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 | 6.83 | 6.84 | 0.01 | 0.15% | 6.75 | 6.92 | 92442 | 6331 | 2.18% |
| 2024-11-20 | 6.72 | 6.83 | 0.11 | 1.64% | 6.69 | 6.84 | 97905 | 6655 | 2.31% |
| 2024-11-19 | 6.55 | 6.72 | 0.23 | 3.54% | 6.50 | 6.72 | 96673 | 6398 | 2.28% |
| 2024-11-18 | 6.62 | 6.49 | -0.10 | -1.52% | 6.40 | 6.68 | 108864 | 7110 | 2.57% |
| 2024-11-15 | 6.63 | 6.59 | -0.08 | -1.20% | 6.59 | 6.81 | 118758 | 7954 | 2.81% |
| 2024-11-14 | 6.86 | 6.67 | -0.19 | -2.77% | 6.66 | 6.95 | 142534 | 9704 | 3.37% |
| 2024-11-13 | 6.79 | 6.86 | 0.08 | 1.18% | 6.71 | 6.94 | 121540 | 8289 | 2.87% |
| 2024-11-12 | 7.00 | 6.78 | -0.22 | -3.14% | 6.74 | 7.19 | 207071 | 14380 | 4.89% |
| 2024-11-11 | 6.80 | 7.00 | 0.31 | 4.63% | 6.80 | 7.11 | 195191 | 13529 | 4.61% |
| 2024-11-08 | 6.78 | 6.69 | -0.07 | -1.04% | 6.65 | 6.86 | 123409 | 8333 | 2.92% |
| 2024-11-07 | 6.71 | 6.76 | 0.01 | 0.15% | 6.63 | 6.77 | 120811 | 8129 | 2.86% |
| 2024-11-06 | 6.78 | 6.75 | 0.04 | 0.60% | 6.68 | 6.82 | 137022 | 9261 | 3.24% |
| 2024-11-05 | 6.62 | 6.71 | 0.15 | 2.29% | 6.60 | 6.75 | 163172 | 10905 | 3.86% |
| 2024-11-04 | 6.58 | 6.56 | 0.09 | 1.39% | 6.39 | 6.59 | 111772 | 7280 | 2.64% |
| 2024-11-01 | 6.47 | 6.47 | -0.01 | -0.15% | 6.43 | 6.69 | 188289 | 12388 | 4.45% |
| 2024-10-31 | 6.38 | 6.48 | 0.15 | 2.37% | 6.34 | 6.56 | 142194 | 9204 | 3.36% |
| 2024-10-30 | 6.55 | 6.33 | -0.23 | -3.51% | 6.28 | 6.55 | 190050 | 12135 | 4.49% |
| 2024-10-29 | 6.70 | 6.56 | 0.07 | 1.08% | 6.54 | 6.93 | 283420 | 18959 | 6.70% |
| 2024-10-28 | 6.29 | 6.49 | 0.22 | 3.51% | 6.27 | 6.49 | 136528 | 8776 | 3.23% |
| 2024-10-25 | 6.22 | 6.27 | 0.17 | 2.79% | 6.18 | 6.30 | 163894 | 10225 | 3.87% |
| 2024-10-24 | 6.06 | 6.10 | 0.07 | 1.16% | 5.98 | 6.13 | 92938 | 5641 | 2.20% |
| 2024-10-23 | 5.96 | 6.03 | 0.07 | 1.17% | 5.93 | 6.09 | 109475 | 6577 | 2.59% |
| 2024-10-22 | 5.87 | 5.96 | 0.11 | 1.88% | 5.82 | 5.99 | 113973 | 6738 | 2.69% |
| 2024-10-21 | 5.82 | 5.85 | 0.10 | 1.74% | 5.75 | 5.92 | 140118 | 8175 | 3.31% |
| 2024-10-18 | 5.69 | 5.75 | 0.06 | 1.05% | 5.65 | 5.83 | 154023 | 8832 | 3.64% |
| 2024-10-17 | 5.79 | 5.69 | -0.08 | -1.39% | 5.69 | 5.90 | 170819 | 9928 | 4.04% |
| 2024-10-16 | 5.67 | 5.77 | 0.05 | 0.87% | 5.62 | 5.81 | 175513 | 10053 | 4.15% |
| 2024-10-15 | 5.94 | 5.72 | -0.34 | -5.61% | 5.70 | 5.95 | 270646 | 15613 | 6.40% |
| 2024-10-14 | 5.89 | 6.06 | 0.20 | 3.41% | 5.88 | 6.13 | 71484 | 4305 | 2.20% |
| 2024-10-11 | 6.09 | 5.86 | -0.20 | -3.30% | 5.79 | 6.15 | 52929 | 3143 | 1.63% |
| 2024-10-10 | 6.04 | 6.06 | 0.02 | 0.33% | 5.95 | 6.22 | 81515 | 4964 | 2.51% |
| 2024-10-09 | 6.50 | 6.04 | -0.65 | -9.72% | 6.02 | 6.51 | 123237 | 7665 | 3.80% |
| 2024-10-08 | 6.93 | 6.69 | 0.39 | 6.19% | 6.32 | 6.93 | 152123 | 10092 | 4.63% |
| 2024-09-30 | 6.00 | 6.30 | 0.52 | 9.00% | 5.83 | 6.33 | 142742 | 8748 | 4.35% |
| 2024-09-27 | 5.61 | 5.78 | 0.25 | 4.52% | 5.60 | 5.93 | 73949 | 4243 | 2.25% |
| 2024-09-26 | 5.43 | 5.53 | 0.12 | 2.22% | 5.37 | 5.55 | 47959 | 2616 | 1.46% |
| 2024-09-25 | 5.48 | 5.41 | 0.03 | 0.56% | 5.37 | 5.55 | 55793 | 3050 | 1.70% |
| 2024-09-24 | 5.25 | 5.38 | 0.14 | 2.67% | 5.25 | 5.43 | 73421 | 3933 | 2.24% |
| 2024-09-23 | 5.15 | 5.24 | 0.08 | 1.55% | 5.12 | 5.25 | 38432 | 2002 | 1.17% |
| 2024-09-20 | 5.15 | 5.16 | 0.02 | 0.39% | 5.09 | 5.18 | 42313 | 2174 | 1.29% |
| 2024-09-19 | 4.86 | 5.14 | 0.28 | 5.76% | 4.86 | 5.14 | 62149 | 3137 | 1.89% |
| 2024-09-18 | 4.93 | 4.86 | -0.04 | -0.82% | 4.75 | 4.93 | 30367 | 1466 | 0.92% |
| 2024-09-13 | 5.01 | 4.90 | -0.10 | -2.00% | 4.88 | 5.04 | 41909 | 2062 | 1.28% |
| 2024-09-12 | 5.02 | 5.00 | 0.01 | 0.20% | 4.99 | 5.10 | 38699 | 1948 | 1.18% |
| 2024-09-11 | 5.02 | 4.99 | -0.04 | -0.80% | 4.97 | 5.08 | 44114 | 2216 | 1.34% |
| 2024-09-10 | 5.06 | 5.03 | -0.01 | -0.20% | 4.95 | 5.09 | 51242 | 2562 | 1.56% |
| 2024-09-09 | 5.11 | 5.04 | -0.07 | -1.37% | 4.99 | 5.11 | 34580 | 1744 | 1.05% |
| 2024-09-06 | 5.14 | 5.11 | -0.11 | -2.11% | 5.10 | 5.24 | 37151 | 1916 | 1.13% |
| 2024-09-05 | 5.22 | 5.22 | 0.00 | 0.00% | 5.19 | 5.28 | 25791 | 1348 | 0.79% |
| 2024-09-04 | 5.27 | 5.22 | -0.08 | -1.51% | 5.18 | 5.30 | 30649 | 1607 | 0.93% |
| 2024-09-03 | 5.16 | 5.30 | 0.08 | 1.53% | 5.16 | 5.32 | 33653 | 1774 | 1.02% |
| 2024-09-02 | 5.30 | 5.22 | -0.08 | -1.51% | 5.20 | 5.34 | 41077 | 2166 | 1.25% |
| 2024-08-30 | 5.20 | 5.30 | 0.06 | 1.15% | 5.17 | 5.36 | 52036 | 2755 | 1.58% |
| 2024-08-29 | 5.10 | 5.24 | 0.09 | 1.75% | 5.06 | 5.26 | 39335 | 2033 | 1.20% |
| 2024-08-28 | 5.09 | 5.15 | 0.06 | 1.18% | 5.08 | 5.17 | 33080 | 1700 | 1.01% |
| 2024-08-27 | 5.18 | 5.09 | -0.09 | -1.74% | 5.06 | 5.23 | 34607 | 1773 | 1.05% |
| 2024-08-26 | 5.00 | 5.18 | 0.17 | 3.39% | 4.99 | 5.24 | 54271 | 2800 | 1.65% |
| 2024-08-23 | 5.21 | 5.01 | -0.05 | -0.99% | 4.97 | 5.21 | 53808 | 2701 | 1.64% |
| 2024-08-22 | 5.17 | 5.06 | -0.11 | -2.13% | 5.05 | 5.22 | 25220 | 1289 | 0.77% |
| 2024-08-21 | 5.12 | 5.17 | 0.07 | 1.37% | 5.08 | 5.20 | 28523 | 1471 | 0.87% |
| 2024-08-20 | 5.23 | 5.10 | -0.13 | -2.49% | 5.10 | 5.28 | 34012 | 1757 | 1.04% |
| 2024-08-19 | 5.20 | 5.23 | 0.03 | 0.58% | 5.19 | 5.29 | 30090 | 1579 | 0.92% |
| 2024-08-16 | 5.26 | 5.20 | -0.07 | -1.33% | 5.20 | 5.32 | 28150 | 1479 | 0.86% |
| 2024-08-15 | 5.25 | 5.27 | 0.06 | 1.15% | 5.14 | 5.29 | 35630 | 1866 | 1.08% |
| 2024-08-14 | 5.25 | 5.21 | -0.06 | -1.14% | 5.20 | 5.29 | 23741 | 1243 | 0.72% |
| 2024-08-13 | 5.29 | 5.27 | 0.04 | 0.76% | 5.16 | 5.30 | 39066 | 2043 | 1.19% |