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 | 6.85 | 6.85 | 0.02 | 0.29% | 6.72 | 6.90 | 67738 | 4613 | 1.32% |
| 2024-11-20 | 6.64 | 6.83 | 0.15 | 2.25% | 6.64 | 6.84 | 84801 | 5737 | 1.65% |
| 2024-11-19 | 6.50 | 6.68 | 0.21 | 3.25% | 6.47 | 6.68 | 78677 | 5176 | 1.53% |
| 2024-11-18 | 6.50 | 6.47 | 0.01 | 0.15% | 6.40 | 6.70 | 101231 | 6637 | 1.97% |
| 2024-11-15 | 6.59 | 6.46 | -0.18 | -2.71% | 6.45 | 6.70 | 72740 | 4793 | 1.41% |
| 2024-11-14 | 6.86 | 6.64 | -0.23 | -3.35% | 6.63 | 6.91 | 81616 | 5506 | 1.59% |
| 2024-11-13 | 6.89 | 6.87 | -0.02 | -0.29% | 6.72 | 7.01 | 97323 | 6670 | 1.89% |
| 2024-11-12 | 6.85 | 6.89 | 0.09 | 1.32% | 6.83 | 7.06 | 150600 | 10467 | 2.93% |
| 2024-11-11 | 6.74 | 6.80 | 0.06 | 0.89% | 6.65 | 6.82 | 89214 | 6014 | 1.73% |
| 2024-11-08 | 6.84 | 6.74 | -0.08 | -1.17% | 6.68 | 6.91 | 92409 | 6244 | 1.80% |
| 2024-11-07 | 6.56 | 6.82 | 0.23 | 3.49% | 6.51 | 6.84 | 116508 | 7849 | 2.27% |
| 2024-11-06 | 6.55 | 6.59 | 0.05 | 0.76% | 6.46 | 6.68 | 88711 | 5830 | 1.73% |
| 2024-11-05 | 6.43 | 6.54 | 0.11 | 1.71% | 6.42 | 6.57 | 84892 | 5532 | 1.65% |
| 2024-11-04 | 6.41 | 6.43 | 0.09 | 1.42% | 6.32 | 6.44 | 60904 | 3892 | 1.18% |
| 2024-11-01 | 6.52 | 6.34 | -0.16 | -2.46% | 6.31 | 6.63 | 103658 | 6663 | 2.02% |
| 2024-10-31 | 6.41 | 6.50 | 0.08 | 1.25% | 6.38 | 6.57 | 86246 | 5605 | 1.68% |
| 2024-10-30 | 6.49 | 6.42 | -0.07 | -1.08% | 6.33 | 6.52 | 91777 | 5888 | 1.78% |
| 2024-10-29 | 6.80 | 6.49 | -0.25 | -3.71% | 6.45 | 6.82 | 130023 | 8554 | 2.53% |
| 2024-10-28 | 6.52 | 6.74 | 0.22 | 3.37% | 6.46 | 6.74 | 106133 | 7011 | 2.06% |
| 2024-10-25 | 6.28 | 6.52 | 0.21 | 3.33% | 6.26 | 6.53 | 126200 | 8104 | 2.45% |
| 2024-10-24 | 6.26 | 6.31 | 0.05 | 0.80% | 6.22 | 6.38 | 94027 | 5937 | 1.83% |
| 2024-10-23 | 6.25 | 6.26 | -0.03 | -0.48% | 6.19 | 6.30 | 105813 | 6612 | 2.06% |
| 2024-10-22 | 6.11 | 6.29 | 0.08 | 1.29% | 6.00 | 6.30 | 147798 | 9096 | 2.87% |
| 2024-10-21 | 6.17 | 6.21 | 0.06 | 0.98% | 6.14 | 6.26 | 96270 | 5966 | 1.87% |
| 2024-10-18 | 6.08 | 6.15 | 0.10 | 1.65% | 6.03 | 6.27 | 97199 | 5970 | 1.89% |
| 2024-10-17 | 6.14 | 6.05 | -0.07 | -1.14% | 6.05 | 6.21 | 69966 | 4286 | 1.36% |
| 2024-10-16 | 6.08 | 6.12 | -0.02 | -0.33% | 6.06 | 6.20 | 66078 | 4054 | 1.28% |
| 2024-10-15 | 6.21 | 6.14 | -0.12 | -1.92% | 6.13 | 6.30 | 67176 | 4177 | 1.31% |
| 2024-10-14 | 6.20 | 6.26 | 0.06 | 0.97% | 6.08 | 6.31 | 86627 | 5379 | 1.68% |
| 2024-10-11 | 6.50 | 6.20 | -0.33 | -5.05% | 6.12 | 6.57 | 101653 | 6393 | 1.98% |
| 2024-10-10 | 6.69 | 6.53 | -0.03 | -0.46% | 6.48 | 6.79 | 119798 | 7943 | 2.33% |
| 2024-10-09 | 7.16 | 6.56 | -0.63 | -8.76% | 6.56 | 7.16 | 192140 | 13004 | 3.74% |
| 2024-10-08 | 7.39 | 7.19 | 0.46 | 6.84% | 6.81 | 7.40 | 235904 | 16843 | 4.59% |
| 2024-09-30 | 6.34 | 6.73 | 0.56 | 9.08% | 6.26 | 6.78 | 216097 | 14160 | 4.20% |
| 2024-09-27 | 5.99 | 6.17 | 0.26 | 4.40% | 5.95 | 6.26 | 119612 | 7288 | 2.33% |
| 2024-09-26 | 5.73 | 5.91 | 0.14 | 2.43% | 5.69 | 5.92 | 96123 | 5588 | 1.87% |
| 2024-09-25 | 5.65 | 5.77 | 0.14 | 2.49% | 5.65 | 5.82 | 111895 | 6440 | 2.18% |
| 2024-09-24 | 5.54 | 5.63 | 0.08 | 1.44% | 5.51 | 5.63 | 110320 | 6154 | 2.15% |
| 2024-09-23 | 5.70 | 5.55 | -0.16 | -2.80% | 5.50 | 5.72 | 120448 | 6700 | 2.34% |
| 2024-09-20 | 5.42 | 5.71 | 0.29 | 5.35% | 5.34 | 5.95 | 183650 | 10445 | 3.57% |
| 2024-09-19 | 5.33 | 5.42 | 0.14 | 2.65% | 5.28 | 5.46 | 44995 | 2421 | 0.87% |
| 2024-09-18 | 5.33 | 5.28 | -0.05 | -0.94% | 5.17 | 5.33 | 41338 | 2164 | 0.80% |
| 2024-09-13 | 5.44 | 5.33 | -0.09 | -1.66% | 5.33 | 5.45 | 34837 | 1865 | 0.68% |
| 2024-09-12 | 5.43 | 5.42 | -0.01 | -0.18% | 5.42 | 5.55 | 48038 | 2637 | 0.93% |
| 2024-09-11 | 5.46 | 5.43 | -0.03 | -0.55% | 5.41 | 5.48 | 32271 | 1755 | 0.63% |
| 2024-09-10 | 5.50 | 5.46 | 0.02 | 0.37% | 5.36 | 5.51 | 52171 | 2832 | 1.01% |
| 2024-09-09 | 5.40 | 5.44 | 0.07 | 1.30% | 5.35 | 5.57 | 52678 | 2882 | 1.02% |
| 2024-09-06 | 5.48 | 5.37 | -0.11 | -2.01% | 5.36 | 5.50 | 34136 | 1855 | 0.66% |
| 2024-09-05 | 5.48 | 5.48 | 0.03 | 0.55% | 5.44 | 5.53 | 34068 | 1868 | 0.66% |
| 2024-09-04 | 5.48 | 5.45 | -0.07 | -1.27% | 5.44 | 5.53 | 40388 | 2214 | 0.79% |
| 2024-09-03 | 5.50 | 5.52 | 0.01 | 0.18% | 5.42 | 5.60 | 56276 | 3108 | 1.09% |
| 2024-09-02 | 5.62 | 5.51 | -0.12 | -2.13% | 5.49 | 5.76 | 66353 | 3726 | 1.29% |
| 2024-08-30 | 5.48 | 5.63 | 0.13 | 2.36% | 5.46 | 5.69 | 73501 | 4123 | 1.43% |
| 2024-08-29 | 5.46 | 5.50 | 0.00 | 0.00% | 5.39 | 5.55 | 60403 | 3314 | 1.17% |
| 2024-08-28 | 5.58 | 5.50 | -0.08 | -1.43% | 5.36 | 5.61 | 74435 | 4093 | 1.45% |
| 2024-08-27 | 5.49 | 5.58 | 0.10 | 1.82% | 5.48 | 5.88 | 107672 | 6074 | 2.09% |
| 2024-08-26 | 5.43 | 5.48 | 0.05 | 0.92% | 5.32 | 5.53 | 55869 | 3043 | 1.09% |
| 2024-08-23 | 5.56 | 5.43 | -0.13 | -2.34% | 5.39 | 5.61 | 89494 | 4886 | 1.74% |
| 2024-08-22 | 5.90 | 5.56 | -0.28 | -4.79% | 5.54 | 5.95 | 126610 | 7195 | 2.46% |
| 2024-08-21 | 6.04 | 5.84 | -0.30 | -4.89% | 5.82 | 6.07 | 161160 | 9526 | 3.13% |
| 2024-08-20 | 6.21 | 6.14 | -0.09 | -1.44% | 6.09 | 6.39 | 177317 | 11100 | 3.45% |
| 2024-08-19 | 6.38 | 6.23 | -0.10 | -1.58% | 6.23 | 6.58 | 279570 | 17831 | 5.44% |
| 2024-08-16 | 6.00 | 6.33 | 0.21 | 3.43% | 5.86 | 6.45 | 303443 | 18664 | 5.90% |
| 2024-08-15 | 6.29 | 6.12 | 0.13 | 2.17% | 6.09 | 6.49 | 232899 | 14525 | 4.53% |
| 2024-08-14 | 6.14 | 5.99 | -0.38 | -5.97% | 5.96 | 6.16 | 203403 | 12303 | 3.96% |
| 2024-08-13 | 6.20 | 6.37 | 0.21 | 3.41% | 5.90 | 6.55 | 385088 | 23979 | 7.49% |