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 | 6.47 | 6.60 | 0.11 | 1.69% | 6.47 | 6.68 | 75965 | 4994 | 2.62% |
| 2024-11-20 | 6.35 | 6.49 | 0.14 | 2.20% | 6.30 | 6.52 | 77481 | 4994 | 2.67% |
| 2024-11-19 | 6.28 | 6.35 | 0.11 | 1.76% | 6.21 | 6.35 | 59652 | 3742 | 2.06% |
| 2024-11-18 | 6.36 | 6.24 | -0.15 | -2.35% | 6.17 | 6.50 | 92976 | 5871 | 3.21% |
| 2024-11-15 | 6.56 | 6.39 | -0.21 | -3.18% | 6.39 | 6.63 | 113179 | 7368 | 3.90% |
| 2024-11-14 | 6.89 | 6.60 | -0.27 | -3.93% | 6.58 | 6.95 | 146653 | 9870 | 5.06% |
| 2024-11-13 | 7.06 | 6.87 | -0.35 | -4.85% | 6.74 | 7.06 | 318113 | 21843 | 10.97% |
| 2024-11-12 | 6.60 | 7.22 | 0.66 | 10.06% | 6.56 | 7.22 | 322994 | 22610 | 11.14% |
| 2024-11-11 | 6.43 | 6.56 | 0.13 | 2.02% | 6.40 | 6.57 | 64455 | 4179 | 2.22% |
| 2024-11-08 | 6.55 | 6.43 | -0.08 | -1.23% | 6.40 | 6.58 | 57458 | 3709 | 1.98% |
| 2024-11-07 | 6.28 | 6.51 | 0.23 | 3.66% | 6.25 | 6.52 | 95833 | 6149 | 3.30% |
| 2024-11-06 | 6.28 | 6.28 | -0.03 | -0.48% | 6.21 | 6.31 | 64777 | 4062 | 2.23% |
| 2024-11-05 | 6.20 | 6.31 | 0.10 | 1.61% | 6.18 | 6.33 | 71505 | 4484 | 2.47% |
| 2024-11-04 | 6.08 | 6.21 | 0.11 | 1.80% | 6.08 | 6.22 | 35286 | 2176 | 1.22% |
| 2024-11-01 | 6.23 | 6.10 | -0.19 | -3.02% | 6.09 | 6.30 | 69661 | 4293 | 2.40% |
| 2024-10-31 | 6.20 | 6.29 | 0.08 | 1.29% | 6.16 | 6.30 | 58497 | 3654 | 2.02% |
| 2024-10-30 | 6.18 | 6.21 | -0.01 | -0.16% | 6.11 | 6.27 | 41666 | 2579 | 1.44% |
| 2024-10-29 | 6.42 | 6.22 | -0.16 | -2.51% | 6.16 | 6.43 | 75802 | 4740 | 2.61% |
| 2024-10-28 | 6.27 | 6.38 | 0.18 | 2.90% | 6.22 | 6.38 | 73245 | 4629 | 2.53% |
| 2024-10-25 | 6.09 | 6.20 | 0.10 | 1.64% | 6.07 | 6.28 | 83704 | 5188 | 2.89% |
| 2024-10-24 | 6.08 | 6.10 | 0.02 | 0.33% | 6.05 | 6.14 | 40681 | 2478 | 1.40% |
| 2024-10-23 | 6.10 | 6.08 | -0.01 | -0.16% | 6.05 | 6.13 | 51671 | 3151 | 1.78% |
| 2024-10-22 | 5.94 | 6.09 | 0.16 | 2.70% | 5.88 | 6.16 | 89557 | 5447 | 3.09% |
| 2024-10-21 | 5.88 | 5.93 | 0.03 | 0.51% | 5.81 | 6.04 | 90887 | 5380 | 3.13% |
| 2024-10-18 | 5.80 | 5.90 | 0.08 | 1.37% | 5.80 | 5.96 | 56307 | 3315 | 1.94% |
| 2024-10-17 | 5.93 | 5.82 | -0.05 | -0.85% | 5.81 | 5.94 | 45197 | 2655 | 1.56% |
| 2024-10-16 | 5.72 | 5.87 | 0.09 | 1.56% | 5.72 | 5.93 | 44195 | 2584 | 1.52% |
| 2024-10-15 | 5.86 | 5.78 | -0.09 | -1.53% | 5.77 | 5.90 | 46201 | 2695 | 1.59% |
| 2024-10-14 | 5.82 | 5.87 | 0.05 | 0.86% | 5.73 | 5.91 | 48548 | 2835 | 1.67% |
| 2024-10-11 | 5.91 | 5.82 | -0.09 | -1.52% | 5.74 | 5.99 | 76868 | 4495 | 2.65% |
| 2024-10-10 | 5.98 | 5.91 | 0.03 | 0.51% | 5.80 | 6.06 | 80192 | 4778 | 2.76% |
| 2024-10-09 | 6.48 | 5.88 | -0.59 | -9.12% | 5.86 | 6.48 | 136253 | 8297 | 4.70% |
| 2024-10-08 | 6.88 | 6.47 | 0.20 | 3.19% | 6.26 | 6.88 | 187764 | 12200 | 6.47% |
| 2024-09-30 | 5.95 | 6.27 | 0.48 | 8.29% | 5.85 | 6.35 | 119697 | 7321 | 4.13% |
| 2024-09-27 | 5.72 | 5.79 | 0.18 | 3.21% | 5.63 | 5.89 | 85146 | 4892 | 2.94% |
| 2024-09-26 | 5.48 | 5.61 | 0.12 | 2.19% | 5.46 | 5.65 | 67061 | 3721 | 2.31% |
| 2024-09-25 | 5.47 | 5.49 | 0.09 | 1.67% | 5.40 | 5.72 | 94995 | 5255 | 3.28% |
| 2024-09-24 | 5.21 | 5.40 | 0.21 | 4.05% | 5.21 | 5.47 | 46744 | 2489 | 1.61% |
| 2024-09-23 | 5.19 | 5.19 | 0.00 | 0.00% | 5.16 | 5.23 | 11777 | 611 | 0.41% |
| 2024-09-20 | 5.26 | 5.19 | -0.06 | -1.14% | 5.17 | 5.26 | 17953 | 932 | 0.62% |
| 2024-09-19 | 5.11 | 5.25 | 0.16 | 3.14% | 5.10 | 5.27 | 32666 | 1695 | 1.13% |
| 2024-09-18 | 5.11 | 5.09 | -0.06 | -1.17% | 4.98 | 5.17 | 31372 | 1581 | 1.08% |
| 2024-09-13 | 5.25 | 5.15 | -0.09 | -1.72% | 5.14 | 5.25 | 18024 | 934 | 0.62% |
| 2024-09-12 | 5.24 | 5.24 | 0.03 | 0.58% | 5.23 | 5.28 | 16445 | 864 | 0.57% |
| 2024-09-11 | 5.28 | 5.21 | -0.07 | -1.33% | 5.17 | 5.29 | 17186 | 900 | 0.59% |
| 2024-09-10 | 5.15 | 5.28 | 0.06 | 1.15% | 5.15 | 5.31 | 25039 | 1312 | 0.86% |
| 2024-09-09 | 5.17 | 5.22 | 0.06 | 1.16% | 5.15 | 5.28 | 20778 | 1084 | 0.72% |
| 2024-09-06 | 5.30 | 5.16 | -0.14 | -2.64% | 5.16 | 5.31 | 23450 | 1222 | 0.81% |
| 2024-09-05 | 5.23 | 5.30 | 0.08 | 1.53% | 5.23 | 5.33 | 24591 | 1300 | 0.85% |
| 2024-09-04 | 5.27 | 5.22 | -0.10 | -1.88% | 5.22 | 5.34 | 21710 | 1142 | 0.75% |
| 2024-09-03 | 5.31 | 5.32 | 0.04 | 0.76% | 5.23 | 5.38 | 25568 | 1360 | 0.88% |
| 2024-09-02 | 5.30 | 5.28 | -0.07 | -1.31% | 5.27 | 5.40 | 20233 | 1079 | 0.70% |
| 2024-08-30 | 5.22 | 5.35 | 0.05 | 0.94% | 5.22 | 5.43 | 31925 | 1713 | 1.10% |
| 2024-08-29 | 5.22 | 5.30 | 0.09 | 1.73% | 5.18 | 5.31 | 29587 | 1559 | 1.02% |
| 2024-08-28 | 5.24 | 5.21 | 0.06 | 1.17% | 5.09 | 5.32 | 26789 | 1399 | 0.92% |
| 2024-08-27 | 5.20 | 5.15 | -0.04 | -0.77% | 5.12 | 5.24 | 17839 | 922 | 0.62% |
| 2024-08-26 | 5.06 | 5.19 | 0.13 | 2.57% | 5.05 | 5.19 | 25910 | 1332 | 0.89% |
| 2024-08-23 | 5.15 | 5.06 | -0.12 | -2.32% | 5.02 | 5.17 | 25303 | 1282 | 0.87% |
| 2024-08-22 | 5.23 | 5.18 | -0.05 | -0.96% | 5.14 | 5.28 | 19607 | 1019 | 0.68% |
| 2024-08-21 | 5.31 | 5.23 | -0.08 | -1.51% | 5.20 | 5.31 | 20892 | 1094 | 0.72% |
| 2024-08-20 | 5.38 | 5.31 | -0.07 | -1.30% | 5.27 | 5.41 | 28893 | 1538 | 1.00% |
| 2024-08-19 | 5.47 | 5.38 | -0.09 | -1.65% | 5.37 | 5.48 | 32303 | 1750 | 1.11% |
| 2024-08-16 | 5.39 | 5.47 | 0.11 | 2.05% | 5.35 | 5.48 | 34821 | 1890 | 1.20% |
| 2024-08-15 | 5.42 | 5.36 | -0.06 | -1.11% | 5.35 | 5.46 | 28671 | 1545 | 0.99% |
| 2024-08-14 | 5.49 | 5.42 | -0.08 | -1.45% | 5.41 | 5.50 | 16942 | 922 | 0.58% |
| 2024-08-13 | 5.41 | 5.50 | 0.04 | 0.73% | 5.40 | 5.50 | 26128 | 1424 | 0.90% |