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 | 6.75 | 6.80 | 0.03 | 0.44% | 6.72 | 6.83 | 66304 | 4494 | 2.73% |
| 2024-11-20 | 6.63 | 6.77 | 0.23 | 3.52% | 6.57 | 6.80 | 85756 | 5762 | 3.53% |
| 2024-11-19 | 6.40 | 6.54 | 0.12 | 1.87% | 6.39 | 6.54 | 47691 | 3085 | 1.96% |
| 2024-11-18 | 6.42 | 6.42 | 0.00 | 0.00% | 6.31 | 6.62 | 53695 | 3476 | 2.21% |
| 2024-11-15 | 6.48 | 6.42 | -0.07 | -1.08% | 6.41 | 6.58 | 38150 | 2479 | 1.57% |
| 2024-11-14 | 6.66 | 6.49 | -0.17 | -2.55% | 6.48 | 6.69 | 43547 | 2862 | 1.79% |
| 2024-11-13 | 6.67 | 6.66 | 0.00 | 0.00% | 6.51 | 6.72 | 58796 | 3887 | 2.42% |
| 2024-11-12 | 6.70 | 6.66 | -0.02 | -0.30% | 6.61 | 6.77 | 74049 | 4962 | 3.05% |
| 2024-11-11 | 6.60 | 6.68 | 0.09 | 1.37% | 6.53 | 6.68 | 68981 | 4556 | 2.84% |
| 2024-11-08 | 6.68 | 6.59 | -0.06 | -0.90% | 6.56 | 6.73 | 64302 | 4259 | 2.65% |
| 2024-11-07 | 6.50 | 6.65 | 0.17 | 2.62% | 6.45 | 6.66 | 74884 | 4928 | 3.08% |
| 2024-11-06 | 6.48 | 6.48 | 0.01 | 0.15% | 6.42 | 6.53 | 61247 | 3976 | 2.52% |
| 2024-11-05 | 6.38 | 6.47 | 0.08 | 1.25% | 6.35 | 6.48 | 65693 | 4225 | 2.71% |
| 2024-11-04 | 6.29 | 6.39 | 0.05 | 0.79% | 6.26 | 6.39 | 62038 | 3927 | 2.56% |
| 2024-11-01 | 6.55 | 6.34 | -0.23 | -3.50% | 6.30 | 6.63 | 74254 | 4770 | 3.06% |
| 2024-10-31 | 6.50 | 6.57 | 0.06 | 0.92% | 6.50 | 6.63 | 78928 | 5184 | 3.25% |
| 2024-10-30 | 6.66 | 6.51 | -0.18 | -2.69% | 6.46 | 6.66 | 86786 | 5680 | 3.57% |
| 2024-10-29 | 6.87 | 6.69 | -0.16 | -2.34% | 6.67 | 7.10 | 183359 | 12641 | 7.55% |
| 2024-10-28 | 6.45 | 6.85 | 0.42 | 6.53% | 6.45 | 6.90 | 128878 | 8640 | 5.31% |
| 2024-10-25 | 6.27 | 6.43 | 0.16 | 2.55% | 6.25 | 6.46 | 65906 | 4212 | 2.71% |
| 2024-10-24 | 6.23 | 6.27 | 0.03 | 0.48% | 6.20 | 6.29 | 40642 | 2535 | 1.67% |
| 2024-10-23 | 6.21 | 6.24 | 0.04 | 0.65% | 6.19 | 6.28 | 52764 | 3287 | 2.17% |
| 2024-10-22 | 6.12 | 6.20 | 0.09 | 1.47% | 6.09 | 6.23 | 48726 | 3010 | 2.01% |
| 2024-10-21 | 6.16 | 6.11 | -0.03 | -0.49% | 6.08 | 6.21 | 55904 | 3432 | 2.30% |
| 2024-10-18 | 6.05 | 6.14 | 0.09 | 1.49% | 6.02 | 6.22 | 46202 | 2830 | 1.90% |
| 2024-10-17 | 6.15 | 6.05 | -0.08 | -1.31% | 6.03 | 6.27 | 38774 | 2383 | 1.60% |
| 2024-10-16 | 6.01 | 6.13 | 0.01 | 0.16% | 6.00 | 6.20 | 35383 | 2167 | 1.46% |
| 2024-10-15 | 6.16 | 6.12 | -0.10 | -1.61% | 6.11 | 6.24 | 41070 | 2533 | 1.69% |
| 2024-10-14 | 6.08 | 6.22 | 0.14 | 2.30% | 6.07 | 6.25 | 54536 | 3361 | 2.25% |
| 2024-10-11 | 6.28 | 6.08 | -0.20 | -3.18% | 6.00 | 6.32 | 51827 | 3176 | 2.13% |
| 2024-10-10 | 6.31 | 6.28 | 0.10 | 1.62% | 6.13 | 6.41 | 70108 | 4413 | 2.89% |
| 2024-10-09 | 6.75 | 6.18 | -0.61 | -8.98% | 6.11 | 6.75 | 96949 | 6199 | 3.99% |
| 2024-10-08 | 7.17 | 6.79 | 0.27 | 4.14% | 6.56 | 7.17 | 141020 | 9671 | 5.81% |
| 2024-09-30 | 6.22 | 6.52 | 0.50 | 8.31% | 6.08 | 6.58 | 100822 | 6392 | 4.15% |
| 2024-09-27 | 5.85 | 6.02 | 0.28 | 4.88% | 5.78 | 6.07 | 59331 | 3516 | 2.44% |
| 2024-09-26 | 5.62 | 5.74 | 0.11 | 1.95% | 5.60 | 5.75 | 33088 | 1881 | 1.36% |
| 2024-09-25 | 5.66 | 5.63 | 0.05 | 0.90% | 5.62 | 5.75 | 52320 | 2974 | 2.15% |
| 2024-09-24 | 5.38 | 5.58 | 0.21 | 3.91% | 5.36 | 5.58 | 38290 | 2107 | 1.58% |
| 2024-09-23 | 5.39 | 5.37 | -0.02 | -0.37% | 5.32 | 5.42 | 21867 | 1175 | 0.90% |
| 2024-09-20 | 5.41 | 5.39 | -0.01 | -0.19% | 5.35 | 5.42 | 17541 | 942 | 0.72% |
| 2024-09-19 | 5.29 | 5.40 | 0.16 | 3.05% | 5.23 | 5.44 | 25580 | 1369 | 1.05% |
| 2024-09-18 | 5.34 | 5.24 | -0.06 | -1.13% | 5.15 | 5.34 | 21071 | 1098 | 0.87% |
| 2024-09-13 | 5.41 | 5.30 | -0.11 | -2.03% | 5.30 | 5.43 | 16148 | 861 | 0.67% |
| 2024-09-12 | 5.43 | 5.41 | 0.00 | 0.00% | 5.40 | 5.50 | 14655 | 797 | 0.60% |
| 2024-09-11 | 5.46 | 5.41 | -0.06 | -1.10% | 5.39 | 5.51 | 16737 | 911 | 0.69% |
| 2024-09-10 | 5.49 | 5.47 | -0.02 | -0.36% | 5.37 | 5.53 | 22061 | 1200 | 0.91% |
| 2024-09-09 | 5.48 | 5.49 | 0.01 | 0.18% | 5.40 | 5.53 | 20138 | 1101 | 0.83% |
| 2024-09-06 | 5.66 | 5.48 | -0.16 | -2.84% | 5.46 | 5.66 | 26505 | 1469 | 1.09% |
| 2024-09-05 | 5.67 | 5.64 | -0.03 | -0.53% | 5.61 | 5.71 | 24213 | 1368 | 1.00% |
| 2024-09-04 | 5.65 | 5.67 | 0.00 | 0.00% | 5.63 | 5.73 | 24706 | 1403 | 1.02% |
| 2024-09-03 | 5.65 | 5.67 | 0.01 | 0.18% | 5.61 | 5.69 | 22580 | 1276 | 0.93% |
| 2024-09-02 | 5.60 | 5.66 | 0.06 | 1.07% | 5.57 | 5.70 | 44375 | 2509 | 1.83% |
| 2024-08-30 | 5.60 | 5.60 | 0.02 | 0.36% | 5.57 | 5.69 | 30470 | 1717 | 1.25% |
| 2024-08-29 | 5.54 | 5.58 | 0.05 | 0.90% | 5.43 | 5.59 | 27929 | 1542 | 1.15% |
| 2024-08-28 | 5.40 | 5.53 | 0.10 | 1.84% | 5.39 | 5.56 | 22847 | 1255 | 0.94% |
| 2024-08-27 | 5.43 | 5.43 | -0.05 | -0.91% | 5.40 | 5.50 | 18276 | 994 | 0.75% |
| 2024-08-26 | 5.31 | 5.48 | 0.18 | 3.40% | 5.31 | 5.50 | 29103 | 1584 | 1.20% |
| 2024-08-23 | 5.37 | 5.30 | -0.07 | -1.30% | 5.25 | 5.39 | 19928 | 1057 | 0.82% |
| 2024-08-22 | 5.45 | 5.37 | -0.07 | -1.29% | 5.36 | 5.47 | 20634 | 1116 | 0.85% |
| 2024-08-21 | 5.37 | 5.44 | 0.01 | 0.18% | 5.37 | 5.47 | 21039 | 1143 | 0.87% |
| 2024-08-20 | 5.50 | 5.43 | -0.14 | -2.51% | 5.40 | 5.58 | 26004 | 1422 | 1.07% |
| 2024-08-19 | 5.55 | 5.57 | 0.01 | 0.18% | 5.53 | 5.61 | 17537 | 976 | 0.72% |
| 2024-08-16 | 5.65 | 5.56 | -0.08 | -1.42% | 5.55 | 5.66 | 21111 | 1181 | 0.87% |
| 2024-08-15 | 5.60 | 5.64 | 0.00 | 0.00% | 5.59 | 5.69 | 21436 | 1209 | 0.88% |