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 | 6.62 | 6.68 | 0.04 | 0.60% | 6.53 | 6.75 | 338805 | 22511 | 2.41% |
| 2024-11-20 | 6.38 | 6.64 | 0.19 | 2.95% | 6.38 | 6.65 | 416704 | 27437 | 2.97% |
| 2024-11-19 | 6.28 | 6.45 | 0.24 | 3.86% | 6.25 | 6.64 | 341365 | 21880 | 2.43% |
| 2024-11-18 | 6.22 | 6.21 | 0.00 | 0.00% | 6.12 | 6.37 | 245010 | 15317 | 1.75% |
| 2024-11-15 | 6.29 | 6.21 | -0.14 | -2.20% | 6.20 | 6.40 | 223798 | 14110 | 1.59% |
| 2024-11-14 | 6.46 | 6.35 | -0.12 | -1.85% | 6.35 | 6.73 | 406793 | 26514 | 2.90% |
| 2024-11-13 | 6.56 | 6.47 | -0.10 | -1.52% | 6.36 | 6.63 | 234959 | 15191 | 1.67% |
| 2024-11-12 | 6.57 | 6.57 | 0.00 | 0.00% | 6.50 | 6.73 | 383036 | 25420 | 2.73% |
| 2024-11-11 | 6.38 | 6.57 | 0.18 | 2.82% | 6.34 | 6.57 | 296169 | 19191 | 2.11% |
| 2024-11-08 | 6.50 | 6.39 | -0.06 | -0.93% | 6.36 | 6.56 | 272666 | 17556 | 1.94% |
| 2024-11-07 | 6.18 | 6.45 | 0.25 | 4.03% | 6.13 | 6.46 | 301644 | 19166 | 2.15% |
| 2024-11-06 | 6.21 | 6.20 | -0.02 | -0.32% | 6.14 | 6.28 | 207493 | 12894 | 1.48% |
| 2024-11-05 | 6.08 | 6.22 | 0.17 | 2.81% | 6.03 | 6.23 | 224226 | 13826 | 1.60% |
| 2024-11-04 | 6.00 | 6.05 | 0.05 | 0.83% | 6.00 | 6.08 | 134464 | 8122 | 0.96% |
| 2024-11-01 | 6.19 | 6.00 | -0.18 | -2.91% | 5.98 | 6.27 | 252016 | 15299 | 1.80% |
| 2024-10-31 | 6.08 | 6.18 | 0.05 | 0.82% | 6.06 | 6.22 | 228143 | 14048 | 1.63% |
| 2024-10-30 | 6.16 | 6.13 | -0.06 | -0.97% | 6.06 | 6.22 | 211497 | 12976 | 1.51% |
| 2024-10-29 | 6.52 | 6.19 | -0.24 | -3.73% | 6.18 | 6.58 | 309746 | 19567 | 2.21% |
| 2024-10-28 | 6.23 | 6.43 | 0.21 | 3.38% | 6.20 | 6.44 | 254051 | 16069 | 1.81% |
| 2024-10-25 | 6.09 | 6.22 | 0.15 | 2.47% | 6.06 | 6.22 | 260399 | 16049 | 1.86% |
| 2024-10-24 | 6.08 | 6.07 | 0.03 | 0.50% | 6.03 | 6.18 | 248987 | 15178 | 1.77% |
| 2024-10-23 | 6.03 | 6.04 | 0.02 | 0.33% | 5.97 | 6.14 | 263265 | 15938 | 1.88% |
| 2024-10-22 | 5.92 | 6.02 | 0.14 | 2.38% | 5.90 | 6.05 | 275017 | 16459 | 1.96% |
| 2024-10-21 | 5.94 | 5.88 | -0.02 | -0.34% | 5.85 | 5.97 | 234771 | 13865 | 1.67% |
| 2024-10-18 | 5.76 | 5.90 | 0.14 | 2.43% | 5.73 | 6.01 | 251963 | 14780 | 1.80% |
| 2024-10-17 | 5.88 | 5.76 | -0.08 | -1.37% | 5.75 | 6.00 | 231238 | 13605 | 1.65% |
| 2024-10-16 | 5.81 | 5.84 | -0.02 | -0.34% | 5.75 | 5.91 | 160970 | 9400 | 1.15% |
| 2024-10-15 | 5.94 | 5.86 | -0.09 | -1.51% | 5.84 | 6.04 | 170630 | 10150 | 1.22% |
| 2024-10-14 | 5.87 | 5.95 | 0.09 | 1.54% | 5.76 | 6.00 | 187171 | 11026 | 1.33% |
| 2024-10-11 | 6.19 | 5.86 | -0.33 | -5.33% | 5.78 | 6.21 | 267623 | 15925 | 1.91% |
| 2024-10-10 | 6.22 | 6.19 | 0.01 | 0.16% | 6.11 | 6.44 | 341333 | 21404 | 2.43% |
| 2024-10-09 | 6.74 | 6.18 | -0.66 | -9.65% | 6.16 | 6.74 | 520911 | 33375 | 3.71% |
| 2024-10-08 | 7.06 | 6.84 | 0.42 | 6.54% | 6.42 | 7.06 | 698394 | 47416 | 4.98% |
| 2024-09-30 | 6.12 | 6.42 | 0.58 | 9.93% | 6.01 | 6.42 | 614044 | 38476 | 4.38% |
| 2024-09-27 | 5.63 | 5.84 | 0.30 | 5.42% | 5.60 | 5.95 | 365782 | 21043 | 2.61% |
| 2024-09-26 | 5.33 | 5.54 | 0.19 | 3.55% | 5.28 | 5.54 | 265365 | 14406 | 1.89% |
| 2024-09-25 | 5.29 | 5.35 | 0.11 | 2.10% | 5.29 | 5.46 | 274454 | 14753 | 1.96% |
| 2024-09-24 | 5.07 | 5.24 | 0.17 | 3.35% | 5.06 | 5.24 | 254915 | 13176 | 1.82% |
| 2024-09-23 | 5.09 | 5.07 | 0.01 | 0.20% | 5.03 | 5.13 | 106364 | 5392 | 0.76% |
| 2024-09-20 | 5.11 | 5.06 | -0.07 | -1.36% | 5.03 | 5.12 | 120699 | 6106 | 0.86% |
| 2024-09-19 | 5.02 | 5.13 | 0.11 | 2.19% | 5.00 | 5.14 | 145770 | 7421 | 1.04% |
| 2024-09-18 | 5.03 | 5.02 | -0.02 | -0.40% | 4.92 | 5.06 | 135864 | 6757 | 0.97% |
| 2024-09-13 | 5.10 | 5.04 | -0.08 | -1.56% | 5.04 | 5.13 | 131189 | 6655 | 0.93% |
| 2024-09-12 | 5.09 | 5.12 | 0.01 | 0.20% | 5.09 | 5.20 | 159304 | 8212 | 1.14% |
| 2024-09-11 | 5.17 | 5.11 | -0.06 | -1.16% | 5.08 | 5.17 | 116073 | 5945 | 0.83% |
| 2024-09-10 | 5.28 | 5.17 | -0.16 | -3.00% | 5.08 | 5.32 | 302483 | 15604 | 2.16% |
| 2024-09-09 | 5.16 | 5.33 | 0.19 | 3.70% | 5.11 | 5.39 | 407550 | 21569 | 2.90% |
| 2024-09-06 | 5.22 | 5.14 | -0.07 | -1.34% | 5.13 | 5.33 | 183525 | 9556 | 1.31% |
| 2024-09-05 | 5.14 | 5.21 | 0.07 | 1.36% | 5.12 | 5.30 | 217362 | 11373 | 1.55% |
| 2024-09-04 | 5.20 | 5.14 | -0.08 | -1.53% | 5.13 | 5.27 | 211321 | 10973 | 1.51% |
| 2024-09-03 | 5.24 | 5.22 | -0.12 | -2.25% | 5.12 | 5.33 | 258286 | 13493 | 1.84% |
| 2024-09-02 | 5.45 | 5.34 | -0.05 | -0.93% | 5.25 | 5.57 | 426044 | 22888 | 3.04% |
| 2024-08-30 | 5.30 | 5.39 | 0.08 | 1.51% | 5.24 | 5.48 | 320694 | 17318 | 2.29% |
| 2024-08-29 | 5.26 | 5.31 | -0.03 | -0.56% | 5.17 | 5.37 | 303922 | 16047 | 2.17% |
| 2024-08-28 | 5.38 | 5.34 | -0.21 | -3.78% | 5.26 | 5.48 | 353688 | 18981 | 2.52% |
| 2024-08-27 | 5.37 | 5.55 | 0.17 | 3.16% | 5.37 | 5.70 | 527227 | 29434 | 3.76% |
| 2024-08-26 | 5.41 | 5.38 | -0.16 | -2.89% | 5.22 | 5.47 | 474200 | 25213 | 3.38% |
| 2024-08-23 | 5.86 | 5.54 | -0.42 | -7.05% | 5.52 | 5.97 | 606615 | 34265 | 4.32% |
| 2024-08-22 | 6.36 | 5.96 | -0.34 | -5.40% | 5.86 | 6.37 | 621094 | 37822 | 4.43% |
| 2024-08-21 | 6.12 | 6.30 | -0.19 | -2.93% | 6.07 | 6.45 | 797224 | 49650 | 5.68% |
| 2024-08-20 | 6.24 | 6.49 | 0.40 | 6.57% | 6.19 | 6.69 | 1258370 | 82073 | 8.97% |
| 2024-08-19 | 6.36 | 6.09 | -0.35 | -5.43% | 6.05 | 6.50 | 848588 | 52843 | 6.05% |
| 2024-08-16 | 5.90 | 6.44 | 0.34 | 5.57% | 5.74 | 6.59 | 1203691 | 73945 | 8.58% |
| 2024-08-15 | 6.47 | 6.10 | 0.09 | 1.50% | 6.08 | 6.60 | 977464 | 61805 | 6.96% |
| 2024-08-14 | 5.82 | 6.01 | -0.32 | -5.06% | 5.81 | 6.24 | 898838 | 53876 | 6.40% |
| 2024-08-13 | 6.38 | 6.33 | 0.39 | 6.57% | 6.05 | 6.53 | 1530939 | 97479 | 10.91% |