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 | 6.80 | 6.86 | 0.06 | 0.88% | 6.78 | 6.87 | 61636 | 4210 | 1.91% |
| 2024-11-20 | 6.70 | 6.80 | 0.10 | 1.49% | 6.68 | 6.83 | 66050 | 4468 | 2.05% |
| 2024-11-19 | 6.64 | 6.70 | 0.08 | 1.21% | 6.57 | 6.70 | 61650 | 4086 | 1.91% |
| 2024-11-18 | 6.70 | 6.62 | -0.02 | -0.30% | 6.58 | 6.72 | 70181 | 4671 | 2.18% |
| 2024-11-15 | 6.72 | 6.64 | -0.07 | -1.04% | 6.64 | 6.86 | 81882 | 5522 | 2.54% |
| 2024-11-14 | 6.88 | 6.71 | -0.19 | -2.75% | 6.70 | 6.92 | 72813 | 4955 | 2.26% |
| 2024-11-13 | 6.88 | 6.90 | 0.01 | 0.15% | 6.77 | 6.96 | 72812 | 4998 | 2.26% |
| 2024-11-12 | 6.93 | 6.89 | -0.01 | -0.14% | 6.85 | 7.05 | 118245 | 8240 | 3.67% |
| 2024-11-11 | 6.87 | 6.90 | 0.02 | 0.29% | 6.75 | 6.90 | 141052 | 9628 | 4.38% |
| 2024-11-08 | 6.96 | 6.88 | -0.03 | -0.43% | 6.81 | 7.00 | 93721 | 6452 | 2.91% |
| 2024-11-07 | 6.69 | 6.91 | 0.19 | 2.83% | 6.63 | 6.92 | 115219 | 7851 | 3.58% |
| 2024-11-06 | 6.79 | 6.72 | -0.04 | -0.59% | 6.69 | 6.80 | 122524 | 8268 | 3.80% |
| 2024-11-05 | 6.68 | 6.76 | 0.07 | 1.05% | 6.66 | 6.79 | 114122 | 7678 | 3.54% |
| 2024-11-04 | 6.61 | 6.69 | 0.09 | 1.36% | 6.52 | 6.69 | 64188 | 4247 | 1.99% |
| 2024-11-01 | 6.70 | 6.60 | -0.15 | -2.22% | 6.58 | 6.78 | 89381 | 5940 | 2.78% |
| 2024-10-31 | 6.70 | 6.75 | 0.04 | 0.60% | 6.67 | 6.78 | 49085 | 3306 | 1.52% |
| 2024-10-30 | 6.73 | 6.71 | -0.12 | -1.76% | 6.64 | 6.76 | 72390 | 4853 | 2.25% |
| 2024-10-29 | 7.09 | 6.83 | -0.21 | -2.98% | 6.82 | 7.09 | 75773 | 5246 | 2.35% |
| 2024-10-28 | 6.97 | 7.04 | 0.10 | 1.44% | 6.92 | 7.04 | 59357 | 4147 | 1.84% |
| 2024-10-25 | 6.83 | 6.94 | 0.11 | 1.61% | 6.83 | 6.95 | 63629 | 4396 | 1.98% |
| 2024-10-24 | 6.75 | 6.83 | 0.05 | 0.74% | 6.75 | 6.83 | 39452 | 2679 | 1.23% |
| 2024-10-23 | 6.84 | 6.78 | -0.05 | -0.73% | 6.76 | 6.87 | 67912 | 4629 | 2.11% |
| 2024-10-22 | 6.79 | 6.83 | 0.07 | 1.04% | 6.74 | 6.84 | 52280 | 3548 | 1.62% |
| 2024-10-21 | 6.69 | 6.76 | 0.12 | 1.81% | 6.61 | 6.87 | 80874 | 5450 | 2.51% |
| 2024-10-18 | 6.54 | 6.64 | 0.08 | 1.22% | 6.52 | 6.72 | 70176 | 4652 | 2.18% |
| 2024-10-17 | 6.75 | 6.56 | -0.10 | -1.50% | 6.55 | 6.77 | 75396 | 5009 | 2.34% |
| 2024-10-16 | 6.56 | 6.66 | 0.04 | 0.60% | 6.56 | 6.73 | 38308 | 2556 | 1.19% |
| 2024-10-15 | 6.76 | 6.62 | -0.14 | -2.07% | 6.62 | 6.76 | 41461 | 2773 | 1.29% |
| 2024-10-14 | 6.66 | 6.76 | 0.12 | 1.81% | 6.59 | 6.79 | 52339 | 3505 | 1.63% |
| 2024-10-11 | 6.81 | 6.64 | -0.13 | -1.92% | 6.56 | 6.81 | 68411 | 4564 | 2.12% |
| 2024-10-10 | 6.75 | 6.77 | 0.02 | 0.30% | 6.65 | 6.94 | 84792 | 5754 | 2.63% |
| 2024-10-09 | 7.20 | 6.75 | -0.75 | -10.00% | 6.75 | 7.20 | 168312 | 11615 | 5.23% |
| 2024-10-08 | 8.00 | 7.50 | 0.20 | 2.74% | 7.30 | 8.00 | 162120 | 12284 | 5.03% |
| 2024-09-30 | 6.91 | 7.30 | 0.51 | 7.51% | 6.81 | 7.33 | 130751 | 9279 | 4.06% |
| 2024-09-27 | 6.69 | 6.79 | 0.20 | 3.03% | 6.61 | 6.88 | 58937 | 3977 | 1.83% |
| 2024-09-26 | 6.36 | 6.59 | 0.21 | 3.29% | 6.30 | 6.60 | 48146 | 3120 | 1.50% |
| 2024-09-25 | 6.36 | 6.38 | 0.08 | 1.27% | 6.32 | 6.51 | 39883 | 2562 | 1.24% |
| 2024-09-24 | 6.10 | 6.30 | 0.23 | 3.79% | 6.10 | 6.32 | 43472 | 2706 | 1.35% |
| 2024-09-23 | 6.06 | 6.07 | 0.00 | 0.00% | 6.01 | 6.10 | 17547 | 1063 | 0.54% |
| 2024-09-20 | 6.11 | 6.07 | -0.04 | -0.65% | 6.02 | 6.11 | 19241 | 1165 | 0.60% |
| 2024-09-19 | 6.07 | 6.11 | 0.06 | 0.99% | 6.01 | 6.17 | 38386 | 2337 | 1.19% |
| 2024-09-18 | 6.03 | 6.05 | -0.06 | -0.98% | 5.96 | 6.13 | 29152 | 1754 | 0.91% |
| 2024-09-13 | 6.14 | 6.11 | -0.01 | -0.16% | 6.03 | 6.14 | 24021 | 1462 | 0.75% |
| 2024-09-12 | 6.15 | 6.12 | -0.01 | -0.16% | 6.11 | 6.20 | 15208 | 935 | 0.47% |
| 2024-09-11 | 6.15 | 6.13 | -0.03 | -0.49% | 6.08 | 6.19 | 25244 | 1548 | 0.78% |
| 2024-09-10 | 6.27 | 6.16 | -0.11 | -1.75% | 6.08 | 6.28 | 26405 | 1631 | 0.82% |
| 2024-09-09 | 6.23 | 6.27 | 0.04 | 0.64% | 6.20 | 6.31 | 22720 | 1422 | 0.71% |
| 2024-09-06 | 6.39 | 6.23 | -0.14 | -2.20% | 6.22 | 6.39 | 27986 | 1763 | 0.87% |
| 2024-09-05 | 6.35 | 6.37 | 0.02 | 0.31% | 6.32 | 6.39 | 22362 | 1420 | 0.69% |
| 2024-09-04 | 6.34 | 6.35 | -0.01 | -0.16% | 6.29 | 6.42 | 31139 | 1983 | 0.97% |
| 2024-09-03 | 6.33 | 6.36 | 0.05 | 0.79% | 6.27 | 6.37 | 18604 | 1177 | 0.58% |
| 2024-09-02 | 6.36 | 6.31 | -0.07 | -1.10% | 6.30 | 6.44 | 50198 | 3194 | 1.56% |
| 2024-08-30 | 6.34 | 6.38 | 0.21 | 3.40% | 6.20 | 6.50 | 70399 | 4497 | 2.19% |
| 2024-08-29 | 6.07 | 6.17 | 0.08 | 1.31% | 6.05 | 6.17 | 17577 | 1077 | 0.55% |
| 2024-08-28 | 6.01 | 6.09 | 0.07 | 1.16% | 5.99 | 6.14 | 17107 | 1041 | 0.53% |
| 2024-08-27 | 6.02 | 6.02 | -0.01 | -0.17% | 5.94 | 6.08 | 23600 | 1419 | 0.73% |
| 2024-08-26 | 5.99 | 6.03 | -0.07 | -1.15% | 5.90 | 6.09 | 41245 | 2473 | 1.28% |
| 2024-08-23 | 5.94 | 6.10 | 0.15 | 2.52% | 5.90 | 6.20 | 48201 | 2894 | 1.50% |
| 2024-08-22 | 6.08 | 5.95 | -0.12 | -1.98% | 5.94 | 6.13 | 25552 | 1536 | 0.79% |
| 2024-08-21 | 6.08 | 6.07 | -0.05 | -0.82% | 6.04 | 6.15 | 13255 | 806 | 0.41% |
| 2024-08-20 | 6.22 | 6.12 | -0.12 | -1.92% | 6.03 | 6.25 | 34891 | 2134 | 1.08% |
| 2024-08-19 | 6.21 | 6.24 | 0.03 | 0.48% | 6.19 | 6.32 | 17320 | 1083 | 0.54% |
| 2024-08-16 | 6.31 | 6.21 | -0.11 | -1.74% | 6.20 | 6.34 | 15375 | 958 | 0.48% |
| 2024-08-15 | 6.29 | 6.32 | 0.07 | 1.12% | 6.21 | 6.37 | 20421 | 1287 | 0.63% |
| 2024-08-14 | 6.38 | 6.25 | -0.12 | -1.88% | 6.23 | 6.40 | 17017 | 1071 | 0.53% |
| 2024-08-13 | 6.27 | 6.37 | 0.10 | 1.59% | 6.24 | 6.39 | 18117 | 1143 | 0.56% |