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 | 6.74 | 6.80 | 0.03 | 0.44% | 6.73 | 6.84 | 264988 | 17985 | 1.94% |
| 2024-11-20 | 6.72 | 6.77 | 0.12 | 1.80% | 6.67 | 6.81 | 374782 | 25250 | 2.75% |
| 2024-11-19 | 6.60 | 6.65 | 0.06 | 0.91% | 6.54 | 6.65 | 256079 | 16889 | 1.88% |
| 2024-11-18 | 6.62 | 6.59 | -0.02 | -0.30% | 6.56 | 6.69 | 326157 | 21617 | 2.39% |
| 2024-11-15 | 6.69 | 6.61 | -0.10 | -1.49% | 6.61 | 6.75 | 308495 | 20596 | 2.26% |
| 2024-11-14 | 6.84 | 6.71 | -0.15 | -2.19% | 6.70 | 6.90 | 350967 | 23826 | 2.57% |
| 2024-11-13 | 6.88 | 6.86 | -0.06 | -0.87% | 6.76 | 6.91 | 399886 | 27295 | 2.93% |
| 2024-11-12 | 6.94 | 6.92 | -0.04 | -0.57% | 6.86 | 7.07 | 541693 | 37856 | 3.97% |
| 2024-11-11 | 6.96 | 6.96 | -0.04 | -0.57% | 6.85 | 6.98 | 489185 | 33793 | 3.58% |
| 2024-11-08 | 7.17 | 7.00 | -0.17 | -2.37% | 6.96 | 7.22 | 680227 | 47991 | 4.98% |
| 2024-11-07 | 6.93 | 7.17 | 0.23 | 3.31% | 6.91 | 7.22 | 685679 | 48869 | 5.02% |
| 2024-11-06 | 6.87 | 6.94 | 0.06 | 0.87% | 6.80 | 6.95 | 550032 | 37929 | 4.03% |
| 2024-11-05 | 6.81 | 6.88 | 0.10 | 1.47% | 6.77 | 6.88 | 548464 | 37465 | 4.02% |
| 2024-11-04 | 6.71 | 6.78 | 0.07 | 1.04% | 6.67 | 6.81 | 330221 | 22303 | 2.42% |
| 2024-11-01 | 6.74 | 6.71 | -0.06 | -0.89% | 6.66 | 6.84 | 405816 | 27382 | 2.97% |
| 2024-10-31 | 6.78 | 6.77 | -0.02 | -0.29% | 6.73 | 6.85 | 407758 | 27686 | 2.99% |
| 2024-10-30 | 6.74 | 6.79 | 0.12 | 1.80% | 6.67 | 6.81 | 513018 | 34639 | 3.76% |
| 2024-10-29 | 6.90 | 6.67 | -0.35 | -4.99% | 6.66 | 6.94 | 764135 | 51631 | 5.60% |
| 2024-10-28 | 6.71 | 7.02 | 0.30 | 4.46% | 6.70 | 7.03 | 638366 | 44004 | 4.68% |
| 2024-10-25 | 6.64 | 6.72 | 0.08 | 1.20% | 6.62 | 6.74 | 430500 | 28827 | 3.15% |
| 2024-10-24 | 6.63 | 6.64 | -0.01 | -0.15% | 6.60 | 6.71 | 297907 | 19819 | 2.18% |
| 2024-10-23 | 6.69 | 6.65 | -0.01 | -0.15% | 6.61 | 6.73 | 393794 | 26178 | 2.88% |
| 2024-10-22 | 6.50 | 6.66 | 0.16 | 2.46% | 6.48 | 6.70 | 584072 | 38495 | 4.28% |
| 2024-10-21 | 6.55 | 6.50 | 0.01 | 0.15% | 6.45 | 6.57 | 454834 | 29563 | 3.33% |
| 2024-10-18 | 6.38 | 6.49 | 0.11 | 1.72% | 6.33 | 6.59 | 409202 | 26391 | 3.00% |
| 2024-10-17 | 6.51 | 6.38 | -0.11 | -1.69% | 6.38 | 6.55 | 308989 | 19935 | 2.26% |
| 2024-10-16 | 6.46 | 6.49 | -0.01 | -0.15% | 6.41 | 6.58 | 302624 | 19629 | 2.22% |
| 2024-10-15 | 6.59 | 6.50 | -0.13 | -1.96% | 6.49 | 6.63 | 391746 | 25661 | 2.87% |
| 2024-10-14 | 6.57 | 6.63 | 0.09 | 1.38% | 6.46 | 6.64 | 429183 | 28136 | 3.14% |
| 2024-10-11 | 6.70 | 6.54 | -0.21 | -3.11% | 6.49 | 6.74 | 500066 | 33006 | 3.66% |
| 2024-10-10 | 6.76 | 6.75 | 0.20 | 3.05% | 6.73 | 7.05 | 820774 | 56473 | 6.01% |
| 2024-10-09 | 7.00 | 6.55 | -0.55 | -7.75% | 6.50 | 7.00 | 724593 | 48846 | 5.31% |
| 2024-10-08 | 7.85 | 7.10 | -0.07 | -0.98% | 6.85 | 7.85 | 1261902 | 91471 | 9.24% |
| 2024-09-30 | 6.88 | 7.17 | 0.55 | 8.31% | 6.69 | 7.22 | 842276 | 58865 | 6.17% |
| 2024-09-27 | 6.45 | 6.62 | 0.28 | 4.42% | 6.45 | 6.76 | 489862 | 32177 | 3.59% |
| 2024-09-26 | 6.10 | 6.34 | 0.24 | 3.93% | 6.06 | 6.35 | 319989 | 19859 | 2.34% |
| 2024-09-25 | 6.16 | 6.10 | -0.02 | -0.33% | 6.09 | 6.26 | 306555 | 18940 | 2.25% |
| 2024-09-24 | 5.88 | 6.12 | 0.28 | 4.79% | 5.88 | 6.12 | 282076 | 16930 | 2.07% |
| 2024-09-23 | 5.78 | 5.84 | 0.04 | 0.69% | 5.75 | 5.90 | 164808 | 9632 | 1.21% |
| 2024-09-20 | 5.86 | 5.80 | -0.06 | -1.02% | 5.74 | 5.86 | 166529 | 9634 | 1.22% |
| 2024-09-19 | 5.76 | 5.86 | 0.15 | 2.63% | 5.72 | 5.93 | 232830 | 13599 | 1.71% |
| 2024-09-18 | 5.93 | 5.71 | -0.20 | -3.38% | 5.67 | 5.94 | 248392 | 14271 | 1.82% |
| 2024-09-13 | 5.99 | 5.91 | -0.08 | -1.34% | 5.91 | 6.00 | 143725 | 8545 | 1.05% |
| 2024-09-12 | 6.02 | 5.99 | -0.03 | -0.50% | 5.98 | 6.07 | 127324 | 7659 | 0.93% |
| 2024-09-11 | 6.07 | 6.02 | -0.10 | -1.63% | 5.97 | 6.08 | 204713 | 12318 | 1.50% |
| 2024-09-10 | 6.20 | 6.12 | -0.07 | -1.13% | 6.05 | 6.23 | 184016 | 11250 | 1.35% |
| 2024-09-09 | 6.17 | 6.19 | -0.03 | -0.48% | 6.07 | 6.21 | 160865 | 9882 | 1.18% |
| 2024-09-06 | 6.30 | 6.22 | -0.07 | -1.11% | 6.20 | 6.32 | 145679 | 9083 | 1.07% |
| 2024-09-05 | 6.26 | 6.29 | 0.01 | 0.16% | 6.26 | 6.35 | 165547 | 10447 | 1.21% |
| 2024-09-04 | 6.35 | 6.28 | -0.10 | -1.57% | 6.26 | 6.41 | 165866 | 10471 | 1.21% |
| 2024-09-03 | 6.30 | 6.38 | 0.02 | 0.31% | 6.30 | 6.47 | 167305 | 10699 | 1.23% |
| 2024-09-02 | 6.51 | 6.36 | -0.15 | -2.30% | 6.35 | 6.57 | 218435 | 14104 | 1.60% |
| 2024-08-30 | 6.45 | 6.51 | 0.06 | 0.93% | 6.39 | 6.60 | 271286 | 17642 | 1.99% |
| 2024-08-29 | 6.39 | 6.45 | 0.06 | 0.94% | 6.33 | 6.48 | 179295 | 11516 | 1.31% |
| 2024-08-28 | 6.31 | 6.39 | 0.06 | 0.95% | 6.23 | 6.40 | 138022 | 8754 | 1.01% |
| 2024-08-27 | 6.39 | 6.33 | -0.07 | -1.09% | 6.30 | 6.43 | 171378 | 10878 | 1.26% |
| 2024-08-26 | 6.26 | 6.40 | 0.15 | 2.40% | 6.25 | 6.42 | 180121 | 11420 | 1.32% |
| 2024-08-23 | 6.23 | 6.25 | 0.00 | 0.00% | 6.20 | 6.32 | 150942 | 9442 | 1.11% |
| 2024-08-22 | 6.32 | 6.25 | -0.05 | -0.79% | 6.17 | 6.34 | 202564 | 12608 | 1.48% |
| 2024-08-21 | 6.35 | 6.30 | -0.05 | -0.79% | 6.28 | 6.37 | 179083 | 11324 | 1.31% |
| 2024-08-20 | 6.57 | 6.35 | -0.22 | -3.35% | 6.31 | 6.57 | 294643 | 18907 | 2.16% |
| 2024-08-19 | 6.50 | 6.57 | 0.01 | 0.15% | 6.46 | 6.60 | 172861 | 11327 | 1.27% |
| 2024-08-16 | 6.69 | 6.56 | -0.15 | -2.24% | 6.55 | 6.70 | 292970 | 19329 | 2.15% |
| 2024-08-15 | 6.70 | 6.71 | -0.01 | -0.15% | 6.68 | 6.82 | 257045 | 17333 | 1.88% |
| 2024-08-14 | 6.82 | 6.72 | -0.12 | -1.75% | 6.64 | 6.84 | 219257 | 14709 | 1.61% |
| 2024-08-13 | 6.76 | 6.84 | 0.07 | 1.03% | 6.73 | 6.98 | 241522 | 16488 | 1.77% |