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 | 6.82 | -0.04 | -0.58% | 6.72 | 7.03 | 67842 | 4646 | 2.25% |
| 2024-11-20 | 6.51 | 6.86 | 0.31 | 4.73% | 6.46 | 6.87 | 85024 | 5747 | 2.82% |
| 2024-11-19 | 6.42 | 6.55 | 0.16 | 2.50% | 6.32 | 6.56 | 47767 | 3068 | 1.58% |
| 2024-11-18 | 6.66 | 6.39 | -0.16 | -2.44% | 6.24 | 6.71 | 71141 | 4565 | 2.36% |
| 2024-11-15 | 6.68 | 6.55 | -0.21 | -3.11% | 6.49 | 6.83 | 88137 | 5885 | 2.92% |
| 2024-11-14 | 6.83 | 6.76 | -0.09 | -1.31% | 6.73 | 7.14 | 131226 | 9098 | 4.34% |
| 2024-11-13 | 6.75 | 6.85 | 0.05 | 0.74% | 6.69 | 6.98 | 78947 | 5393 | 2.61% |
| 2024-11-12 | 6.98 | 6.80 | -0.15 | -2.16% | 6.72 | 7.05 | 108597 | 7493 | 3.60% |
| 2024-11-11 | 6.85 | 6.95 | 0.10 | 1.46% | 6.71 | 7.00 | 98821 | 6801 | 3.27% |
| 2024-11-08 | 7.03 | 6.85 | 0.02 | 0.29% | 6.68 | 7.03 | 120207 | 8194 | 3.98% |
| 2024-11-07 | 6.43 | 6.83 | 0.38 | 5.89% | 6.35 | 6.89 | 146169 | 9826 | 4.84% |
| 2024-11-06 | 6.32 | 6.45 | 0.13 | 2.06% | 6.30 | 6.63 | 105061 | 6780 | 3.48% |
| 2024-11-05 | 6.16 | 6.32 | 0.16 | 2.60% | 6.14 | 6.34 | 59674 | 3739 | 1.98% |
| 2024-11-04 | 6.08 | 6.16 | 0.09 | 1.48% | 5.99 | 6.18 | 53734 | 3279 | 1.78% |
| 2024-11-01 | 6.44 | 6.07 | -0.41 | -6.33% | 6.06 | 6.49 | 106458 | 6582 | 3.52% |
| 2024-10-31 | 6.41 | 6.48 | 0.07 | 1.09% | 6.37 | 6.54 | 81889 | 5294 | 2.71% |
| 2024-10-30 | 6.41 | 6.41 | -0.08 | -1.23% | 6.23 | 6.52 | 94747 | 6018 | 3.14% |
| 2024-10-29 | 6.81 | 6.49 | -0.31 | -4.56% | 6.44 | 6.87 | 102460 | 6749 | 3.39% |
| 2024-10-28 | 6.71 | 6.80 | 0.08 | 1.19% | 6.63 | 6.81 | 94798 | 6398 | 3.14% |
| 2024-10-25 | 6.54 | 6.72 | 0.20 | 3.07% | 6.53 | 6.79 | 109726 | 7308 | 3.63% |
| 2024-10-24 | 6.73 | 6.52 | -0.37 | -5.37% | 6.46 | 6.75 | 145076 | 9522 | 4.80% |
| 2024-10-23 | 6.55 | 6.89 | 0.29 | 4.39% | 6.50 | 7.17 | 215033 | 14799 | 7.12% |
| 2024-10-22 | 6.58 | 6.60 | 0.06 | 0.92% | 6.42 | 6.64 | 72691 | 4735 | 2.41% |
| 2024-10-21 | 6.41 | 6.54 | 0.13 | 2.03% | 6.41 | 6.67 | 105217 | 6899 | 3.48% |
| 2024-10-18 | 6.18 | 6.41 | 0.18 | 2.89% | 6.15 | 6.52 | 109547 | 6910 | 3.63% |
| 2024-10-17 | 6.45 | 6.23 | -0.18 | -2.81% | 6.21 | 6.55 | 82186 | 5245 | 2.72% |
| 2024-10-16 | 6.32 | 6.41 | 0.07 | 1.10% | 6.22 | 6.58 | 81869 | 5251 | 2.71% |
| 2024-10-15 | 6.46 | 6.34 | -0.19 | -2.91% | 6.33 | 6.58 | 113281 | 7312 | 3.75% |
| 2024-10-14 | 6.12 | 6.53 | 0.49 | 8.11% | 6.12 | 6.59 | 139568 | 8913 | 4.62% |
| 2024-10-11 | 6.33 | 6.04 | -0.32 | -5.03% | 5.95 | 6.35 | 88034 | 5382 | 2.91% |
| 2024-10-10 | 6.41 | 6.36 | 0.14 | 2.25% | 6.13 | 6.58 | 110897 | 7098 | 3.67% |
| 2024-10-09 | 6.79 | 6.22 | -0.92 | -12.89% | 6.22 | 7.10 | 176162 | 11778 | 5.83% |
| 2024-10-08 | 7.51 | 7.14 | 0.70 | 10.87% | 6.58 | 7.62 | 266345 | 18795 | 8.82% |
| 2024-09-30 | 5.87 | 6.44 | 0.78 | 13.78% | 5.68 | 6.53 | 231380 | 14163 | 7.66% |
| 2024-09-27 | 5.43 | 5.66 | 0.26 | 4.81% | 5.39 | 5.75 | 127256 | 7072 | 4.21% |
| 2024-09-26 | 5.31 | 5.40 | 0.11 | 2.08% | 5.25 | 5.40 | 75056 | 3997 | 2.49% |
| 2024-09-25 | 5.28 | 5.29 | 0.03 | 0.57% | 5.28 | 5.47 | 104393 | 5586 | 3.46% |
| 2024-09-24 | 5.05 | 5.26 | 0.20 | 3.95% | 5.05 | 5.27 | 83559 | 4353 | 2.77% |
| 2024-09-23 | 5.10 | 5.06 | -0.06 | -1.17% | 5.00 | 5.10 | 43906 | 2216 | 1.45% |
| 2024-09-20 | 5.22 | 5.12 | -0.09 | -1.73% | 5.09 | 5.25 | 57716 | 2967 | 1.91% |
| 2024-09-19 | 5.03 | 5.21 | 0.19 | 3.78% | 5.03 | 5.23 | 63254 | 3259 | 2.09% |
| 2024-09-18 | 5.15 | 5.02 | -0.15 | -2.90% | 4.94 | 5.17 | 70628 | 3542 | 2.34% |
| 2024-09-13 | 5.15 | 5.17 | 0.03 | 0.58% | 5.11 | 5.28 | 78994 | 4107 | 2.62% |
| 2024-09-12 | 5.19 | 5.14 | -0.05 | -0.96% | 5.08 | 5.23 | 88425 | 4549 | 2.93% |
| 2024-09-11 | 5.06 | 5.19 | 0.09 | 1.76% | 5.03 | 5.46 | 134296 | 7020 | 4.45% |
| 2024-09-10 | 4.97 | 5.10 | 0.13 | 2.62% | 4.95 | 5.22 | 95685 | 4886 | 3.17% |
| 2024-09-09 | 4.88 | 4.97 | 0.09 | 1.84% | 4.76 | 4.98 | 45775 | 2254 | 1.52% |
| 2024-09-06 | 5.01 | 4.88 | -0.14 | -2.79% | 4.86 | 5.05 | 60411 | 2970 | 2.00% |
| 2024-09-05 | 4.80 | 5.02 | 0.18 | 3.72% | 4.80 | 5.15 | 89113 | 4455 | 2.95% |
| 2024-09-04 | 4.89 | 4.84 | -0.08 | -1.63% | 4.80 | 4.91 | 34592 | 1679 | 1.15% |
| 2024-09-03 | 4.85 | 4.92 | 0.07 | 1.44% | 4.77 | 4.93 | 36672 | 1791 | 1.21% |
| 2024-09-02 | 4.94 | 4.85 | -0.10 | -2.02% | 4.83 | 4.99 | 39957 | 1957 | 1.32% |
| 2024-08-30 | 4.89 | 4.95 | 0.11 | 2.27% | 4.80 | 5.00 | 75177 | 3705 | 2.49% |
| 2024-08-29 | 4.66 | 4.84 | 0.13 | 2.76% | 4.64 | 5.02 | 75431 | 3650 | 2.50% |
| 2024-08-28 | 4.65 | 4.71 | 0.04 | 0.86% | 4.55 | 4.76 | 41057 | 1919 | 1.36% |
| 2024-08-27 | 4.80 | 4.67 | -0.13 | -2.71% | 4.63 | 4.83 | 47903 | 2251 | 1.59% |
| 2024-08-26 | 4.73 | 4.80 | 0.13 | 2.78% | 4.66 | 4.86 | 42905 | 2052 | 1.42% |
| 2024-08-23 | 4.83 | 4.67 | -0.17 | -3.51% | 4.63 | 4.84 | 72511 | 3419 | 2.40% |
| 2024-08-22 | 5.07 | 4.84 | -0.27 | -5.28% | 4.82 | 5.14 | 86048 | 4242 | 2.85% |
| 2024-08-21 | 5.18 | 5.11 | -0.09 | -1.73% | 5.04 | 5.19 | 64576 | 3298 | 2.14% |
| 2024-08-20 | 5.31 | 5.20 | -0.18 | -3.35% | 5.15 | 5.39 | 97715 | 5093 | 3.24% |
| 2024-08-19 | 5.35 | 5.38 | -0.15 | -2.71% | 5.22 | 5.49 | 152466 | 8172 | 5.05% |
| 2024-08-16 | 5.16 | 5.53 | 0.42 | 8.22% | 5.07 | 5.95 | 249855 | 13788 | 8.27% |
| 2024-08-15 | 5.13 | 5.11 | -0.05 | -0.97% | 5.05 | 5.17 | 87737 | 4478 | 2.90% |
| 2024-08-14 | 5.19 | 5.16 | -0.10 | -1.90% | 5.10 | 5.42 | 141638 | 7443 | 4.69% |
| 2024-08-13 | 5.16 | 5.26 | -0.04 | -0.75% | 5.03 | 5.30 | 131191 | 6784 | 4.34% |