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 | 6.90 | 7.02 | 0.11 | 1.59% | 6.89 | 7.12 | 61795 | 4322 | 2.04% |
| 2024-11-20 | 6.80 | 6.91 | 0.10 | 1.47% | 6.76 | 6.91 | 43728 | 3001 | 1.44% |
| 2024-11-19 | 6.82 | 6.81 | -0.02 | -0.29% | 6.68 | 6.83 | 45187 | 3054 | 1.49% |
| 2024-11-18 | 6.84 | 6.83 | 0.02 | 0.29% | 6.76 | 6.95 | 52196 | 3581 | 1.72% |
| 2024-11-15 | 6.81 | 6.81 | 0.05 | 0.74% | 6.73 | 6.95 | 44483 | 3048 | 1.47% |
| 2024-11-14 | 6.91 | 6.76 | -0.13 | -1.89% | 6.75 | 6.91 | 24190 | 1650 | 0.80% |
| 2024-11-13 | 6.85 | 6.89 | 0.00 | 0.00% | 6.73 | 7.00 | 40923 | 2806 | 1.35% |
| 2024-11-12 | 6.90 | 6.89 | 0.00 | 0.00% | 6.84 | 7.00 | 53068 | 3673 | 1.75% |
| 2024-11-11 | 6.81 | 6.89 | 0.05 | 0.73% | 6.79 | 6.91 | 35559 | 2440 | 1.17% |
| 2024-11-08 | 6.93 | 6.84 | -0.05 | -0.73% | 6.78 | 6.94 | 49704 | 3405 | 1.64% |
| 2024-11-07 | 6.71 | 6.89 | 0.14 | 2.07% | 6.70 | 6.89 | 56419 | 3858 | 1.86% |
| 2024-11-06 | 6.78 | 6.75 | -0.09 | -1.32% | 6.67 | 6.85 | 62043 | 4193 | 2.04% |
| 2024-11-05 | 6.89 | 6.84 | 0.09 | 1.33% | 6.74 | 7.15 | 106813 | 7359 | 3.52% |
| 2024-11-04 | 6.51 | 6.75 | 0.24 | 3.69% | 6.47 | 6.85 | 53215 | 3544 | 1.75% |
| 2024-11-01 | 6.69 | 6.51 | -0.23 | -3.41% | 6.48 | 6.74 | 50233 | 3316 | 1.65% |
| 2024-10-31 | 6.71 | 6.74 | -0.03 | -0.44% | 6.66 | 6.76 | 49379 | 3316 | 1.63% |
| 2024-10-30 | 6.82 | 6.77 | 0.00 | 0.00% | 6.70 | 6.85 | 26901 | 1822 | 0.89% |
| 2024-10-29 | 6.95 | 6.77 | -0.15 | -2.17% | 6.75 | 6.95 | 34239 | 2339 | 1.13% |
| 2024-10-28 | 6.82 | 6.92 | 0.12 | 1.76% | 6.81 | 6.92 | 35650 | 2455 | 1.17% |
| 2024-10-25 | 6.72 | 6.80 | 0.09 | 1.34% | 6.70 | 6.83 | 25302 | 1718 | 0.83% |
| 2024-10-24 | 6.72 | 6.71 | 0.05 | 0.75% | 6.63 | 6.73 | 18249 | 1222 | 0.60% |
| 2024-10-23 | 6.66 | 6.66 | 0.00 | 0.00% | 6.64 | 6.73 | 23882 | 1597 | 0.79% |
| 2024-10-22 | 6.51 | 6.66 | 0.11 | 1.68% | 6.51 | 6.67 | 27822 | 1838 | 0.92% |
| 2024-10-21 | 6.60 | 6.55 | 0.00 | 0.00% | 6.52 | 6.60 | 24890 | 1632 | 0.82% |
| 2024-10-18 | 6.46 | 6.55 | 0.05 | 0.77% | 6.45 | 6.65 | 34062 | 2229 | 1.12% |
| 2024-10-17 | 6.58 | 6.50 | -0.03 | -0.46% | 6.48 | 6.62 | 23015 | 1507 | 0.76% |
| 2024-10-16 | 6.51 | 6.53 | -0.04 | -0.61% | 6.48 | 6.60 | 30094 | 1965 | 0.99% |
| 2024-10-15 | 6.65 | 6.57 | -0.09 | -1.35% | 6.56 | 6.69 | 25204 | 1666 | 0.83% |
| 2024-10-14 | 6.55 | 6.66 | 0.12 | 1.83% | 6.54 | 6.67 | 28405 | 1880 | 0.94% |
| 2024-10-11 | 6.74 | 6.54 | -0.18 | -2.68% | 6.50 | 6.76 | 38268 | 2528 | 1.26% |
| 2024-10-10 | 6.69 | 6.72 | 0.10 | 1.51% | 6.57 | 6.84 | 53279 | 3587 | 1.76% |
| 2024-10-09 | 7.07 | 6.62 | -0.57 | -7.93% | 6.62 | 7.10 | 67149 | 4593 | 2.21% |
| 2024-10-08 | 7.66 | 7.19 | 0.23 | 3.30% | 6.96 | 7.66 | 109266 | 7906 | 3.60% |
| 2024-09-30 | 6.78 | 6.96 | 0.46 | 7.08% | 6.51 | 6.99 | 92420 | 6290 | 3.04% |
| 2024-09-27 | 6.39 | 6.50 | 0.22 | 3.50% | 6.32 | 6.57 | 51343 | 3312 | 1.69% |
| 2024-09-26 | 6.10 | 6.28 | 0.17 | 2.78% | 6.10 | 6.29 | 29279 | 1815 | 0.96% |
| 2024-09-25 | 6.11 | 6.11 | 0.07 | 1.16% | 6.09 | 6.23 | 39746 | 2444 | 1.31% |
| 2024-09-24 | 5.88 | 6.04 | 0.17 | 2.90% | 5.87 | 6.04 | 27584 | 1648 | 0.91% |
| 2024-09-23 | 5.89 | 5.87 | -0.03 | -0.51% | 5.85 | 5.93 | 10696 | 630 | 0.35% |
| 2024-09-20 | 5.98 | 5.90 | -0.06 | -1.01% | 5.86 | 5.98 | 14153 | 834 | 0.47% |
| 2024-09-19 | 5.85 | 5.96 | 0.12 | 2.05% | 5.85 | 5.96 | 19363 | 1146 | 0.64% |
| 2024-09-18 | 5.86 | 5.84 | -0.01 | -0.17% | 5.76 | 5.88 | 12571 | 729 | 0.41% |
| 2024-09-13 | 5.92 | 5.85 | -0.06 | -1.02% | 5.85 | 5.95 | 12063 | 711 | 0.40% |
| 2024-09-12 | 5.92 | 5.91 | -0.02 | -0.34% | 5.91 | 5.98 | 12290 | 730 | 0.40% |
| 2024-09-11 | 5.98 | 5.93 | -0.06 | -1.00% | 5.90 | 6.00 | 15548 | 922 | 0.51% |
| 2024-09-10 | 5.99 | 5.99 | -0.01 | -0.17% | 5.87 | 6.05 | 18063 | 1076 | 0.60% |
| 2024-09-09 | 5.96 | 6.00 | -0.01 | -0.17% | 5.95 | 6.03 | 14159 | 847 | 0.47% |
| 2024-09-06 | 6.06 | 6.01 | -0.07 | -1.15% | 6.00 | 6.10 | 14894 | 900 | 0.49% |
| 2024-09-05 | 6.08 | 6.08 | 0.04 | 0.66% | 6.03 | 6.11 | 17107 | 1038 | 0.56% |
| 2024-09-04 | 6.10 | 6.04 | -0.06 | -0.98% | 6.03 | 6.11 | 22336 | 1353 | 0.74% |
| 2024-09-03 | 6.09 | 6.10 | 0.00 | 0.00% | 6.06 | 6.17 | 25075 | 1531 | 0.83% |
| 2024-09-02 | 6.33 | 6.10 | -0.26 | -4.09% | 6.06 | 6.33 | 51682 | 3192 | 1.70% |
| 2024-08-30 | 6.34 | 6.36 | 0.02 | 0.32% | 6.30 | 6.44 | 26348 | 1681 | 0.87% |
| 2024-08-29 | 6.29 | 6.34 | 0.05 | 0.79% | 6.27 | 6.36 | 18146 | 1147 | 0.60% |
| 2024-08-28 | 6.24 | 6.29 | 0.05 | 0.80% | 6.22 | 6.35 | 14049 | 884 | 0.46% |
| 2024-08-27 | 6.29 | 6.24 | -0.02 | -0.32% | 6.22 | 6.31 | 14849 | 929 | 0.49% |
| 2024-08-26 | 6.24 | 6.26 | 0.02 | 0.32% | 6.21 | 6.31 | 12106 | 758 | 0.40% |
| 2024-08-23 | 6.35 | 6.24 | -0.10 | -1.58% | 6.20 | 6.35 | 19070 | 1192 | 0.63% |
| 2024-08-22 | 6.30 | 6.34 | 0.00 | 0.00% | 6.30 | 6.42 | 15219 | 969 | 0.50% |
| 2024-08-21 | 6.41 | 6.34 | -0.06 | -0.94% | 6.30 | 6.42 | 13362 | 847 | 0.44% |
| 2024-08-20 | 6.52 | 6.40 | -0.10 | -1.54% | 6.38 | 6.54 | 20093 | 1295 | 0.66% |
| 2024-08-19 | 6.52 | 6.50 | 0.00 | 0.00% | 6.45 | 6.53 | 10292 | 667 | 0.34% |
| 2024-08-16 | 6.51 | 6.50 | 0.00 | 0.00% | 6.47 | 6.55 | 14259 | 927 | 0.47% |
| 2024-08-15 | 6.54 | 6.50 | -0.03 | -0.46% | 6.45 | 6.58 | 20944 | 1364 | 0.69% |
| 2024-08-14 | 6.58 | 6.53 | -0.03 | -0.46% | 6.52 | 6.62 | 13951 | 915 | 0.46% |
| 2024-08-13 | 6.56 | 6.56 | 0.00 | 0.00% | 6.51 | 6.59 | 11532 | 754 | 0.38% |