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 | 6.85 | 6.86 | 0.01 | 0.15% | 6.77 | 6.94 | 37119 | 2545 | 2.36% |
| 2024-11-20 | 6.65 | 6.85 | 0.17 | 2.54% | 6.63 | 6.89 | 38524 | 2613 | 2.45% |
| 2024-11-19 | 6.52 | 6.68 | 0.15 | 2.30% | 6.43 | 6.68 | 42530 | 2782 | 2.70% |
| 2024-11-18 | 6.70 | 6.53 | -0.09 | -1.36% | 6.43 | 6.85 | 66662 | 4390 | 4.24% |
| 2024-11-15 | 6.81 | 6.62 | -0.25 | -3.64% | 6.62 | 6.94 | 59628 | 4064 | 3.79% |
| 2024-11-14 | 7.07 | 6.87 | -0.20 | -2.83% | 6.85 | 7.25 | 75356 | 5266 | 4.79% |
| 2024-11-13 | 7.06 | 7.07 | 0.02 | 0.28% | 6.86 | 7.57 | 147921 | 10667 | 9.40% |
| 2024-11-12 | 7.03 | 7.05 | 0.01 | 0.14% | 6.95 | 7.19 | 61999 | 4379 | 3.94% |
| 2024-11-11 | 6.79 | 7.04 | 0.25 | 3.68% | 6.70 | 7.07 | 60029 | 4171 | 3.81% |
| 2024-11-08 | 6.94 | 6.79 | -0.10 | -1.45% | 6.72 | 7.01 | 43426 | 2964 | 2.76% |
| 2024-11-07 | 6.65 | 6.89 | 0.20 | 2.99% | 6.63 | 6.89 | 45136 | 3072 | 2.87% |
| 2024-11-06 | 6.65 | 6.69 | 0.05 | 0.75% | 6.53 | 6.72 | 42392 | 2817 | 2.69% |
| 2024-11-05 | 6.47 | 6.64 | 0.16 | 2.47% | 6.47 | 6.66 | 52289 | 3429 | 3.32% |
| 2024-11-04 | 6.37 | 6.48 | 0.14 | 2.21% | 6.23 | 6.51 | 37627 | 2412 | 2.39% |
| 2024-11-01 | 6.64 | 6.34 | -0.30 | -4.52% | 6.27 | 6.70 | 59642 | 3813 | 3.79% |
| 2024-10-31 | 6.50 | 6.64 | 0.15 | 2.31% | 6.47 | 6.71 | 49440 | 3278 | 3.14% |
| 2024-10-30 | 6.49 | 6.49 | -0.03 | -0.46% | 6.38 | 6.70 | 40071 | 2614 | 2.55% |
| 2024-10-29 | 6.72 | 6.52 | -0.18 | -2.69% | 6.50 | 6.75 | 56008 | 3695 | 3.56% |
| 2024-10-28 | 6.53 | 6.70 | 0.20 | 3.08% | 6.50 | 6.70 | 56575 | 3757 | 3.59% |
| 2024-10-25 | 6.39 | 6.50 | 0.16 | 2.52% | 6.37 | 6.54 | 43598 | 2826 | 2.77% |
| 2024-10-24 | 6.34 | 6.34 | -0.03 | -0.47% | 6.24 | 6.39 | 31118 | 1968 | 1.98% |
| 2024-10-23 | 6.36 | 6.37 | 0.02 | 0.31% | 6.32 | 6.50 | 50862 | 3266 | 3.23% |
| 2024-10-22 | 6.30 | 6.35 | 0.06 | 0.95% | 6.29 | 6.41 | 44052 | 2802 | 2.80% |
| 2024-10-21 | 6.28 | 6.29 | 0.02 | 0.32% | 6.24 | 6.39 | 56121 | 3542 | 3.57% |
| 2024-10-18 | 6.19 | 6.27 | 0.06 | 0.97% | 6.15 | 6.35 | 55345 | 3466 | 3.52% |
| 2024-10-17 | 6.34 | 6.21 | -0.14 | -2.20% | 6.18 | 6.45 | 84598 | 5299 | 5.37% |
| 2024-10-16 | 6.08 | 6.35 | 0.26 | 4.27% | 6.01 | 6.61 | 96122 | 6065 | 6.11% |
| 2024-10-15 | 6.14 | 6.09 | -0.05 | -0.81% | 6.01 | 6.28 | 49421 | 3052 | 3.14% |
| 2024-10-14 | 5.97 | 6.14 | 0.19 | 3.19% | 5.95 | 6.19 | 43323 | 2635 | 2.75% |
| 2024-10-11 | 6.16 | 5.95 | -0.22 | -3.57% | 5.87 | 6.22 | 50964 | 3065 | 3.24% |
| 2024-10-10 | 6.07 | 6.17 | 0.15 | 2.49% | 5.96 | 6.35 | 81580 | 5046 | 5.18% |
| 2024-10-09 | 6.75 | 6.02 | -1.07 | -15.09% | 6.00 | 6.76 | 120753 | 7700 | 7.67% |
| 2024-10-08 | 7.54 | 7.09 | 0.61 | 9.41% | 6.66 | 7.54 | 166000 | 11656 | 10.55% |
| 2024-09-30 | 6.09 | 6.48 | 0.68 | 11.72% | 5.88 | 6.67 | 136113 | 8490 | 8.65% |
| 2024-09-27 | 5.69 | 5.80 | 0.18 | 3.20% | 5.52 | 5.93 | 93037 | 5318 | 5.91% |
| 2024-09-26 | 5.37 | 5.62 | 0.22 | 4.07% | 5.36 | 5.69 | 81717 | 4533 | 5.19% |
| 2024-09-25 | 5.41 | 5.40 | 0.04 | 0.75% | 5.38 | 5.52 | 33911 | 1847 | 2.15% |
| 2024-09-24 | 5.22 | 5.36 | 0.14 | 2.68% | 5.22 | 5.37 | 28942 | 1536 | 1.84% |
| 2024-09-23 | 5.18 | 5.22 | 0.03 | 0.58% | 5.13 | 5.25 | 16818 | 872 | 1.07% |
| 2024-09-20 | 5.28 | 5.19 | -0.05 | -0.95% | 5.13 | 5.28 | 23933 | 1238 | 1.52% |
| 2024-09-19 | 5.04 | 5.24 | 0.25 | 5.01% | 5.04 | 5.28 | 29909 | 1554 | 1.90% |
| 2024-09-18 | 5.16 | 4.99 | -0.12 | -2.35% | 4.90 | 5.16 | 21120 | 1056 | 1.34% |
| 2024-09-13 | 5.23 | 5.11 | -0.11 | -2.11% | 5.09 | 5.26 | 18256 | 944 | 1.16% |
| 2024-09-12 | 5.25 | 5.22 | -0.01 | -0.19% | 5.20 | 5.32 | 17446 | 918 | 1.11% |
| 2024-09-11 | 5.24 | 5.23 | 0.00 | 0.00% | 5.17 | 5.27 | 16850 | 878 | 1.07% |
| 2024-09-10 | 5.16 | 5.23 | 0.08 | 1.55% | 5.13 | 5.29 | 19578 | 1020 | 1.24% |
| 2024-09-09 | 5.16 | 5.15 | -0.01 | -0.19% | 5.06 | 5.24 | 18826 | 971 | 1.20% |
| 2024-09-06 | 5.30 | 5.16 | -0.14 | -2.64% | 5.15 | 5.33 | 22851 | 1188 | 1.45% |
| 2024-09-05 | 5.19 | 5.30 | 0.15 | 2.91% | 5.17 | 5.30 | 19465 | 1021 | 1.24% |
| 2024-09-04 | 5.24 | 5.15 | -0.08 | -1.53% | 5.13 | 5.30 | 20287 | 1052 | 1.29% |
| 2024-09-03 | 5.27 | 5.23 | 0.00 | 0.00% | 5.21 | 5.34 | 16532 | 871 | 1.05% |
| 2024-09-02 | 5.26 | 5.23 | -0.08 | -1.51% | 5.22 | 5.39 | 26010 | 1374 | 1.65% |
| 2024-08-30 | 5.21 | 5.31 | 0.10 | 1.92% | 5.17 | 5.56 | 42432 | 2272 | 2.70% |
| 2024-08-29 | 5.15 | 5.21 | 0.07 | 1.36% | 5.04 | 5.22 | 21274 | 1094 | 1.35% |
| 2024-08-28 | 5.00 | 5.14 | 0.10 | 1.98% | 4.95 | 5.19 | 23176 | 1184 | 1.47% |
| 2024-08-27 | 5.14 | 5.04 | -0.05 | -0.98% | 4.95 | 5.18 | 24279 | 1225 | 1.54% |
| 2024-08-26 | 4.94 | 5.09 | 0.20 | 4.09% | 4.87 | 5.10 | 22719 | 1140 | 1.44% |
| 2024-08-23 | 5.06 | 4.89 | -0.16 | -3.17% | 4.88 | 5.07 | 26454 | 1307 | 1.68% |
| 2024-08-22 | 5.16 | 5.05 | -0.10 | -1.94% | 5.03 | 5.24 | 19430 | 996 | 1.23% |
| 2024-08-21 | 5.08 | 5.15 | -0.03 | -0.58% | 5.08 | 5.25 | 12948 | 670 | 0.82% |
| 2024-08-20 | 5.35 | 5.18 | -0.17 | -3.18% | 5.15 | 5.41 | 25558 | 1349 | 1.62% |
| 2024-08-19 | 5.26 | 5.35 | 0.08 | 1.52% | 5.20 | 5.39 | 28509 | 1517 | 1.81% |
| 2024-08-16 | 5.32 | 5.27 | -0.04 | -0.75% | 5.24 | 5.41 | 20048 | 1063 | 1.27% |
| 2024-08-15 | 5.31 | 5.31 | 0.01 | 0.19% | 5.20 | 5.38 | 21023 | 1117 | 1.34% |