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 | 6.82 | 6.87 | 0.01 | 0.15% | 6.78 | 6.89 | 26316 | 1799 | 0.71% |
| 2024-11-20 | 6.72 | 6.86 | 0.15 | 2.24% | 6.71 | 6.92 | 34882 | 2384 | 0.93% |
| 2024-11-19 | 6.54 | 6.71 | 0.12 | 1.82% | 6.54 | 6.73 | 24880 | 1657 | 0.67% |
| 2024-11-18 | 6.79 | 6.59 | -0.10 | -1.49% | 6.54 | 6.83 | 47502 | 3154 | 1.27% |
| 2024-11-15 | 6.75 | 6.69 | -0.09 | -1.33% | 6.68 | 6.87 | 29721 | 2015 | 0.80% |
| 2024-11-14 | 6.85 | 6.78 | -0.11 | -1.60% | 6.75 | 6.99 | 47621 | 3267 | 1.28% |
| 2024-11-13 | 6.98 | 6.89 | -0.07 | -1.01% | 6.74 | 6.99 | 39958 | 2742 | 1.07% |
| 2024-11-12 | 6.93 | 6.96 | 0.09 | 1.31% | 6.87 | 7.08 | 59230 | 4139 | 1.59% |
| 2024-11-11 | 6.87 | 6.87 | 0.04 | 0.59% | 6.78 | 6.93 | 40103 | 2750 | 1.07% |
| 2024-11-08 | 6.94 | 6.83 | -0.09 | -1.30% | 6.80 | 6.98 | 46385 | 3185 | 1.24% |
| 2024-11-07 | 6.75 | 6.92 | 0.16 | 2.37% | 6.70 | 6.94 | 48066 | 3294 | 1.29% |
| 2024-11-06 | 6.83 | 6.76 | -0.09 | -1.31% | 6.72 | 6.88 | 47917 | 3244 | 1.28% |
| 2024-11-05 | 6.82 | 6.85 | 0.05 | 0.74% | 6.77 | 6.85 | 44913 | 3063 | 1.20% |
| 2024-11-04 | 6.72 | 6.80 | 0.15 | 2.26% | 6.66 | 6.80 | 42313 | 2850 | 1.13% |
| 2024-11-01 | 6.68 | 6.65 | -0.01 | -0.15% | 6.59 | 6.79 | 44943 | 2999 | 1.20% |
| 2024-10-31 | 6.62 | 6.66 | 0.07 | 1.06% | 6.57 | 6.70 | 43346 | 2885 | 1.16% |
| 2024-10-30 | 6.57 | 6.59 | 0.04 | 0.61% | 6.51 | 6.75 | 35777 | 2365 | 0.96% |
| 2024-10-29 | 6.74 | 6.55 | -0.15 | -2.24% | 6.53 | 6.80 | 39371 | 2602 | 1.05% |
| 2024-10-28 | 6.54 | 6.70 | 0.16 | 2.45% | 6.54 | 6.72 | 32799 | 2183 | 0.88% |
| 2024-10-25 | 6.47 | 6.54 | 0.07 | 1.08% | 6.41 | 6.55 | 25308 | 1647 | 0.68% |
| 2024-10-24 | 6.43 | 6.47 | 0.05 | 0.78% | 6.41 | 6.56 | 23989 | 1553 | 0.64% |
| 2024-10-23 | 6.46 | 6.42 | -0.02 | -0.31% | 6.41 | 6.52 | 31429 | 2032 | 0.84% |
| 2024-10-22 | 6.32 | 6.44 | 0.16 | 2.55% | 6.26 | 6.48 | 34074 | 2185 | 0.91% |
| 2024-10-21 | 6.31 | 6.28 | -0.03 | -0.48% | 6.25 | 6.34 | 31733 | 1995 | 0.85% |
| 2024-10-18 | 6.25 | 6.31 | 0.10 | 1.61% | 6.20 | 6.38 | 26159 | 1647 | 0.70% |
| 2024-10-17 | 6.34 | 6.21 | -0.08 | -1.27% | 6.20 | 6.40 | 22873 | 1437 | 0.61% |
| 2024-10-16 | 6.25 | 6.29 | 0.04 | 0.64% | 6.20 | 6.34 | 14513 | 912 | 0.39% |
| 2024-10-15 | 6.33 | 6.25 | -0.11 | -1.73% | 6.25 | 6.40 | 18386 | 1164 | 0.49% |
| 2024-10-14 | 6.24 | 6.36 | 0.12 | 1.92% | 6.23 | 6.40 | 22287 | 1410 | 0.60% |
| 2024-10-11 | 6.48 | 6.24 | -0.23 | -3.55% | 6.17 | 6.48 | 26956 | 1708 | 0.72% |
| 2024-10-10 | 6.40 | 6.47 | 0.07 | 1.09% | 6.36 | 6.60 | 40229 | 2608 | 1.08% |
| 2024-10-09 | 6.74 | 6.40 | -0.53 | -7.65% | 6.35 | 6.89 | 71097 | 4658 | 1.90% |
| 2024-10-08 | 7.36 | 6.93 | 0.19 | 2.82% | 6.73 | 7.40 | 126994 | 8898 | 3.40% |
| 2024-09-30 | 6.35 | 6.74 | 0.51 | 8.19% | 6.25 | 6.80 | 106045 | 6907 | 2.84% |
| 2024-09-27 | 6.11 | 6.23 | 0.14 | 2.30% | 6.09 | 6.26 | 29583 | 1824 | 0.79% |
| 2024-09-26 | 6.03 | 6.09 | 0.05 | 0.83% | 5.99 | 6.10 | 28922 | 1751 | 0.77% |
| 2024-09-25 | 6.00 | 6.04 | 0.10 | 1.68% | 5.91 | 6.09 | 25751 | 1552 | 0.69% |
| 2024-09-24 | 5.78 | 5.94 | 0.18 | 3.13% | 5.72 | 5.99 | 25934 | 1526 | 0.69% |
| 2024-09-23 | 5.78 | 5.76 | -0.02 | -0.35% | 5.75 | 5.86 | 9450 | 546 | 0.25% |
| 2024-09-20 | 5.81 | 5.78 | -0.02 | -0.34% | 5.76 | 5.88 | 10811 | 625 | 0.29% |
| 2024-09-19 | 5.68 | 5.80 | 0.12 | 2.11% | 5.64 | 5.85 | 15102 | 873 | 0.40% |
| 2024-09-18 | 5.72 | 5.68 | -0.04 | -0.70% | 5.58 | 5.73 | 15675 | 886 | 0.42% |
| 2024-09-13 | 5.86 | 5.72 | -0.12 | -2.05% | 5.72 | 5.86 | 11521 | 664 | 0.31% |
| 2024-09-12 | 5.84 | 5.84 | 0.00 | 0.00% | 5.83 | 5.92 | 8739 | 513 | 0.23% |
| 2024-09-11 | 5.93 | 5.84 | -0.09 | -1.52% | 5.82 | 5.93 | 12031 | 703 | 0.32% |
| 2024-09-10 | 5.99 | 5.93 | -0.05 | -0.84% | 5.89 | 6.04 | 13841 | 820 | 0.37% |
| 2024-09-09 | 5.92 | 5.98 | 0.05 | 0.84% | 5.88 | 6.06 | 12986 | 777 | 0.35% |
| 2024-09-06 | 6.06 | 5.93 | -0.07 | -1.17% | 5.93 | 6.07 | 12531 | 749 | 0.34% |
| 2024-09-05 | 5.96 | 6.00 | 0.04 | 0.67% | 5.95 | 6.03 | 9483 | 568 | 0.25% |
| 2024-09-04 | 5.97 | 5.96 | -0.04 | -0.67% | 5.93 | 6.01 | 15978 | 953 | 0.43% |
| 2024-09-03 | 6.05 | 6.00 | 0.00 | 0.00% | 5.96 | 6.05 | 10066 | 604 | 0.27% |
| 2024-09-02 | 6.08 | 6.00 | -0.05 | -0.83% | 5.98 | 6.09 | 14538 | 875 | 0.39% |
| 2024-08-30 | 6.08 | 6.05 | -0.03 | -0.49% | 6.04 | 6.12 | 19935 | 1214 | 0.53% |
| 2024-08-29 | 6.00 | 6.08 | 0.03 | 0.50% | 6.00 | 6.12 | 14999 | 911 | 0.40% |
| 2024-08-28 | 5.99 | 6.05 | 0.06 | 1.00% | 5.92 | 6.16 | 17507 | 1062 | 0.47% |
| 2024-08-27 | 6.14 | 5.99 | -0.11 | -1.80% | 5.96 | 6.15 | 28858 | 1745 | 0.77% |
| 2024-08-26 | 5.74 | 6.10 | 0.31 | 5.35% | 5.74 | 6.19 | 42158 | 2545 | 1.13% |
| 2024-08-23 | 5.90 | 5.79 | -0.11 | -1.86% | 5.78 | 5.90 | 15867 | 923 | 0.43% |
| 2024-08-22 | 5.95 | 5.90 | -0.06 | -1.01% | 5.88 | 6.06 | 13643 | 807 | 0.37% |
| 2024-08-21 | 6.00 | 5.96 | -0.01 | -0.17% | 5.90 | 6.01 | 16364 | 977 | 0.44% |
| 2024-08-20 | 6.14 | 5.97 | -0.16 | -2.61% | 5.92 | 6.20 | 26204 | 1572 | 0.70% |
| 2024-08-19 | 6.31 | 6.13 | -0.19 | -3.01% | 6.12 | 6.35 | 29517 | 1825 | 0.79% |
| 2024-08-16 | 6.28 | 6.32 | 0.03 | 0.48% | 6.26 | 6.37 | 14810 | 934 | 0.40% |