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 | 6.64 | 6.60 | -0.05 | -0.75% | 6.58 | 6.69 | 47239 | 3129 | 2.56% |
| 2024-11-20 | 6.55 | 6.65 | 0.11 | 1.68% | 6.51 | 6.69 | 51424 | 3399 | 2.79% |
| 2024-11-19 | 6.48 | 6.54 | 0.07 | 1.08% | 6.31 | 6.57 | 44491 | 2867 | 2.42% |
| 2024-11-18 | 6.72 | 6.47 | -0.31 | -4.57% | 6.38 | 6.78 | 57191 | 3729 | 3.10% |
| 2024-11-15 | 6.95 | 6.78 | -0.33 | -4.64% | 6.78 | 7.02 | 86560 | 5981 | 4.70% |
| 2024-11-14 | 7.02 | 7.11 | 0.09 | 1.28% | 6.90 | 7.34 | 121555 | 8680 | 6.60% |
| 2024-11-13 | 7.10 | 7.02 | -0.16 | -2.23% | 6.85 | 7.10 | 80600 | 5616 | 4.38% |
| 2024-11-12 | 7.04 | 7.18 | 0.16 | 2.28% | 6.97 | 7.46 | 142368 | 10230 | 7.73% |
| 2024-11-11 | 6.84 | 7.02 | 0.12 | 1.74% | 6.82 | 7.06 | 67489 | 4715 | 3.66% |
| 2024-11-08 | 7.16 | 6.90 | -0.11 | -1.57% | 6.87 | 7.20 | 92061 | 6395 | 5.00% |
| 2024-11-07 | 6.75 | 7.01 | 0.21 | 3.09% | 6.67 | 7.06 | 119339 | 8310 | 6.48% |
| 2024-11-06 | 6.64 | 6.80 | 0.18 | 2.72% | 6.57 | 6.92 | 95648 | 6416 | 5.19% |
| 2024-11-05 | 6.50 | 6.62 | 0.09 | 1.38% | 6.43 | 6.65 | 68841 | 4523 | 3.74% |
| 2024-11-04 | 6.36 | 6.53 | 0.07 | 1.08% | 6.33 | 6.63 | 48643 | 3158 | 2.64% |
| 2024-11-01 | 6.86 | 6.46 | -0.45 | -6.51% | 6.44 | 6.86 | 94559 | 6241 | 5.13% |
| 2024-10-31 | 7.06 | 6.91 | -0.13 | -1.85% | 6.86 | 7.10 | 82290 | 5710 | 4.47% |
| 2024-10-30 | 6.77 | 7.04 | 0.22 | 3.23% | 6.74 | 7.06 | 92152 | 6383 | 5.00% |
| 2024-10-29 | 7.02 | 6.82 | -0.24 | -3.40% | 6.63 | 7.14 | 98073 | 6751 | 5.32% |
| 2024-10-28 | 6.87 | 7.06 | 0.21 | 3.07% | 6.76 | 7.10 | 89667 | 6266 | 4.87% |
| 2024-10-25 | 6.67 | 6.85 | 0.12 | 1.78% | 6.66 | 7.10 | 93574 | 6422 | 5.08% |
| 2024-10-24 | 6.60 | 6.73 | 0.09 | 1.36% | 6.58 | 6.91 | 88886 | 5996 | 4.82% |
| 2024-10-23 | 6.68 | 6.64 | -0.09 | -1.34% | 6.61 | 6.78 | 74913 | 4991 | 4.07% |
| 2024-10-22 | 6.57 | 6.73 | 0.22 | 3.38% | 6.45 | 6.82 | 108566 | 7229 | 5.89% |
| 2024-10-21 | 6.59 | 6.51 | -0.04 | -0.61% | 6.45 | 6.59 | 78277 | 5096 | 4.25% |
| 2024-10-18 | 6.50 | 6.55 | 0.04 | 0.61% | 6.36 | 6.68 | 84691 | 5511 | 4.60% |
| 2024-10-17 | 6.71 | 6.51 | -0.23 | -3.41% | 6.47 | 6.83 | 76265 | 5044 | 4.14% |
| 2024-10-16 | 6.72 | 6.74 | -0.10 | -1.46% | 6.66 | 6.86 | 62969 | 4251 | 3.42% |
| 2024-10-15 | 6.70 | 6.84 | 0.00 | 0.00% | 6.63 | 7.15 | 88707 | 6112 | 4.82% |
| 2024-10-14 | 6.75 | 6.84 | 0.00 | 0.00% | 6.60 | 6.88 | 78644 | 5295 | 4.27% |
| 2024-10-11 | 6.67 | 6.84 | 0.11 | 1.63% | 6.28 | 7.21 | 101455 | 6953 | 5.51% |
| 2024-10-10 | 6.67 | 6.73 | 0.14 | 2.12% | 6.67 | 7.16 | 88782 | 6112 | 4.82% |
| 2024-10-09 | 7.32 | 6.59 | -1.09 | -14.19% | 6.56 | 7.32 | 113775 | 7917 | 6.18% |
| 2024-10-08 | 8.13 | 7.68 | 0.62 | 8.78% | 6.94 | 8.24 | 178119 | 13582 | 9.67% |
| 2024-09-30 | 6.38 | 7.06 | 0.87 | 14.05% | 6.25 | 7.25 | 164447 | 11025 | 8.93% |
| 2024-09-27 | 6.28 | 6.19 | 0.33 | 5.63% | 6.13 | 6.45 | 116982 | 7303 | 6.35% |
| 2024-09-26 | 5.72 | 5.86 | 0.10 | 1.74% | 5.71 | 5.87 | 62926 | 3660 | 3.42% |
| 2024-09-25 | 5.64 | 5.76 | 0.12 | 2.13% | 5.64 | 5.79 | 60882 | 3493 | 3.30% |
| 2024-09-24 | 5.55 | 5.64 | 0.11 | 1.99% | 5.52 | 5.65 | 45011 | 2528 | 2.44% |
| 2024-09-23 | 5.55 | 5.53 | -0.02 | -0.36% | 5.51 | 5.57 | 21517 | 1191 | 1.17% |
| 2024-09-20 | 5.56 | 5.55 | -0.02 | -0.36% | 5.51 | 5.57 | 23122 | 1280 | 1.26% |
| 2024-09-19 | 5.54 | 5.57 | 0.07 | 1.27% | 5.50 | 5.61 | 37260 | 2074 | 2.02% |
| 2024-09-18 | 5.52 | 5.50 | -0.02 | -0.36% | 5.49 | 5.63 | 23233 | 1283 | 1.26% |
| 2024-09-13 | 5.61 | 5.52 | -0.03 | -0.54% | 5.51 | 5.62 | 22339 | 1242 | 1.21% |
| 2024-09-12 | 5.58 | 5.55 | -0.08 | -1.42% | 5.55 | 5.69 | 30789 | 1723 | 1.67% |
| 2024-09-11 | 5.61 | 5.63 | 0.05 | 0.90% | 5.59 | 5.75 | 31066 | 1760 | 1.69% |
| 2024-09-10 | 5.62 | 5.58 | -0.04 | -0.71% | 5.55 | 5.67 | 24375 | 1361 | 1.32% |
| 2024-09-09 | 5.58 | 5.62 | 0.07 | 1.26% | 5.51 | 5.69 | 25920 | 1456 | 1.41% |
| 2024-09-06 | 5.69 | 5.55 | -0.12 | -2.12% | 5.53 | 5.71 | 33615 | 1879 | 1.82% |
| 2024-09-05 | 5.58 | 5.67 | 0.06 | 1.07% | 5.56 | 5.71 | 25579 | 1445 | 1.39% |
| 2024-09-04 | 5.75 | 5.61 | -0.19 | -3.28% | 5.59 | 5.76 | 52028 | 2945 | 2.82% |
| 2024-09-03 | 5.72 | 5.80 | 0.08 | 1.40% | 5.72 | 5.90 | 50116 | 2906 | 2.72% |
| 2024-09-02 | 5.81 | 5.72 | -0.05 | -0.87% | 5.72 | 5.94 | 48353 | 2811 | 2.62% |
| 2024-08-30 | 5.71 | 5.77 | 0.07 | 1.23% | 5.65 | 5.83 | 59176 | 3412 | 3.21% |
| 2024-08-29 | 5.62 | 5.70 | -0.10 | -1.72% | 5.62 | 5.83 | 54746 | 3119 | 2.97% |
| 2024-08-28 | 5.70 | 5.80 | 0.02 | 0.35% | 5.55 | 5.98 | 65811 | 3811 | 3.57% |
| 2024-08-27 | 5.94 | 5.78 | -0.35 | -5.71% | 5.72 | 6.10 | 91907 | 5380 | 4.99% |
| 2024-08-26 | 5.76 | 6.13 | 0.37 | 6.42% | 5.75 | 6.48 | 125839 | 7783 | 6.83% |
| 2024-08-23 | 5.49 | 5.76 | 0.27 | 4.92% | 5.39 | 5.98 | 65290 | 3707 | 3.54% |
| 2024-08-22 | 5.59 | 5.49 | -0.06 | -1.08% | 5.44 | 5.75 | 38641 | 2169 | 2.10% |
| 2024-08-21 | 5.43 | 5.55 | 0.04 | 0.73% | 5.43 | 5.58 | 21778 | 1204 | 1.18% |
| 2024-08-20 | 5.65 | 5.51 | -0.15 | -2.65% | 5.50 | 5.70 | 38463 | 2147 | 2.09% |
| 2024-08-19 | 5.61 | 5.66 | 0.05 | 0.89% | 5.61 | 5.86 | 46008 | 2642 | 2.50% |
| 2024-08-16 | 5.73 | 5.61 | -0.14 | -2.43% | 5.60 | 5.81 | 36066 | 2061 | 1.96% |
| 2024-08-15 | 5.71 | 5.75 | -0.02 | -0.35% | 5.65 | 5.81 | 37396 | 2141 | 2.03% |
| 2024-08-14 | 5.88 | 5.77 | -0.08 | -1.37% | 5.75 | 5.89 | 40118 | 2322 | 2.18% |