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 | 6.76 | 6.69 | -0.07 | -1.04% | 6.62 | 6.78 | 137663 | 9182 | 3.12% |
| 2024-11-20 | 6.46 | 6.76 | 0.29 | 4.48% | 6.46 | 6.90 | 235717 | 15791 | 5.34% |
| 2024-11-19 | 6.35 | 6.47 | 0.14 | 2.21% | 6.31 | 6.51 | 100174 | 6421 | 2.27% |
| 2024-11-18 | 6.36 | 6.33 | 0.01 | 0.16% | 6.31 | 6.48 | 103258 | 6601 | 2.34% |
| 2024-11-15 | 6.37 | 6.32 | -0.05 | -0.78% | 6.31 | 6.47 | 75525 | 4830 | 1.71% |
| 2024-11-14 | 6.57 | 6.37 | -0.17 | -2.60% | 6.36 | 6.59 | 81752 | 5267 | 1.85% |
| 2024-11-13 | 6.52 | 6.54 | 0.01 | 0.15% | 6.38 | 6.59 | 97474 | 6322 | 2.21% |
| 2024-11-12 | 6.57 | 6.53 | -0.02 | -0.31% | 6.47 | 6.65 | 135455 | 8907 | 3.07% |
| 2024-11-11 | 6.50 | 6.55 | -0.03 | -0.46% | 6.47 | 6.57 | 130519 | 8509 | 2.96% |
| 2024-11-08 | 6.71 | 6.58 | 0.05 | 0.77% | 6.48 | 6.80 | 207782 | 13689 | 4.71% |
| 2024-11-07 | 6.31 | 6.53 | 0.19 | 3.00% | 6.29 | 6.54 | 170049 | 10987 | 3.86% |
| 2024-11-06 | 6.35 | 6.34 | 0.01 | 0.16% | 6.28 | 6.40 | 134562 | 8538 | 3.05% |
| 2024-11-05 | 6.27 | 6.33 | 0.09 | 1.44% | 6.25 | 6.38 | 139143 | 8773 | 3.16% |
| 2024-11-04 | 6.04 | 6.24 | 0.25 | 4.17% | 6.00 | 6.35 | 131483 | 8108 | 2.98% |
| 2024-11-01 | 6.20 | 5.99 | -0.21 | -3.39% | 5.96 | 6.21 | 123718 | 7487 | 2.81% |
| 2024-10-31 | 6.21 | 6.20 | 0.01 | 0.16% | 6.15 | 6.23 | 108165 | 6702 | 2.45% |
| 2024-10-30 | 6.24 | 6.19 | -0.05 | -0.80% | 6.15 | 6.28 | 72569 | 4507 | 1.65% |
| 2024-10-29 | 6.39 | 6.24 | -0.15 | -2.35% | 6.22 | 6.40 | 94598 | 5947 | 2.15% |
| 2024-10-28 | 6.31 | 6.39 | 0.19 | 3.06% | 6.23 | 6.39 | 114158 | 7207 | 2.59% |
| 2024-10-25 | 6.14 | 6.20 | 0.06 | 0.98% | 6.12 | 6.20 | 87645 | 5414 | 1.99% |
| 2024-10-24 | 6.10 | 6.14 | 0.01 | 0.16% | 6.09 | 6.16 | 52438 | 3207 | 1.19% |
| 2024-10-23 | 6.11 | 6.13 | -0.01 | -0.16% | 6.09 | 6.20 | 97490 | 5990 | 2.21% |
| 2024-10-22 | 6.05 | 6.14 | 0.08 | 1.32% | 6.04 | 6.14 | 102991 | 6281 | 2.34% |
| 2024-10-21 | 6.09 | 6.06 | -0.03 | -0.49% | 6.03 | 6.13 | 99416 | 6043 | 2.25% |
| 2024-10-18 | 6.05 | 6.09 | 0.07 | 1.16% | 6.00 | 6.16 | 92531 | 5615 | 2.10% |
| 2024-10-17 | 6.13 | 6.02 | -0.09 | -1.47% | 6.01 | 6.19 | 60380 | 3681 | 1.37% |
| 2024-10-16 | 6.09 | 6.11 | 0.01 | 0.16% | 6.04 | 6.16 | 48417 | 2956 | 1.10% |
| 2024-10-15 | 6.14 | 6.10 | -0.10 | -1.61% | 6.09 | 6.25 | 71480 | 4401 | 1.62% |
| 2024-10-14 | 6.17 | 6.20 | 0.15 | 2.48% | 6.01 | 6.23 | 79731 | 4884 | 1.81% |
| 2024-10-11 | 6.22 | 6.05 | -0.21 | -3.35% | 6.01 | 6.27 | 85260 | 5221 | 1.93% |
| 2024-10-10 | 6.25 | 6.26 | 0.07 | 1.13% | 6.17 | 6.40 | 101229 | 6366 | 2.30% |
| 2024-10-09 | 6.62 | 6.19 | -0.55 | -8.16% | 6.17 | 6.62 | 155705 | 9919 | 3.53% |
| 2024-10-08 | 7.19 | 6.74 | 0.19 | 2.90% | 6.50 | 7.19 | 301637 | 20525 | 6.84% |
| 2024-09-30 | 6.20 | 6.55 | 0.56 | 9.35% | 6.04 | 6.59 | 252944 | 16101 | 5.74% |
| 2024-09-27 | 5.90 | 5.99 | 0.16 | 2.74% | 5.84 | 6.08 | 119137 | 7089 | 2.70% |
| 2024-09-26 | 5.68 | 5.83 | 0.14 | 2.46% | 5.67 | 5.84 | 80368 | 4630 | 1.82% |
| 2024-09-25 | 5.65 | 5.69 | 0.11 | 1.97% | 5.59 | 5.79 | 69156 | 3951 | 1.57% |
| 2024-09-24 | 5.44 | 5.58 | 0.14 | 2.57% | 5.44 | 5.58 | 47344 | 2614 | 1.07% |
| 2024-09-23 | 5.41 | 5.44 | 0.00 | 0.00% | 5.39 | 5.47 | 20966 | 1138 | 0.48% |
| 2024-09-20 | 5.46 | 5.44 | -0.01 | -0.18% | 5.40 | 5.47 | 22929 | 1245 | 0.52% |
| 2024-09-19 | 5.27 | 5.45 | 0.20 | 3.81% | 5.27 | 5.46 | 45701 | 2470 | 1.04% |
| 2024-09-18 | 5.27 | 5.25 | -0.04 | -0.76% | 5.15 | 5.30 | 22311 | 1164 | 0.51% |
| 2024-09-13 | 5.37 | 5.29 | -0.08 | -1.49% | 5.29 | 5.39 | 19403 | 1033 | 0.44% |
| 2024-09-12 | 5.40 | 5.37 | 0.02 | 0.37% | 5.37 | 5.44 | 21069 | 1138 | 0.48% |
| 2024-09-11 | 5.39 | 5.35 | -0.04 | -0.74% | 5.32 | 5.39 | 19773 | 1059 | 0.45% |
| 2024-09-10 | 5.40 | 5.39 | 0.00 | 0.00% | 5.30 | 5.43 | 23266 | 1247 | 0.53% |
| 2024-09-09 | 5.37 | 5.39 | 0.00 | 0.00% | 5.34 | 5.47 | 24897 | 1346 | 0.56% |
| 2024-09-06 | 5.48 | 5.39 | -0.09 | -1.64% | 5.38 | 5.50 | 23264 | 1262 | 0.53% |
| 2024-09-05 | 5.40 | 5.48 | 0.09 | 1.67% | 5.40 | 5.49 | 28433 | 1550 | 0.64% |
| 2024-09-04 | 5.38 | 5.39 | -0.02 | -0.37% | 5.36 | 5.44 | 25936 | 1401 | 0.59% |
| 2024-09-03 | 5.40 | 5.41 | 0.02 | 0.37% | 5.36 | 5.45 | 31772 | 1716 | 0.72% |
| 2024-09-02 | 5.46 | 5.39 | -0.07 | -1.28% | 5.36 | 5.49 | 54292 | 2951 | 1.23% |
| 2024-08-30 | 5.32 | 5.46 | 0.14 | 2.63% | 5.26 | 5.55 | 67119 | 3638 | 1.52% |
| 2024-08-29 | 5.23 | 5.32 | 0.09 | 1.72% | 5.18 | 5.34 | 36789 | 1941 | 0.83% |
| 2024-08-28 | 5.22 | 5.23 | -0.01 | -0.19% | 5.18 | 5.30 | 28743 | 1507 | 0.65% |
| 2024-08-27 | 5.31 | 5.24 | -0.06 | -1.13% | 5.24 | 5.33 | 17588 | 928 | 0.40% |
| 2024-08-26 | 5.19 | 5.30 | 0.11 | 2.12% | 5.18 | 5.31 | 26129 | 1375 | 0.59% |
| 2024-08-23 | 5.15 | 5.19 | 0.00 | 0.00% | 5.10 | 5.21 | 27181 | 1402 | 0.62% |
| 2024-08-22 | 5.28 | 5.19 | -0.08 | -1.52% | 5.19 | 5.31 | 20629 | 1079 | 0.47% |
| 2024-08-21 | 5.31 | 5.27 | -0.02 | -0.38% | 5.21 | 5.33 | 23243 | 1221 | 0.53% |
| 2024-08-20 | 5.41 | 5.29 | -0.12 | -2.22% | 5.27 | 5.41 | 30943 | 1641 | 0.70% |
| 2024-08-19 | 5.42 | 5.41 | -0.02 | -0.37% | 5.40 | 5.46 | 16805 | 912 | 0.38% |
| 2024-08-16 | 5.48 | 5.43 | -0.05 | -0.91% | 5.42 | 5.49 | 21590 | 1176 | 0.49% |
| 2024-08-15 | 5.46 | 5.48 | 0.03 | 0.55% | 5.40 | 5.50 | 23051 | 1258 | 0.52% |
| 2024-08-14 | 5.50 | 5.45 | -0.05 | -0.91% | 5.44 | 5.51 | 18788 | 1026 | 0.43% |
| 2024-08-13 | 5.45 | 5.50 | 0.03 | 0.55% | 5.40 | 5.50 | 20564 | 1122 | 0.47% |