 6.65 | 6.75 | 43657 | 2923 | 0.93% |
| 2024-11-20 | 6.62 | 6.70 | 0.05 | 0.75% | 6.59 | 6.72 | 63937 | 4258 | 1.36% |
| 2024-11-19 | 6.53 | 6.65 | 0.13 | 1.99% | 6.50 | 6.65 | 52374 | 3441 | 1.12% |
| 2024-11-18 | 6.53 | 6.52 | -0.04 | -0.61% | 6.51 | 6.66 | 67245 | 4421 | 1.43% |
| 2024-11-15 | 6.63 | 6.56 | -0.11 | -1.65% | 6.55 | 6.73 | 72480 | 4816 | 1.55% |
| 2024-11-14 | 6.80 | 6.67 | -0.11 | -1.62% | 6.66 | 6.90 | 110089 | 7464 | 2.35% |
| 2024-11-13 | 6.73 | 6.78 | 0.00 | 0.00% | 6.68 | 6.82 | 75229 | 5077 | 1.61% |
| 2024-11-12 | 6.80 | 6.78 | -0.01 | -0.15% | 6.74 | 6.88 | 105164 | 7165 | 2.24% |
| 2024-11-11 | 6.71 | 6.79 | 0.04 | 0.59% | 6.71 | 6.79 | 85016 | 5741 | 1.81% |
| 2024-11-08 | 6.81 | 6.75 | -0.03 | -0.44% | 6.71 | 6.84 | 102161 | 6919 | 2.18% |
| 2024-11-07 | 6.64 | 6.78 | 0.15 | 2.26% | 6.57 | 6.79 | 128957 | 8665 | 2.75% |
| 2024-11-06 | 6.64 | 6.63 | -0.01 | -0.15% | 6.57 | 6.69 | 93575 | 6202 | 2.00% |
| 2024-11-05 | 6.61 | 6.64 | 0.05 | 0.76% | 6.52 | 6.64 | 88221 | 5824 | 1.88% |
| 2024-11-04 | 6.49 | 6.59 | 0.03 | 0.46% | 6.49 | 6.59 | 60173 | 3940 | 1.28% |
| 2024-11-01 | 6.63 | 6.56 | -0.12 | -1.80% | 6.47 | 6.71 | 113716 | 7491 | 2.43% |
| 2024-10-31 | 6.80 | 6.68 | 0.22 | 3.41% | 6.61 | 6.90 | 191043 | 12862 | 4.08% |
| 2024-10-30 | 6.46 | 6.46 | -0.04 | -0.62% | 6.40 | 6.55 | 66872 | 4324 | 1.43% |
| 2024-10-29 | 6.76 | 6.50 | -0.28 | -4.13% | 6.49 | 6.81 | 140933 | 9290 | 3.01% |
| 2024-10-28 | 6.74 | 6.78 | 0.03 | 0.44% | 6.70 | 6.79 | 89610 | 6047 | 1.91% |
| 2024-10-25 | 6.64 | 6.75 | 0.17 | 2.58% | 6.58 | 6.79 | 104710 | 7033 | 2.23% |
| 2024-10-24 | 6.68 | 6.58 | -0.08 | -1.20% | 6.53 | 6.68 | 74463 | 4898 | 1.59% |
| 2024-10-23 | 6.47 | 6.66 | 0.23 | 3.58% | 6.44 | 6.68 | 150585 | 9916 | 3.21% |
| 2024-10-22 | 6.37 | 6.43 | 0.07 | 1.10% | 6.36 | 6.43 | 67693 | 4333 | 1.44% |
| 2024-10-21 | 6.41 | 6.36 | -0.02 | -0.31% | 6.34 | 6.45 | 87615 | 5585 | 1.87% |
| 2024-10-18 | 6.29 | 6.38 | 0.09 | 1.43% | 6.23 | 6.45 | 77337 | 4902 | 1.65% |
| 2024-10-17 | 6.42 | 6.29 | -0.09 | -1.41% | 6.28 | 6.50 | 58838 | 3755 | 1.26% |
| 2024-10-16 | 6.27 | 6.38 | 0.10 | 1.59% | 6.23 | 6.41 | 58235 | 3699 | 1.24% |
| 2024-10-15 | 6.38 | 6.28 | -0.14 | -2.18% | 6.28 | 6.42 | 61177 | 3886 | 1.31% |
| 2024-10-14 | 6.33 | 6.42 | 0.13 | 2.07% | 6.26 | 6.45 | 63427 | 4044 | 1.35% |
| 2024-10-11 | 6.49 | 6.29 | -0.24 | -3.68% | 6.21 | 6.54 | 82784 | 5278 | 1.77% |
| 2024-10-10 | 6.50 | 6.53 | 0.03 | 0.46% | 6.45 | 6.70 | 102171 | 6717 | 2.18% |
| 2024-10-09 | 6.97 | 6.50 | -0.49 | -7.01% | 6.46 | 6.97 | 164392 | 10942 | 3.51% |
| 2024-10-08 | 7.39 | 6.99 | 0.25 | 3.71% | 6.73 | 7.41 | 286238 | 20159 | 6.11% |
| 2024-09-30 | 6.44 | 6.74 | 0.49 | 7.84% | 6.31 | 6.80 | 224132 | 14785 | 4.78% |
| 2024-09-27 | 6.13 | 6.25 | 0.21 | 3.48% | 6.10 | 6.32 | 127788 | 7925 | 2.73% |
| 2024-09-26 | 5.93 | 6.04 | 0.12 | 2.03% | 5.90 | 6.04 | 61470 | 3671 | 1.31% |
| 2024-09-25 | 5.95 | 5.92 | 0.04 | 0.68% | 5.90 | 6.03 | 73298 | 4383 | 1.56% |
| 2024-09-24 | 5.77 | 5.88 | 0.14 | 2.44% | 5.75 | 5.88 | 46819 | 2732 | 1.00% |
| 2024-09-23 | 5.74 | 5.74 | 0.00 | 0.00% | 5.71 | 5.77 | 19175 | 1100 | 0.41% |
| 2024-09-20 | 5.81 | 5.74 | -0.08 | -1.37% | 5.71 | 5.85 | 24359 | 1401 | 0.52% |
| 2024-09-19 | 5.68 | 5.82 | 0.16 | 2.83% | 5.67 | 5.83 | 40864 | 2356 | 0.87% |
| 2024-09-18 | 5.70 | 5.66 | -0.05 | -0.88% | 5.61 | 5.73 | 23014 | 1302 | 0.49% |
| 2024-09-13 | 5.79 | 5.71 | -0.08 | -1.38% | 5.71 | 5.79 | 20051 | 1152 | 0.43% |
| 2024-09-12 | 5.75 | 5.79 | 0.04 | 0.70% | 5.71 | 5.83 | 23419 | 1357 | 0.50% |
| 2024-09-11 | 5.77 | 5.75 | -0.02 | -0.35% | 5.69 | 5.77 | 20771 | 1191 | 0.44% |
| 2024-09-10 | 5.75 | 5.77 | 0.06 | 1.05% | 5.64 | 5.77 | 27540 | 1574 | 0.59% |
| 2024-09-09 | 5.64 | 5.71 | 0.03 | 0.53% | 5.61 | 5.72 | 22293 | 1266 | 0.48% |
| 2024-09-06 | 5.82 | 5.68 | -0.12 | -2.07% | 5.68 | 5.82 | 23845 | 1365 | 0.51% |
| 2024-09-05 | 5.77 | 5.80 | 0.03 | 0.52% | 5.75 | 5.82 | 21249 | 1230 | 0.45% |
| 2024-09-04 | 5.80 | 5.77 | 0.00 | 0.00% | 5.72 | 5.82 | 24332 | 1406 | 0.52% |
| 2024-09-03 | 5.81 | 5.77 | -0.01 | -0.17% | 5.71 | 5.83 | 31114 | 1793 | 0.66% |
| 2024-09-02 | 5.86 | 5.78 | -0.10 | -1.70% | 5.78 | 5.90 | 33198 | 1941 | 0.71% |
| 2024-08-30 | 5.84 | 5.88 | 0.05 | 0.86% | 5.80 | 5.93 | 38402 | 2258 | 0.82% |
| 2024-08-29 | 5.78 | 5.83 | 0.04 | 0.69% | 5.75 | 5.85 | 32458 | 1889 | 0.69% |
| 2024-08-28 | 5.63 | 5.79 | 0.11 | 1.94% | 5.63 | 5.83 | 40134 | 2313 | 0.86% |
| 2024-08-27 | 5.78 | 5.68 | -0.17 | -2.91% | 5.67 | 5.87 | 47761 | 2745 | 1.02% |
| 2024-08-26 | 5.78 | 5.85 | 0.22 | 3.91% | 5.72 | 5.90 | 63732 | 3706 | 1.36% |
| 2024-08-23 | 5.62 | 5.63 | -0.01 | -0.18% | 5.53 | 5.66 | 24090 | 1349 | 0.51% |
| 2024-08-22 | 5.70 | 5.64 | -0.05 | -0.88% | 5.63 | 5.74 | 26187 | 1486 | 0.56% |
| 2024-08-21 | 5.81 | 5.69 | -0.12 | -2.07% | 5.68 | 5.82 | 42196 | 2420 | 0.90% |
| 2024-08-20 | 6.02 | 5.81 | -0.17 | -2.84% | 5.80 | 6.02 | 49115 | 2880 | 1.05% |
| 2024-08-19 | 5.99 | 5.98 | -0.02 | -0.33% | 5.97 | 6.05 | 19467 | 1168 | 0.42% |
| 2024-08-16 | 6.12 | 6.00 | -0.08 | -1.32% | 6.00 | 6.12 | 29607 | 1784 | 0.63% |
| 2024-08-15 | 6.03 | 6.08 | 0.04 | 0.66% | 5.98 | 6.11 | 40487 | 2455 | 0.86% |
| 2024-08-14 | 6.08 | 6.04 | -0.02 | -0.33% | 6.02 | 6.09 | 25160 | 1524 | 0.54% |
| 2024-08-13 | 5.98 | 6.06 | 0.07 | 1.17% | 5.93 | 6.08 | 36715 | 2207 | 0.78% |