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 | 6.66 | 6.81 | 0.14 | 2.10% | 6.59 | 6.85 | 487535 | 32827 | 1.39% |
| 2024-11-20 | 6.55 | 6.67 | 0.11 | 1.68% | 6.52 | 6.69 | 415658 | 27459 | 1.19% |
| 2024-11-19 | 6.53 | 6.56 | 0.02 | 0.31% | 6.44 | 6.59 | 311846 | 20301 | 0.89% |
| 2024-11-18 | 6.48 | 6.54 | 0.14 | 2.19% | 6.48 | 6.68 | 526111 | 34725 | 1.50% |
| 2024-11-15 | 6.40 | 6.40 | -0.01 | -0.16% | 6.37 | 6.49 | 213577 | 13759 | 0.61% |
| 2024-11-14 | 6.56 | 6.41 | -0.15 | -2.29% | 6.40 | 6.60 | 274256 | 17805 | 0.78% |
| 2024-11-13 | 6.51 | 6.56 | 0.03 | 0.46% | 6.48 | 6.57 | 235224 | 15348 | 0.67% |
| 2024-11-12 | 6.54 | 6.53 | 0.01 | 0.15% | 6.49 | 6.61 | 368256 | 24135 | 1.05% |
| 2024-11-11 | 6.52 | 6.52 | -0.02 | -0.31% | 6.47 | 6.63 | 318314 | 20709 | 0.91% |
| 2024-11-08 | 6.65 | 6.54 | -0.06 | -0.91% | 6.48 | 6.69 | 320319 | 21042 | 0.92% |
| 2024-11-07 | 6.38 | 6.60 | 0.19 | 2.96% | 6.37 | 6.60 | 328399 | 21398 | 0.94% |
| 2024-11-06 | 6.44 | 6.41 | -0.03 | -0.47% | 6.39 | 6.48 | 263222 | 16913 | 0.75% |
| 2024-11-05 | 6.34 | 6.44 | 0.07 | 1.10% | 6.33 | 6.44 | 270270 | 17298 | 0.77% |
| 2024-11-04 | 6.37 | 6.37 | -0.02 | -0.31% | 6.30 | 6.41 | 208751 | 13238 | 0.60% |
| 2024-11-01 | 6.43 | 6.39 | -0.02 | -0.31% | 6.33 | 6.46 | 254528 | 16275 | 0.73% |
| 2024-10-31 | 6.35 | 6.41 | 0.13 | 2.07% | 6.33 | 6.49 | 324518 | 20806 | 0.93% |
| 2024-10-30 | 6.31 | 6.28 | -0.05 | -0.79% | 6.21 | 6.35 | 200226 | 12593 | 0.57% |
| 2024-10-29 | 6.47 | 6.33 | -0.14 | -2.16% | 6.30 | 6.50 | 212483 | 13546 | 0.61% |
| 2024-10-28 | 6.36 | 6.47 | 0.12 | 1.89% | 6.30 | 6.48 | 233268 | 14931 | 0.67% |
| 2024-10-25 | 6.36 | 6.35 | -0.01 | -0.16% | 6.30 | 6.38 | 205984 | 13055 | 0.59% |
| 2024-10-24 | 6.37 | 6.36 | -0.04 | -0.63% | 6.31 | 6.40 | 124109 | 7868 | 0.35% |
| 2024-10-23 | 6.34 | 6.40 | 0.07 | 1.11% | 6.34 | 6.46 | 219806 | 14076 | 0.63% |
| 2024-10-22 | 6.27 | 6.33 | 0.07 | 1.12% | 6.26 | 6.37 | 192431 | 12166 | 0.55% |
| 2024-10-21 | 6.35 | 6.26 | -0.05 | -0.79% | 6.22 | 6.37 | 221562 | 13923 | 0.63% |
| 2024-10-18 | 6.20 | 6.31 | 0.09 | 1.45% | 6.13 | 6.39 | 280233 | 17539 | 0.80% |
| 2024-10-17 | 6.35 | 6.22 | -0.11 | -1.74% | 6.21 | 6.40 | 164898 | 10388 | 0.47% |
| 2024-10-16 | 6.23 | 6.33 | 0.05 | 0.80% | 6.23 | 6.38 | 151134 | 9546 | 0.43% |
| 2024-10-15 | 6.47 | 6.28 | -0.16 | -2.48% | 6.27 | 6.47 | 234738 | 14900 | 0.67% |
| 2024-10-14 | 6.45 | 6.44 | 0.07 | 1.10% | 6.35 | 6.50 | 250435 | 16091 | 0.72% |
| 2024-10-11 | 6.61 | 6.37 | -0.17 | -2.60% | 6.34 | 6.62 | 239514 | 15437 | 0.68% |
| 2024-10-10 | 6.43 | 6.54 | 0.11 | 1.71% | 6.43 | 6.70 | 326750 | 21544 | 0.93% |
| 2024-10-09 | 6.85 | 6.43 | -0.43 | -6.27% | 6.42 | 6.85 | 409199 | 26997 | 1.17% |
| 2024-10-08 | 7.40 | 6.86 | 0.13 | 1.93% | 6.69 | 7.40 | 660760 | 45970 | 1.89% |
| 2024-09-30 | 6.43 | 6.73 | 0.46 | 7.34% | 6.35 | 6.80 | 580207 | 38099 | 1.66% |
| 2024-09-27 | 6.28 | 6.27 | 0.07 | 1.13% | 6.13 | 6.32 | 181197 | 11262 | 0.52% |
| 2024-09-26 | 6.03 | 6.20 | 0.18 | 2.99% | 5.99 | 6.20 | 178591 | 10862 | 0.51% |
| 2024-09-25 | 6.00 | 6.02 | 0.06 | 1.01% | 6.00 | 6.12 | 188629 | 11407 | 0.54% |
| 2024-09-24 | 5.66 | 5.96 | 0.33 | 5.86% | 5.65 | 5.96 | 192547 | 11222 | 0.55% |
| 2024-09-23 | 5.54 | 5.63 | 0.13 | 2.36% | 5.51 | 5.68 | 128081 | 7212 | 0.37% |
| 2024-09-20 | 5.55 | 5.50 | -0.05 | -0.90% | 5.47 | 5.57 | 99004 | 5467 | 0.28% |
| 2024-09-19 | 5.51 | 5.55 | 0.08 | 1.46% | 5.45 | 5.60 | 102621 | 5670 | 0.29% |
| 2024-09-18 | 5.48 | 5.47 | 0.02 | 0.37% | 5.40 | 5.50 | 73458 | 4007 | 0.21% |
| 2024-09-13 | 5.48 | 5.45 | -0.04 | -0.73% | 5.45 | 5.54 | 83138 | 4555 | 0.24% |
| 2024-09-12 | 5.47 | 5.49 | 0.04 | 0.73% | 5.46 | 5.56 | 82513 | 4546 | 0.24% |
| 2024-09-11 | 5.53 | 5.45 | -0.09 | -1.62% | 5.43 | 5.54 | 102320 | 5603 | 0.29% |
| 2024-09-10 | 5.63 | 5.54 | -0.06 | -1.07% | 5.50 | 5.65 | 131181 | 7278 | 0.38% |
| 2024-09-09 | 5.70 | 5.60 | -0.09 | -1.58% | 5.59 | 5.70 | 106874 | 6010 | 0.31% |
| 2024-09-06 | 5.76 | 5.69 | -0.06 | -1.04% | 5.67 | 5.82 | 106185 | 6097 | 0.30% |
| 2024-09-05 | 5.77 | 5.75 | -0.02 | -0.35% | 5.72 | 5.82 | 86276 | 4962 | 0.25% |
| 2024-09-04 | 5.80 | 5.77 | -0.05 | -0.86% | 5.72 | 5.84 | 86311 | 4994 | 0.25% |
| 2024-09-03 | 6.02 | 5.82 | -0.17 | -2.84% | 5.75 | 6.05 | 205078 | 12015 | 0.59% |
| 2024-09-02 | 5.89 | 5.99 | 0.11 | 1.87% | 5.86 | 6.07 | 229125 | 13769 | 0.66% |
| 2024-08-30 | 5.94 | 5.88 | -0.07 | -1.18% | 5.84 | 5.98 | 159969 | 9460 | 0.46% |
| 2024-08-29 | 5.98 | 5.95 | -0.01 | -0.17% | 5.88 | 5.98 | 83615 | 4957 | 0.24% |
| 2024-08-28 | 5.97 | 5.96 | 0.00 | 0.00% | 5.95 | 6.05 | 72203 | 4330 | 0.21% |
| 2024-08-27 | 5.96 | 5.96 | 0.00 | 0.00% | 5.91 | 5.99 | 62183 | 3702 | 0.18% |
| 2024-08-26 | 5.98 | 5.96 | -0.02 | -0.33% | 5.92 | 6.00 | 87890 | 5229 | 0.25% |
| 2024-08-23 | 6.06 | 5.98 | -0.04 | -0.66% | 5.92 | 6.07 | 103347 | 6168 | 0.30% |
| 2024-08-22 | 6.06 | 6.02 | -0.02 | -0.33% | 6.02 | 6.08 | 62448 | 3776 | 0.18% |
| 2024-08-21 | 6.11 | 6.04 | -0.10 | -1.63% | 6.02 | 6.14 | 91574 | 5552 | 0.26% |
| 2024-08-20 | 6.21 | 6.14 | -0.08 | -1.29% | 6.08 | 6.25 | 106149 | 6513 | 0.30% |
| 2024-08-19 | 6.15 | 6.22 | 0.06 | 0.97% | 6.14 | 6.27 | 90569 | 5636 | 0.26% |
| 2024-08-16 | 6.24 | 6.16 | -0.10 | -1.60% | 6.11 | 6.26 | 115874 | 7147 | 0.33% |
| 2024-08-15 | 6.21 | 6.26 | 0.03 | 0.48% | 6.20 | 6.30 | 82687 | 5172 | 0.24% |
| 2024-08-14 | 6.22 | 6.23 | 0.00 | 0.00% | 6.18 | 6.31 | 87075 | 5448 | 0.25% |
| 2024-08-13 | 6.15 | 6.23 | 0.09 | 1.47% | 6.15 | 6.24 | 112454 | 6983 | 0.32% |