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 | 6.89 | 6.92 | -0.02 | -0.29% | 6.84 | 6.97 | 89674 | 6181 | 1.70% |
| 2024-11-20 | 6.75 | 6.94 | 0.17 | 2.51% | 6.73 | 6.95 | 125210 | 8621 | 2.38% |
| 2024-11-19 | 6.63 | 6.77 | 0.17 | 2.58% | 6.60 | 6.77 | 106074 | 7113 | 2.02% |
| 2024-11-18 | 6.67 | 6.60 | -0.04 | -0.60% | 6.56 | 6.79 | 90054 | 6006 | 1.71% |
| 2024-11-15 | 6.64 | 6.64 | -0.05 | -0.75% | 6.63 | 6.86 | 118790 | 7979 | 2.26% |
| 2024-11-14 | 6.92 | 6.69 | -0.08 | -1.18% | 6.69 | 6.96 | 152908 | 10453 | 2.91% |
| 2024-11-13 | 6.71 | 6.77 | 0.06 | 0.89% | 6.63 | 6.81 | 87089 | 5851 | 1.66% |
| 2024-11-12 | 6.81 | 6.71 | -0.10 | -1.47% | 6.65 | 6.86 | 138740 | 9399 | 2.64% |
| 2024-11-11 | 6.84 | 6.81 | -0.03 | -0.44% | 6.71 | 6.84 | 106260 | 7190 | 2.02% |
| 2024-11-08 | 6.77 | 6.84 | 0.08 | 1.18% | 6.75 | 6.95 | 174936 | 11952 | 3.32% |
| 2024-11-07 | 6.55 | 6.76 | 0.15 | 2.27% | 6.53 | 6.77 | 119466 | 7987 | 2.27% |
| 2024-11-06 | 6.71 | 6.61 | -0.12 | -1.78% | 6.58 | 6.75 | 152284 | 10133 | 2.89% |
| 2024-11-05 | 6.56 | 6.73 | 0.25 | 3.86% | 6.51 | 6.75 | 206703 | 13758 | 3.93% |
| 2024-11-04 | 6.20 | 6.48 | 0.28 | 4.52% | 6.20 | 6.54 | 159776 | 10264 | 3.04% |
| 2024-11-01 | 6.33 | 6.20 | -0.12 | -1.90% | 6.18 | 6.38 | 94449 | 5911 | 1.79% |
| 2024-10-31 | 6.28 | 6.32 | 0.04 | 0.64% | 6.24 | 6.39 | 81774 | 5177 | 1.55% |
| 2024-10-30 | 6.24 | 6.28 | 0.04 | 0.64% | 6.21 | 6.40 | 75430 | 4753 | 1.43% |
| 2024-10-29 | 6.46 | 6.24 | -0.22 | -3.41% | 6.23 | 6.47 | 92462 | 5838 | 1.76% |
| 2024-10-28 | 6.31 | 6.46 | 0.17 | 2.70% | 6.30 | 6.46 | 89196 | 5709 | 1.70% |
| 2024-10-25 | 6.26 | 6.29 | 0.06 | 0.96% | 6.20 | 6.31 | 73449 | 4603 | 1.40% |
| 2024-10-24 | 6.19 | 6.23 | 0.05 | 0.81% | 6.15 | 6.31 | 73919 | 4595 | 1.40% |
| 2024-10-23 | 6.21 | 6.18 | 0.01 | 0.16% | 6.14 | 6.25 | 69943 | 4340 | 1.33% |
| 2024-10-22 | 6.09 | 6.17 | 0.08 | 1.31% | 6.08 | 6.19 | 63497 | 3903 | 1.21% |
| 2024-10-21 | 6.16 | 6.09 | -0.02 | -0.33% | 6.05 | 6.20 | 91510 | 5614 | 1.74% |
| 2024-10-18 | 5.98 | 6.11 | 0.09 | 1.50% | 5.98 | 6.18 | 82705 | 5053 | 1.57% |
| 2024-10-17 | 6.25 | 6.02 | -0.19 | -3.06% | 6.01 | 6.25 | 78210 | 4783 | 1.49% |
| 2024-10-16 | 6.03 | 6.21 | 0.13 | 2.14% | 6.02 | 6.21 | 64675 | 3946 | 1.23% |
| 2024-10-15 | 6.20 | 6.08 | -0.11 | -1.78% | 6.07 | 6.21 | 59651 | 3660 | 1.13% |
| 2024-10-14 | 6.22 | 6.19 | 0.03 | 0.49% | 6.02 | 6.23 | 80858 | 4965 | 1.54% |
| 2024-10-11 | 6.35 | 6.16 | -0.15 | -2.38% | 6.08 | 6.36 | 78422 | 4850 | 1.49% |
| 2024-10-10 | 6.29 | 6.31 | 0.11 | 1.77% | 6.16 | 6.45 | 136323 | 8620 | 2.59% |
| 2024-10-09 | 6.75 | 6.20 | -0.67 | -9.75% | 6.18 | 6.75 | 206455 | 13292 | 3.92% |
| 2024-10-08 | 7.33 | 6.87 | 0.19 | 2.84% | 6.64 | 7.34 | 301170 | 20941 | 5.72% |
| 2024-09-30 | 6.45 | 6.68 | 0.44 | 7.05% | 6.34 | 6.74 | 237486 | 15632 | 4.51% |
| 2024-09-27 | 6.06 | 6.24 | 0.25 | 4.17% | 6.02 | 6.28 | 143628 | 8825 | 2.73% |
| 2024-09-26 | 5.70 | 5.99 | 0.22 | 3.81% | 5.68 | 5.99 | 118361 | 6954 | 2.25% |
| 2024-09-25 | 5.67 | 5.77 | 0.10 | 1.76% | 5.67 | 5.89 | 115933 | 6717 | 2.20% |
| 2024-09-24 | 5.37 | 5.67 | 0.32 | 5.98% | 5.37 | 5.67 | 81837 | 4532 | 1.56% |
| 2024-09-23 | 5.38 | 5.35 | -0.02 | -0.37% | 5.34 | 5.42 | 23282 | 1249 | 0.44% |
| 2024-09-20 | 5.41 | 5.37 | -0.06 | -1.10% | 5.34 | 5.43 | 26890 | 1446 | 0.51% |
| 2024-09-19 | 5.29 | 5.43 | 0.17 | 3.23% | 5.29 | 5.43 | 37798 | 2034 | 0.72% |
| 2024-09-18 | 5.30 | 5.26 | -0.02 | -0.38% | 5.18 | 5.30 | 24179 | 1263 | 0.46% |
| 2024-09-13 | 5.35 | 5.28 | -0.06 | -1.12% | 5.28 | 5.36 | 23747 | 1262 | 0.45% |
| 2024-09-12 | 5.37 | 5.34 | -0.03 | -0.56% | 5.33 | 5.45 | 23039 | 1239 | 0.44% |
| 2024-09-11 | 5.44 | 5.37 | -0.07 | -1.29% | 5.34 | 5.44 | 22067 | 1187 | 0.42% |
| 2024-09-10 | 5.40 | 5.44 | 0.04 | 0.74% | 5.34 | 5.46 | 28427 | 1533 | 0.54% |
| 2024-09-09 | 5.43 | 5.40 | -0.01 | -0.18% | 5.36 | 5.46 | 24916 | 1345 | 0.47% |
| 2024-09-06 | 5.51 | 5.41 | -0.11 | -1.99% | 5.41 | 5.52 | 32529 | 1772 | 0.62% |
| 2024-09-05 | 5.47 | 5.52 | 0.07 | 1.28% | 5.45 | 5.53 | 31329 | 1720 | 0.60% |
| 2024-09-04 | 5.46 | 5.45 | -0.03 | -0.55% | 5.43 | 5.50 | 32505 | 1777 | 0.62% |
| 2024-09-03 | 5.40 | 5.48 | 0.08 | 1.48% | 5.37 | 5.50 | 34030 | 1855 | 0.65% |
| 2024-09-02 | 5.40 | 5.40 | -0.01 | -0.18% | 5.38 | 5.48 | 51160 | 2776 | 0.97% |
| 2024-08-30 | 5.41 | 5.41 | 0.03 | 0.56% | 5.34 | 5.49 | 61124 | 3313 | 1.16% |
| 2024-08-29 | 5.20 | 5.38 | 0.16 | 3.07% | 5.19 | 5.40 | 54637 | 2912 | 1.04% |
| 2024-08-28 | 5.19 | 5.22 | 0.00 | 0.00% | 5.12 | 5.27 | 46876 | 2436 | 0.89% |
| 2024-08-27 | 5.27 | 5.22 | -0.07 | -1.32% | 5.20 | 5.35 | 50864 | 2672 | 0.97% |
| 2024-08-26 | 5.20 | 5.29 | 0.09 | 1.73% | 5.19 | 5.30 | 32723 | 1720 | 0.62% |
| 2024-08-23 | 5.28 | 5.20 | -0.07 | -1.33% | 5.19 | 5.30 | 32182 | 1685 | 0.61% |
| 2024-08-22 | 5.41 | 5.27 | -0.12 | -2.23% | 5.26 | 5.41 | 34154 | 1822 | 0.65% |
| 2024-08-21 | 5.41 | 5.39 | -0.01 | -0.19% | 5.38 | 5.44 | 19932 | 1078 | 0.38% |
| 2024-08-20 | 5.51 | 5.40 | -0.10 | -1.82% | 5.40 | 5.51 | 33979 | 1845 | 0.65% |
| 2024-08-19 | 5.50 | 5.50 | -0.01 | -0.18% | 5.48 | 5.57 | 29691 | 1638 | 0.56% |
| 2024-08-16 | 5.58 | 5.51 | -0.08 | -1.43% | 5.50 | 5.61 | 37821 | 2095 | 0.72% |
| 2024-08-15 | 5.62 | 5.59 | -0.04 | -0.71% | 5.54 | 5.65 | 45748 | 2560 | 0.87% |
| 2024-08-14 | 5.68 | 5.63 | -0.03 | -0.53% | 5.61 | 5.68 | 25721 | 1450 | 0.49% |
| 2024-08-13 | 5.70 | 5.66 | -0.01 | -0.18% | 5.60 | 5.70 | 32537 | 1834 | 0.62% |