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 | 6.50 | 6.60 | 0.08 | 1.23% | 6.49 | 6.63 | 96076 | 6327 | 2.12% |
| 2024-11-20 | 6.39 | 6.52 | 0.09 | 1.40% | 6.39 | 6.53 | 96828 | 6263 | 2.14% |
| 2024-11-19 | 6.23 | 6.43 | 0.23 | 3.71% | 6.23 | 6.44 | 109526 | 6933 | 2.42% |
| 2024-11-18 | 6.38 | 6.20 | -0.14 | -2.21% | 6.11 | 6.44 | 117007 | 7343 | 2.58% |
| 2024-11-15 | 6.48 | 6.34 | -0.20 | -3.06% | 6.34 | 6.58 | 105038 | 6793 | 2.32% |
| 2024-11-14 | 6.73 | 6.54 | -0.21 | -3.11% | 6.52 | 6.78 | 108955 | 7231 | 2.41% |
| 2024-11-13 | 6.74 | 6.75 | 0.01 | 0.15% | 6.58 | 6.80 | 127583 | 8537 | 2.82% |
| 2024-11-12 | 6.90 | 6.74 | -0.16 | -2.32% | 6.67 | 6.92 | 194910 | 13236 | 4.30% |
| 2024-11-11 | 6.81 | 6.90 | 0.10 | 1.47% | 6.75 | 6.90 | 222191 | 15174 | 4.91% |
| 2024-11-08 | 6.81 | 6.80 | -0.01 | -0.15% | 6.72 | 6.86 | 318359 | 21645 | 7.03% |
| 2024-11-07 | 6.77 | 6.81 | -0.06 | -0.87% | 6.65 | 6.83 | 373492 | 25150 | 8.25% |
| 2024-11-06 | 7.21 | 6.87 | -0.05 | -0.72% | 6.79 | 7.25 | 834773 | 58723 | 18.43% |
| 2024-11-05 | 6.31 | 6.92 | 0.63 | 10.02% | 6.29 | 6.92 | 270062 | 18153 | 5.96% |
| 2024-11-04 | 6.17 | 6.29 | 0.13 | 2.11% | 6.17 | 6.30 | 73190 | 4580 | 1.62% |
| 2024-11-01 | 6.38 | 6.16 | -0.24 | -3.75% | 6.15 | 6.41 | 123045 | 7682 | 2.72% |
| 2024-10-31 | 6.34 | 6.40 | 0.09 | 1.43% | 6.27 | 6.45 | 125528 | 8020 | 2.77% |
| 2024-10-30 | 6.29 | 6.31 | 0.01 | 0.16% | 6.24 | 6.40 | 91419 | 5758 | 2.02% |
| 2024-10-29 | 6.38 | 6.30 | -0.06 | -0.94% | 6.29 | 6.48 | 178667 | 11386 | 3.94% |
| 2024-10-28 | 6.24 | 6.36 | 0.12 | 1.92% | 6.24 | 6.36 | 118101 | 7445 | 2.61% |
| 2024-10-25 | 6.16 | 6.24 | 0.20 | 3.31% | 6.10 | 6.34 | 177267 | 11085 | 3.91% |
| 2024-10-24 | 6.11 | 6.04 | -0.07 | -1.15% | 6.00 | 6.12 | 69976 | 4224 | 1.54% |
| 2024-10-23 | 6.03 | 6.11 | 0.09 | 1.50% | 5.98 | 6.12 | 115949 | 7053 | 2.56% |
| 2024-10-22 | 5.95 | 6.02 | 0.11 | 1.86% | 5.92 | 6.08 | 114962 | 6889 | 2.54% |
| 2024-10-21 | 5.98 | 6.01 | 0.07 | 1.18% | 5.93 | 6.03 | 99448 | 5949 | 2.20% |
| 2024-10-18 | 5.82 | 5.94 | 0.12 | 2.06% | 5.80 | 6.00 | 90624 | 5362 | 2.00% |
| 2024-10-17 | 5.89 | 5.82 | -0.06 | -1.02% | 5.81 | 5.97 | 59386 | 3499 | 1.31% |
| 2024-10-16 | 5.82 | 5.88 | 0.01 | 0.17% | 5.78 | 5.92 | 52649 | 3088 | 1.16% |
| 2024-10-15 | 5.92 | 5.87 | -0.11 | -1.84% | 5.86 | 6.00 | 70336 | 4168 | 1.55% |
| 2024-10-14 | 5.90 | 5.98 | 0.13 | 2.22% | 5.85 | 5.98 | 90254 | 5355 | 1.99% |
| 2024-10-11 | 6.01 | 5.85 | -0.22 | -3.62% | 5.81 | 6.04 | 117635 | 6953 | 2.60% |
| 2024-10-10 | 6.07 | 6.07 | 0.00 | 0.00% | 5.96 | 6.23 | 147479 | 8977 | 3.26% |
| 2024-10-09 | 6.48 | 6.07 | -0.40 | -6.18% | 6.06 | 6.49 | 231206 | 14446 | 5.10% |
| 2024-10-08 | 6.70 | 6.47 | 0.37 | 6.07% | 6.16 | 6.70 | 317135 | 20433 | 7.00% |
| 2024-09-30 | 5.98 | 6.10 | 0.43 | 7.58% | 5.77 | 6.17 | 258132 | 15494 | 5.70% |
| 2024-09-27 | 5.56 | 5.67 | 0.20 | 3.66% | 5.51 | 5.74 | 110530 | 6211 | 2.44% |
| 2024-09-26 | 5.36 | 5.47 | 0.11 | 2.05% | 5.31 | 5.47 | 62860 | 3405 | 1.39% |
| 2024-09-25 | 5.38 | 5.36 | 0.03 | 0.56% | 5.31 | 5.45 | 79989 | 4311 | 1.77% |
| 2024-09-24 | 5.15 | 5.33 | 0.19 | 3.70% | 5.13 | 5.33 | 66817 | 3501 | 1.48% |
| 2024-09-23 | 5.10 | 5.14 | 0.00 | 0.00% | 5.10 | 5.16 | 24486 | 1257 | 0.54% |
| 2024-09-20 | 5.19 | 5.14 | -0.04 | -0.77% | 5.11 | 5.20 | 22530 | 1159 | 0.50% |
| 2024-09-19 | 5.08 | 5.18 | 0.13 | 2.57% | 5.05 | 5.18 | 36154 | 1859 | 0.80% |
| 2024-09-18 | 5.10 | 5.05 | -0.05 | -0.98% | 4.96 | 5.13 | 37259 | 1872 | 0.82% |
| 2024-09-13 | 5.20 | 5.10 | -0.10 | -1.92% | 5.10 | 5.22 | 30433 | 1562 | 0.67% |
| 2024-09-12 | 5.18 | 5.20 | 0.04 | 0.78% | 5.17 | 5.24 | 28363 | 1479 | 0.63% |
| 2024-09-11 | 5.16 | 5.16 | -0.02 | -0.39% | 5.13 | 5.23 | 26706 | 1382 | 0.59% |
| 2024-09-10 | 5.13 | 5.18 | 0.05 | 0.97% | 5.10 | 5.20 | 30007 | 1546 | 0.66% |
| 2024-09-09 | 5.14 | 5.13 | -0.03 | -0.58% | 5.09 | 5.17 | 29832 | 1528 | 0.66% |
| 2024-09-06 | 5.26 | 5.16 | -0.11 | -2.09% | 5.15 | 5.29 | 44455 | 2305 | 0.98% |
| 2024-09-05 | 5.31 | 5.27 | 0.02 | 0.38% | 5.22 | 5.31 | 28253 | 1488 | 0.62% |
| 2024-09-04 | 5.22 | 5.25 | -0.05 | -0.94% | 5.22 | 5.33 | 30451 | 1605 | 0.67% |
| 2024-09-03 | 5.27 | 5.30 | 0.04 | 0.76% | 5.24 | 5.34 | 25375 | 1344 | 0.56% |
| 2024-09-02 | 5.33 | 5.26 | -0.07 | -1.31% | 5.25 | 5.36 | 32796 | 1743 | 0.72% |
| 2024-08-30 | 5.29 | 5.33 | 0.04 | 0.76% | 5.26 | 5.39 | 54759 | 2920 | 1.21% |
| 2024-08-29 | 5.22 | 5.29 | 0.10 | 1.93% | 5.19 | 5.30 | 32547 | 1713 | 0.72% |
| 2024-08-28 | 5.13 | 5.19 | 0.04 | 0.78% | 5.13 | 5.23 | 22336 | 1158 | 0.49% |
| 2024-08-27 | 5.27 | 5.15 | -0.12 | -2.28% | 5.12 | 5.28 | 32067 | 1661 | 0.71% |
| 2024-08-26 | 5.13 | 5.27 | 0.10 | 1.93% | 5.05 | 5.28 | 31356 | 1638 | 0.69% |
| 2024-08-23 | 5.24 | 5.17 | -0.05 | -0.96% | 5.12 | 5.24 | 42269 | 2182 | 0.93% |
| 2024-08-22 | 5.25 | 5.22 | -0.04 | -0.76% | 5.21 | 5.33 | 33889 | 1787 | 0.75% |
| 2024-08-21 | 5.30 | 5.26 | -0.02 | -0.38% | 5.24 | 5.31 | 24571 | 1296 | 0.54% |
| 2024-08-20 | 5.40 | 5.28 | -0.10 | -1.86% | 5.26 | 5.42 | 31856 | 1691 | 0.70% |
| 2024-08-19 | 5.40 | 5.38 | 0.00 | 0.00% | 5.35 | 5.43 | 29388 | 1584 | 0.65% |
| 2024-08-16 | 5.49 | 5.38 | -0.11 | -2.00% | 5.38 | 5.53 | 41790 | 2269 | 0.92% |
| 2024-08-15 | 5.46 | 5.49 | 0.00 | 0.00% | 5.40 | 5.53 | 36628 | 2003 | 0.81% |
| 2024-08-14 | 5.54 | 5.49 | -0.06 | -1.08% | 5.48 | 5.57 | 24908 | 1372 | 0.55% |
| 2024-08-13 | 5.53 | 5.55 | 0.03 | 0.54% | 5.44 | 5.56 | 33775 | 1860 | 0.75% |