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 | 6.89 | 6.88 | -0.01 | -0.15% | 6.76 | 6.93 | 54677 | 3750 | 1.76% |
| 2024-11-20 | 6.82 | 6.89 | 0.03 | 0.44% | 6.75 | 6.94 | 91792 | 6285 | 2.95% |
| 2024-11-19 | 6.64 | 6.86 | 0.16 | 2.39% | 6.57 | 6.95 | 123668 | 8349 | 3.98% |
| 2024-11-18 | 6.72 | 6.70 | 0.19 | 2.92% | 6.69 | 6.98 | 138336 | 9488 | 4.45% |
| 2024-11-15 | 6.54 | 6.51 | -0.08 | -1.21% | 6.50 | 6.66 | 34852 | 2290 | 1.12% |
| 2024-11-14 | 6.72 | 6.59 | -0.11 | -1.64% | 6.54 | 6.74 | 37787 | 2509 | 1.22% |
| 2024-11-13 | 6.66 | 6.70 | 0.00 | 0.00% | 6.58 | 6.75 | 35331 | 2356 | 1.14% |
| 2024-11-12 | 6.74 | 6.70 | -0.03 | -0.45% | 6.65 | 6.80 | 60149 | 4051 | 1.93% |
| 2024-11-11 | 6.62 | 6.73 | 0.08 | 1.20% | 6.60 | 6.73 | 48499 | 3227 | 1.56% |
| 2024-11-08 | 6.76 | 6.65 | -0.10 | -1.48% | 6.64 | 6.81 | 65814 | 4404 | 2.12% |
| 2024-11-07 | 6.53 | 6.75 | 0.21 | 3.21% | 6.47 | 6.77 | 93572 | 6260 | 3.01% |
| 2024-11-06 | 6.52 | 6.54 | 0.01 | 0.15% | 6.44 | 6.56 | 54051 | 3526 | 1.74% |
| 2024-11-05 | 6.49 | 6.53 | 0.09 | 1.40% | 6.42 | 6.54 | 50584 | 3284 | 1.63% |
| 2024-11-04 | 6.39 | 6.44 | 0.06 | 0.94% | 6.28 | 6.45 | 63829 | 4064 | 2.05% |
| 2024-11-01 | 6.51 | 6.38 | -0.15 | -2.30% | 6.34 | 6.58 | 75143 | 4839 | 2.42% |
| 2024-10-31 | 6.47 | 6.53 | 0.00 | 0.00% | 6.47 | 6.59 | 56968 | 3730 | 1.83% |
| 2024-10-30 | 6.55 | 6.53 | -0.07 | -1.06% | 6.43 | 6.61 | 62926 | 4094 | 2.02% |
| 2024-10-29 | 6.77 | 6.60 | -0.21 | -3.08% | 6.58 | 6.91 | 100575 | 6736 | 3.24% |
| 2024-10-28 | 6.37 | 6.81 | 0.39 | 6.07% | 6.37 | 6.90 | 146645 | 9793 | 4.72% |
| 2024-10-25 | 6.33 | 6.42 | 0.08 | 1.26% | 6.30 | 6.45 | 74052 | 4737 | 2.38% |
| 2024-10-24 | 6.47 | 6.34 | -0.18 | -2.76% | 6.22 | 6.47 | 116240 | 7343 | 3.74% |
| 2024-10-23 | 6.15 | 6.52 | 0.37 | 6.02% | 6.12 | 6.77 | 178720 | 11704 | 5.75% |
| 2024-10-22 | 6.12 | 6.15 | 0.04 | 0.65% | 6.09 | 6.15 | 33201 | 2032 | 1.07% |
| 2024-10-21 | 6.15 | 6.11 | -0.04 | -0.65% | 6.07 | 6.17 | 44468 | 2720 | 1.43% |
| 2024-10-18 | 6.02 | 6.15 | 0.12 | 1.99% | 6.00 | 6.18 | 47243 | 2879 | 1.52% |
| 2024-10-17 | 6.12 | 6.03 | -0.07 | -1.15% | 6.03 | 6.15 | 24135 | 1469 | 0.78% |
| 2024-10-16 | 5.98 | 6.10 | 0.06 | 0.99% | 5.98 | 6.12 | 22768 | 1383 | 0.73% |
| 2024-10-15 | 6.08 | 6.04 | -0.06 | -0.98% | 6.01 | 6.12 | 32838 | 1993 | 1.06% |
| 2024-10-14 | 6.04 | 6.10 | 0.10 | 1.67% | 5.96 | 6.10 | 33764 | 2041 | 1.09% |
| 2024-10-11 | 6.17 | 6.00 | -0.18 | -2.91% | 5.97 | 6.21 | 39219 | 2384 | 1.26% |
| 2024-10-10 | 6.18 | 6.18 | 0.12 | 1.98% | 6.04 | 6.23 | 44319 | 2726 | 1.43% |
| 2024-10-09 | 6.42 | 6.06 | -0.48 | -7.34% | 6.06 | 6.43 | 91761 | 5721 | 2.95% |
| 2024-10-08 | 7.05 | 6.54 | 0.12 | 1.87% | 6.38 | 7.05 | 147105 | 9718 | 4.73% |
| 2024-09-30 | 6.20 | 6.42 | 0.44 | 7.36% | 6.02 | 6.47 | 137053 | 8551 | 4.41% |
| 2024-09-27 | 5.95 | 5.98 | 0.21 | 3.64% | 5.80 | 6.04 | 63378 | 3753 | 2.04% |
| 2024-09-26 | 5.57 | 5.77 | 0.21 | 3.78% | 5.54 | 5.79 | 51235 | 2913 | 1.65% |
| 2024-09-25 | 5.49 | 5.56 | 0.12 | 2.21% | 5.49 | 5.68 | 53108 | 2969 | 1.71% |
| 2024-09-24 | 5.29 | 5.44 | 0.15 | 2.84% | 5.26 | 5.45 | 29695 | 1599 | 0.96% |
| 2024-09-23 | 5.29 | 5.29 | -0.01 | -0.19% | 5.25 | 5.30 | 11943 | 631 | 0.38% |
| 2024-09-20 | 5.25 | 5.30 | 0.03 | 0.57% | 5.22 | 5.31 | 20631 | 1087 | 0.66% |
| 2024-09-19 | 5.17 | 5.27 | 0.14 | 2.73% | 5.14 | 5.29 | 25899 | 1355 | 0.83% |
| 2024-09-18 | 5.18 | 5.13 | -0.07 | -1.35% | 5.03 | 5.35 | 22017 | 1127 | 0.71% |
| 2024-09-13 | 5.23 | 5.20 | -0.04 | -0.76% | 5.19 | 5.27 | 14065 | 736 | 0.45% |
| 2024-09-12 | 5.24 | 5.24 | 0.02 | 0.38% | 5.21 | 5.29 | 15161 | 796 | 0.49% |
| 2024-09-11 | 5.28 | 5.22 | -0.06 | -1.14% | 5.20 | 5.29 | 9397 | 492 | 0.30% |
| 2024-09-10 | 5.24 | 5.28 | 0.02 | 0.38% | 5.19 | 5.35 | 17672 | 930 | 0.57% |
| 2024-09-09 | 5.16 | 5.26 | 0.04 | 0.77% | 5.14 | 5.31 | 18467 | 968 | 0.59% |
| 2024-09-06 | 5.29 | 5.22 | -0.06 | -1.14% | 5.18 | 5.34 | 16283 | 855 | 0.52% |
| 2024-09-05 | 5.20 | 5.28 | 0.04 | 0.76% | 5.20 | 5.31 | 16222 | 856 | 0.52% |
| 2024-09-04 | 5.28 | 5.24 | -0.05 | -0.95% | 5.22 | 5.31 | 10865 | 571 | 0.35% |
| 2024-09-03 | 5.28 | 5.29 | 0.03 | 0.57% | 5.21 | 5.34 | 22429 | 1183 | 0.72% |
| 2024-09-02 | 5.18 | 5.26 | 0.03 | 0.57% | 5.18 | 5.30 | 20856 | 1097 | 0.67% |
| 2024-08-30 | 5.15 | 5.23 | 0.05 | 0.97% | 5.15 | 5.30 | 28162 | 1470 | 0.91% |
| 2024-08-29 | 5.15 | 5.18 | 0.00 | 0.00% | 5.09 | 5.19 | 24537 | 1262 | 0.79% |
| 2024-08-28 | 5.09 | 5.18 | 0.12 | 2.37% | 5.05 | 5.20 | 24144 | 1243 | 0.78% |
| 2024-08-27 | 5.08 | 5.06 | 0.02 | 0.40% | 5.03 | 5.16 | 26163 | 1334 | 0.84% |
| 2024-08-26 | 4.91 | 5.04 | 0.16 | 3.28% | 4.88 | 5.04 | 20687 | 1029 | 0.67% |
| 2024-08-23 | 5.00 | 4.88 | -0.13 | -2.59% | 4.86 | 5.00 | 24420 | 1201 | 0.79% |
| 2024-08-22 | 5.04 | 5.01 | -0.03 | -0.60% | 4.99 | 5.10 | 15772 | 795 | 0.51% |
| 2024-08-21 | 5.12 | 5.04 | -0.09 | -1.75% | 5.02 | 5.16 | 15854 | 806 | 0.51% |
| 2024-08-20 | 5.24 | 5.13 | -0.11 | -2.10% | 5.11 | 5.25 | 17355 | 897 | 0.56% |
| 2024-08-19 | 5.23 | 5.24 | -0.01 | -0.19% | 5.22 | 5.28 | 7634 | 400 | 0.25% |
| 2024-08-16 | 5.26 | 5.25 | 0.00 | 0.00% | 5.22 | 5.33 | 11065 | 581 | 0.36% |
| 2024-08-15 | 5.26 | 5.25 | -0.04 | -0.76% | 5.25 | 5.35 | 15334 | 811 | 0.49% |
| 2024-08-14 | 5.34 | 5.29 | -0.02 | -0.38% | 5.27 | 5.34 | 6448 | 341 | 0.21% |
| 2024-08-13 | 5.28 | 5.31 | 0.05 | 0.95% | 5.22 | 5.31 | 14239 | 751 | 0.46% |