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 | 6.88 | 6.89 | -0.01 | -0.14% | 6.83 | 6.96 | 49492 | 3399 | 0.52% |
| 2024-11-20 | 6.77 | 6.90 | 0.10 | 1.47% | 6.74 | 6.90 | 72425 | 4963 | 0.77% |
| 2024-11-19 | 6.67 | 6.80 | 0.14 | 2.10% | 6.66 | 6.80 | 59575 | 4012 | 0.63% |
| 2024-11-18 | 6.66 | 6.66 | 0.08 | 1.22% | 6.64 | 6.82 | 80035 | 5385 | 0.85% |
| 2024-11-15 | 6.64 | 6.58 | -0.12 | -1.79% | 6.55 | 6.74 | 56130 | 3740 | 0.59% |
| 2024-11-14 | 6.80 | 6.70 | -0.14 | -2.05% | 6.69 | 6.87 | 56227 | 3810 | 0.59% |
| 2024-11-13 | 6.87 | 6.84 | -0.04 | -0.58% | 6.73 | 6.94 | 76326 | 5202 | 0.81% |
| 2024-11-12 | 6.83 | 6.88 | 0.08 | 1.18% | 6.78 | 6.91 | 116693 | 7992 | 1.23% |
| 2024-11-11 | 6.79 | 6.80 | 0.00 | 0.00% | 6.73 | 6.83 | 76152 | 5161 | 0.80% |
| 2024-11-08 | 6.74 | 6.80 | 0.09 | 1.34% | 6.64 | 6.84 | 125059 | 8412 | 1.32% |
| 2024-11-07 | 6.53 | 6.71 | 0.15 | 2.29% | 6.52 | 6.73 | 95278 | 6342 | 1.01% |
| 2024-11-06 | 6.55 | 6.56 | 0.03 | 0.46% | 6.52 | 6.68 | 77835 | 5124 | 0.82% |
| 2024-11-05 | 6.42 | 6.53 | 0.09 | 1.40% | 6.42 | 6.54 | 78300 | 5091 | 0.83% |
| 2024-11-04 | 6.45 | 6.44 | 0.05 | 0.78% | 6.38 | 6.45 | 52282 | 3356 | 0.55% |
| 2024-11-01 | 6.49 | 6.39 | -0.10 | -1.54% | 6.38 | 6.61 | 83445 | 5404 | 0.88% |
| 2024-10-31 | 6.50 | 6.49 | 0.00 | 0.00% | 6.45 | 6.62 | 86181 | 5628 | 0.91% |
| 2024-10-30 | 6.47 | 6.49 | -0.01 | -0.15% | 6.43 | 6.55 | 36905 | 2393 | 0.39% |
| 2024-10-29 | 6.62 | 6.50 | -0.12 | -1.81% | 6.48 | 6.67 | 66922 | 4377 | 0.71% |
| 2024-10-28 | 6.53 | 6.62 | 0.05 | 0.76% | 6.53 | 6.69 | 86308 | 5695 | 0.91% |
| 2024-10-25 | 6.55 | 6.57 | 0.05 | 0.77% | 6.52 | 6.60 | 43397 | 2845 | 0.46% |
| 2024-10-24 | 6.51 | 6.52 | 0.01 | 0.15% | 6.46 | 6.55 | 32584 | 2118 | 0.34% |
| 2024-10-23 | 6.55 | 6.51 | -0.07 | -1.06% | 6.48 | 6.59 | 50297 | 3286 | 0.53% |
| 2024-10-22 | 6.41 | 6.58 | 0.13 | 2.02% | 6.41 | 6.67 | 92070 | 6018 | 0.97% |
| 2024-10-21 | 6.45 | 6.45 | 0.00 | 0.00% | 6.37 | 6.50 | 48390 | 3116 | 0.51% |
| 2024-10-18 | 6.29 | 6.45 | 0.20 | 3.20% | 6.23 | 6.52 | 78958 | 5025 | 0.83% |
| 2024-10-17 | 6.40 | 6.25 | -0.13 | -2.04% | 6.23 | 6.45 | 45109 | 2854 | 0.48% |
| 2024-10-16 | 6.38 | 6.38 | 0.04 | 0.63% | 6.31 | 6.45 | 30689 | 1960 | 0.32% |
| 2024-10-15 | 6.41 | 6.34 | -0.12 | -1.86% | 6.33 | 6.48 | 34418 | 2204 | 0.36% |
| 2024-10-14 | 6.40 | 6.46 | 0.08 | 1.25% | 6.33 | 6.49 | 48817 | 3133 | 0.52% |
| 2024-10-11 | 6.49 | 6.38 | -0.11 | -1.69% | 6.33 | 6.52 | 71413 | 4572 | 0.75% |
| 2024-10-10 | 6.59 | 6.49 | -0.05 | -0.76% | 6.30 | 6.69 | 74912 | 4887 | 0.79% |
| 2024-10-09 | 6.87 | 6.54 | -0.39 | -5.63% | 6.42 | 6.87 | 153888 | 10246 | 1.63% |
| 2024-10-08 | 7.40 | 6.93 | 0.20 | 2.97% | 6.60 | 7.40 | 256329 | 17829 | 2.71% |
| 2024-09-30 | 6.40 | 6.73 | 0.53 | 8.55% | 6.31 | 6.78 | 197140 | 12935 | 2.08% |
| 2024-09-27 | 6.04 | 6.20 | 0.24 | 4.03% | 6.02 | 6.22 | 102940 | 6315 | 1.09% |
| 2024-09-26 | 5.77 | 5.96 | 0.19 | 3.29% | 5.74 | 5.96 | 68274 | 3997 | 0.72% |
| 2024-09-25 | 5.62 | 5.77 | 0.17 | 3.04% | 5.62 | 5.82 | 75615 | 4358 | 0.80% |
| 2024-09-24 | 5.49 | 5.60 | 0.12 | 2.19% | 5.44 | 5.61 | 66477 | 3692 | 0.70% |
| 2024-09-23 | 5.45 | 5.48 | 0.05 | 0.92% | 5.38 | 5.49 | 18408 | 1002 | 0.19% |
| 2024-09-20 | 5.53 | 5.43 | -0.10 | -1.81% | 5.41 | 5.53 | 20116 | 1096 | 0.21% |
| 2024-09-19 | 5.50 | 5.53 | 0.05 | 0.91% | 5.47 | 5.61 | 25184 | 1395 | 0.27% |
| 2024-09-18 | 5.55 | 5.48 | -0.09 | -1.62% | 5.40 | 5.62 | 30623 | 1676 | 0.32% |
| 2024-09-13 | 5.70 | 5.57 | -0.11 | -1.94% | 5.52 | 5.70 | 20686 | 1157 | 0.22% |
| 2024-09-12 | 5.73 | 5.68 | -0.05 | -0.87% | 5.68 | 5.77 | 25768 | 1472 | 0.27% |
| 2024-09-11 | 5.74 | 5.73 | -0.03 | -0.52% | 5.68 | 5.81 | 40348 | 2310 | 0.43% |
| 2024-09-10 | 5.80 | 5.76 | 0.00 | 0.00% | 5.70 | 5.80 | 33293 | 1908 | 0.35% |
| 2024-09-09 | 5.75 | 5.76 | -0.04 | -0.69% | 5.73 | 5.84 | 18847 | 1089 | 0.20% |
| 2024-09-06 | 5.78 | 5.80 | 0.00 | 0.00% | 5.73 | 5.85 | 35674 | 2070 | 0.38% |
| 2024-09-05 | 5.81 | 5.80 | -0.02 | -0.34% | 5.72 | 5.85 | 22442 | 1296 | 0.24% |
| 2024-09-04 | 5.78 | 5.82 | 0.03 | 0.52% | 5.75 | 5.88 | 30693 | 1792 | 0.32% |
| 2024-09-03 | 5.72 | 5.79 | 0.07 | 1.22% | 5.68 | 5.81 | 31130 | 1791 | 0.33% |
| 2024-09-02 | 5.69 | 5.72 | 0.06 | 1.06% | 5.64 | 5.84 | 47372 | 2733 | 0.50% |
| 2024-08-30 | 5.62 | 5.66 | 0.01 | 0.18% | 5.59 | 5.70 | 33185 | 1881 | 0.35% |
| 2024-08-29 | 5.70 | 5.65 | -0.04 | -0.70% | 5.62 | 5.70 | 21765 | 1229 | 0.23% |
| 2024-08-28 | 5.65 | 5.69 | 0.01 | 0.18% | 5.64 | 5.75 | 15933 | 908 | 0.17% |
| 2024-08-27 | 5.63 | 5.68 | 0.03 | 0.53% | 5.60 | 5.70 | 23054 | 1304 | 0.24% |
| 2024-08-26 | 5.51 | 5.65 | 0.07 | 1.25% | 5.51 | 5.69 | 16588 | 935 | 0.18% |
| 2024-08-23 | 5.51 | 5.58 | 0.07 | 1.27% | 5.48 | 5.63 | 34082 | 1894 | 0.36% |
| 2024-08-22 | 5.55 | 5.51 | -0.04 | -0.72% | 5.51 | 5.60 | 25512 | 1418 | 0.27% |
| 2024-08-21 | 5.59 | 5.55 | -0.01 | -0.18% | 5.51 | 5.59 | 19384 | 1073 | 0.20% |
| 2024-08-20 | 5.67 | 5.56 | -0.09 | -1.59% | 5.53 | 5.67 | 20510 | 1145 | 0.22% |
| 2024-08-19 | 5.72 | 5.65 | -0.04 | -0.70% | 5.62 | 5.74 | 21086 | 1193 | 0.22% |
| 2024-08-16 | 5.73 | 5.69 | 0.02 | 0.35% | 5.60 | 5.73 | 41252 | 2345 | 0.44% |
| 2024-08-15 | 5.65 | 5.67 | 0.02 | 0.35% | 5.62 | 5.74 | 21702 | 1231 | 0.23% |
| 2024-08-14 | 5.81 | 5.65 | -0.14 | -2.42% | 5.65 | 5.82 | 30470 | 1740 | 0.32% |
| 2024-08-13 | 5.77 | 5.79 | 0.04 | 0.70% | 5.71 | 5.79 | 17600 | 1012 | 0.19% |