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 | 7.12 | 0.34 | 5.01% | 6.75 | 7.12 | 84770 | 5953 | 3.53% |
| 2024-11-20 | 6.58 | 6.78 | 0.19 | 2.88% | 6.58 | 6.81 | 41171 | 2774 | 1.72% |
| 2024-11-19 | 6.51 | 6.59 | 0.10 | 1.54% | 6.45 | 6.60 | 30197 | 1968 | 1.26% |
| 2024-11-18 | 6.66 | 6.49 | -0.15 | -2.26% | 6.42 | 6.78 | 39458 | 2593 | 1.64% |
| 2024-11-15 | 6.79 | 6.64 | -0.21 | -3.07% | 6.62 | 6.86 | 37386 | 2523 | 1.56% |
| 2024-11-14 | 6.93 | 6.85 | -0.08 | -1.15% | 6.78 | 7.03 | 39773 | 2740 | 1.66% |
| 2024-11-13 | 6.79 | 6.93 | 0.08 | 1.17% | 6.70 | 7.06 | 64400 | 4435 | 2.68% |
| 2024-11-12 | 6.90 | 6.85 | -0.04 | -0.58% | 6.70 | 7.16 | 74334 | 5169 | 3.10% |
| 2024-11-11 | 6.57 | 6.89 | 0.33 | 5.03% | 6.54 | 6.89 | 49024 | 3326 | 2.04% |
| 2024-11-08 | 6.71 | 6.56 | -0.16 | -2.38% | 6.53 | 6.75 | 46758 | 3100 | 1.95% |
| 2024-11-07 | 6.38 | 6.72 | 0.31 | 4.84% | 6.35 | 6.73 | 56313 | 3707 | 2.35% |
| 2024-11-06 | 6.42 | 6.41 | 0.01 | 0.16% | 6.38 | 6.55 | 46988 | 3030 | 1.96% |
| 2024-11-05 | 6.32 | 6.40 | 0.14 | 2.24% | 6.28 | 6.44 | 37757 | 2411 | 1.57% |
| 2024-11-04 | 6.19 | 6.26 | 0.10 | 1.62% | 6.11 | 6.33 | 31784 | 1985 | 1.32% |
| 2024-11-01 | 6.47 | 6.16 | -0.32 | -4.94% | 6.16 | 6.54 | 62049 | 3907 | 2.59% |
| 2024-10-31 | 6.33 | 6.48 | 0.16 | 2.53% | 6.33 | 6.54 | 47391 | 3067 | 1.97% |
| 2024-10-30 | 6.18 | 6.32 | 0.12 | 1.94% | 6.16 | 6.33 | 34870 | 2191 | 1.45% |
| 2024-10-29 | 6.48 | 6.20 | -0.12 | -1.90% | 6.19 | 6.61 | 71419 | 4533 | 2.98% |
| 2024-10-28 | 6.12 | 6.32 | 0.21 | 3.44% | 6.12 | 6.37 | 51728 | 3251 | 2.16% |
| 2024-10-25 | 5.97 | 6.11 | 0.16 | 2.69% | 5.90 | 6.17 | 46230 | 2793 | 1.93% |
| 2024-10-24 | 5.90 | 5.95 | 0.05 | 0.85% | 5.89 | 6.03 | 44006 | 2617 | 1.83% |
| 2024-10-23 | 5.97 | 6.00 | 0.06 | 1.01% | 5.88 | 6.07 | 49361 | 2939 | 2.06% |
| 2024-10-22 | 5.73 | 5.94 | 0.22 | 3.85% | 5.71 | 5.98 | 49948 | 2949 | 2.08% |
| 2024-10-21 | 5.70 | 5.72 | 0.00 | 0.00% | 5.69 | 5.75 | 26312 | 1503 | 1.10% |
| 2024-10-18 | 5.71 | 5.72 | 0.03 | 0.53% | 5.69 | 5.76 | 25921 | 1482 | 1.08% |
| 2024-10-17 | 5.71 | 5.69 | 0.00 | 0.00% | 5.68 | 5.72 | 14331 | 815 | 0.60% |
| 2024-10-16 | 5.67 | 5.69 | 0.00 | 0.00% | 5.63 | 5.73 | 28955 | 1645 | 1.21% |
| 2024-10-15 | 5.72 | 5.69 | -0.03 | -0.52% | 5.67 | 5.73 | 19422 | 1105 | 0.81% |
| 2024-10-14 | 5.71 | 5.72 | 0.01 | 0.18% | 5.66 | 5.74 | 17401 | 993 | 0.73% |
| 2024-10-11 | 5.67 | 5.71 | 0.03 | 0.53% | 5.63 | 5.77 | 31575 | 1807 | 1.32% |
| 2024-10-10 | 5.77 | 5.68 | -0.09 | -1.56% | 5.58 | 5.82 | 49220 | 2794 | 2.05% |
| 2024-10-09 | 6.00 | 5.77 | -0.30 | -4.94% | 5.77 | 6.03 | 58064 | 3424 | 2.42% |
| 2024-10-08 | 6.35 | 6.07 | 0.01 | 0.17% | 5.96 | 6.36 | 127461 | 7823 | 5.31% |
| 2024-09-30 | 5.92 | 6.06 | 0.22 | 3.77% | 5.79 | 6.13 | 186845 | 11070 | 7.79% |
| 2024-09-27 | 5.85 | 5.84 | -0.02 | -0.34% | 5.76 | 6.03 | 59691 | 3498 | 2.49% |
| 2024-09-26 | 5.79 | 5.86 | 0.09 | 1.56% | 5.76 | 5.88 | 15361 | 893 | 0.64% |
| 2024-09-25 | 5.88 | 5.77 | -0.09 | -1.54% | 5.76 | 5.93 | 26192 | 1537 | 1.09% |
| 2024-09-24 | 5.84 | 5.86 | 0.02 | 0.34% | 5.79 | 5.88 | 17307 | 1010 | 0.72% |
| 2024-09-23 | 5.79 | 5.84 | 0.05 | 0.86% | 5.79 | 5.88 | 5676 | 331 | 0.24% |
| 2024-09-20 | 5.71 | 5.79 | 0.03 | 0.52% | 5.71 | 5.85 | 6838 | 395 | 0.28% |
| 2024-09-19 | 5.66 | 5.76 | 0.14 | 2.49% | 5.60 | 5.87 | 11587 | 664 | 0.48% |
| 2024-09-18 | 5.72 | 5.62 | -0.08 | -1.40% | 5.52 | 5.72 | 11168 | 625 | 0.47% |
| 2024-09-13 | 5.70 | 5.70 | 0.02 | 0.35% | 5.63 | 5.80 | 10201 | 584 | 0.43% |
| 2024-09-12 | 5.72 | 5.68 | -0.02 | -0.35% | 5.64 | 5.80 | 7997 | 457 | 0.33% |
| 2024-09-11 | 5.79 | 5.70 | -0.11 | -1.89% | 5.67 | 5.81 | 7466 | 428 | 0.31% |
| 2024-09-10 | 5.87 | 5.81 | -0.08 | -1.36% | 5.80 | 5.90 | 7553 | 441 | 0.31% |
| 2024-09-09 | 5.90 | 5.89 | -0.01 | -0.17% | 5.86 | 5.92 | 7517 | 441 | 0.31% |
| 2024-09-06 | 5.91 | 5.90 | -0.02 | -0.34% | 5.88 | 6.00 | 10162 | 602 | 0.42% |
| 2024-09-05 | 5.96 | 5.92 | -0.04 | -0.67% | 5.87 | 6.05 | 18327 | 1087 | 0.76% |
| 2024-09-04 | 6.03 | 5.96 | -0.10 | -1.65% | 5.82 | 6.06 | 17993 | 1068 | 0.75% |
| 2024-09-03 | 6.05 | 6.06 | 0.00 | 0.00% | 6.00 | 6.09 | 12324 | 745 | 0.51% |
| 2024-09-02 | 6.09 | 6.06 | -0.08 | -1.30% | 6.00 | 6.17 | 15790 | 960 | 0.66% |
| 2024-08-30 | 6.26 | 6.14 | -0.12 | -1.92% | 6.11 | 6.36 | 24742 | 1538 | 1.03% |
| 2024-08-29 | 6.20 | 6.26 | 0.03 | 0.48% | 6.12 | 6.30 | 16759 | 1043 | 0.70% |
| 2024-08-28 | 6.00 | 6.23 | 0.18 | 2.98% | 6.00 | 6.23 | 25891 | 1587 | 1.08% |
| 2024-08-27 | 5.93 | 6.05 | 0.13 | 2.20% | 5.85 | 6.08 | 18708 | 1122 | 0.78% |
| 2024-08-26 | 5.95 | 5.92 | -0.18 | -2.95% | 5.84 | 6.10 | 35355 | 2097 | 1.47% |
| 2024-08-23 | 6.44 | 6.10 | -0.32 | -4.98% | 6.10 | 6.48 | 45373 | 2813 | 1.89% |
| 2024-08-22 | 6.14 | 6.42 | 0.24 | 3.88% | 6.14 | 6.43 | 32122 | 2017 | 1.34% |
| 2024-08-21 | 6.12 | 6.18 | 0.05 | 0.82% | 6.09 | 6.24 | 27059 | 1667 | 1.13% |
| 2024-08-20 | 6.01 | 6.13 | 0.08 | 1.32% | 5.91 | 6.20 | 29013 | 1761 | 1.21% |
| 2024-08-19 | 6.09 | 6.05 | -0.04 | -0.66% | 6.03 | 6.39 | 43400 | 2680 | 1.81% |
| 2024-08-16 | 5.92 | 6.09 | 0.18 | 3.05% | 5.88 | 6.13 | 30160 | 1812 | 1.26% |
| 2024-08-15 | 5.84 | 5.91 | 0.09 | 1.55% | 5.79 | 5.93 | 20785 | 1218 | 0.87% |
| 2024-08-14 | 5.68 | 5.82 | 0.12 | 2.11% | 5.68 | 5.82 | 16288 | 938 | 0.68% |
| 2024-08-13 | 5.69 | 5.70 | 0.02 | 0.35% | 5.63 | 5.75 | 15012 | 854 | 0.63% |