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 | 6.34 | 6.39 | 0.04 | 0.63% | 6.32 | 6.42 | 195897 | 12482 | 0.25% |
| 2024-11-20 | 6.31 | 6.35 | 0.02 | 0.32% | 6.27 | 6.36 | 173056 | 10946 | 0.22% |
| 2024-11-19 | 6.37 | 6.33 | -0.01 | -0.16% | 6.24 | 6.42 | 229045 | 14441 | 0.29% |
| 2024-11-18 | 6.31 | 6.34 | 0.06 | 0.96% | 6.29 | 6.42 | 271099 | 17252 | 0.34% |
| 2024-11-15 | 6.26 | 6.28 | 0.02 | 0.32% | 6.22 | 6.38 | 226400 | 14266 | 0.29% |
| 2024-11-14 | 6.37 | 6.26 | -0.10 | -1.57% | 6.26 | 6.45 | 316450 | 20172 | 0.40% |
| 2024-11-13 | 6.29 | 6.36 | 0.06 | 0.95% | 6.24 | 6.37 | 214082 | 13556 | 0.27% |
| 2024-11-12 | 6.40 | 6.30 | -0.08 | -1.25% | 6.25 | 6.41 | 280090 | 17727 | 0.36% |
| 2024-11-11 | 6.25 | 6.38 | 0.12 | 1.92% | 6.22 | 6.39 | 362040 | 22963 | 0.46% |
| 2024-11-08 | 6.24 | 6.26 | 0.04 | 0.64% | 6.20 | 6.30 | 303576 | 18967 | 0.39% |
| 2024-11-07 | 6.10 | 6.22 | 0.11 | 1.80% | 6.07 | 6.22 | 269863 | 16681 | 0.34% |
| 2024-11-06 | 6.18 | 6.11 | -0.08 | -1.29% | 6.11 | 6.22 | 259818 | 15973 | 0.33% |
| 2024-11-05 | 6.15 | 6.19 | 0.03 | 0.49% | 6.11 | 6.20 | 227089 | 13981 | 0.29% |
| 2024-11-04 | 6.17 | 6.16 | 0.01 | 0.16% | 6.11 | 6.18 | 149363 | 9175 | 0.19% |
| 2024-11-01 | 6.11 | 6.15 | 0.01 | 0.16% | 6.02 | 6.19 | 240600 | 14719 | 0.31% |
| 2024-10-31 | 6.25 | 6.14 | -0.09 | -1.44% | 6.13 | 6.28 | 280087 | 17277 | 0.36% |
| 2024-10-30 | 6.22 | 6.23 | 0.02 | 0.32% | 6.14 | 6.24 | 163100 | 10099 | 0.21% |
| 2024-10-29 | 6.30 | 6.21 | -0.09 | -1.43% | 6.20 | 6.33 | 186065 | 11640 | 0.24% |
| 2024-10-28 | 6.20 | 6.30 | 0.10 | 1.61% | 6.14 | 6.30 | 195519 | 12191 | 0.25% |
| 2024-10-25 | 6.29 | 6.20 | -0.09 | -1.43% | 6.19 | 6.31 | 201522 | 12526 | 0.26% |
| 2024-10-24 | 6.31 | 6.29 | -0.02 | -0.32% | 6.24 | 6.32 | 125772 | 7898 | 0.16% |
| 2024-10-23 | 6.25 | 6.31 | 0.07 | 1.12% | 6.25 | 6.35 | 237100 | 14948 | 0.30% |
| 2024-10-22 | 6.13 | 6.24 | 0.13 | 2.13% | 6.10 | 6.25 | 286110 | 17705 | 0.36% |
| 2024-10-21 | 6.31 | 6.19 | -0.13 | -2.06% | 6.14 | 6.31 | 403696 | 24994 | 0.51% |
| 2024-10-18 | 6.27 | 6.32 | 0.05 | 0.80% | 6.15 | 6.32 | 411527 | 25633 | 0.52% |
| 2024-10-17 | 6.46 | 6.27 | -0.19 | -2.94% | 6.27 | 6.50 | 290639 | 18448 | 0.37% |
| 2024-10-16 | 6.50 | 6.46 | 0.04 | 0.62% | 6.43 | 6.52 | 213947 | 13838 | 0.27% |
| 2024-10-15 | 6.57 | 6.42 | -0.17 | -2.58% | 6.42 | 6.58 | 208654 | 13559 | 0.26% |
| 2024-10-14 | 6.50 | 6.59 | 0.10 | 1.54% | 6.49 | 6.65 | 262302 | 17217 | 0.33% |
| 2024-10-11 | 6.51 | 6.49 | 0.01 | 0.15% | 6.43 | 6.62 | 244785 | 15979 | 0.31% |
| 2024-10-10 | 6.43 | 6.48 | 0.07 | 1.09% | 6.42 | 6.67 | 428648 | 27986 | 0.54% |
| 2024-10-09 | 6.81 | 6.41 | -0.52 | -7.50% | 6.41 | 6.82 | 439407 | 28825 | 0.56% |
| 2024-10-08 | 7.62 | 6.93 | -0.11 | -1.56% | 6.71 | 7.73 | 792353 | 55815 | 1.01% |
| 2024-09-30 | 6.72 | 7.04 | 0.42 | 6.34% | 6.60 | 7.15 | 573690 | 39166 | 0.73% |
| 2024-09-27 | 6.59 | 6.62 | 0.09 | 1.38% | 6.50 | 6.66 | 167917 | 11058 | 0.21% |
| 2024-09-26 | 6.50 | 6.53 | 0.01 | 0.15% | 6.39 | 6.55 | 153873 | 9958 | 0.20% |
| 2024-09-25 | 6.58 | 6.52 | -0.01 | -0.15% | 6.51 | 6.68 | 185066 | 12203 | 0.23% |
| 2024-09-24 | 6.26 | 6.53 | 0.31 | 4.98% | 6.19 | 6.54 | 153341 | 9822 | 0.19% |
| 2024-09-23 | 6.20 | 6.22 | 0.03 | 0.48% | 6.17 | 6.30 | 90988 | 5678 | 0.12% |
| 2024-09-20 | 6.22 | 6.19 | -0.03 | -0.48% | 6.12 | 6.24 | 85553 | 5281 | 0.11% |
| 2024-09-19 | 6.28 | 6.22 | -0.03 | -0.48% | 6.15 | 6.28 | 118193 | 7346 | 0.15% |
| 2024-09-18 | 6.30 | 6.25 | -0.08 | -1.26% | 6.22 | 6.37 | 94035 | 5898 | 0.12% |
| 2024-09-13 | 6.28 | 6.33 | 0.02 | 0.32% | 6.25 | 6.37 | 179101 | 11296 | 0.23% |
| 2024-09-12 | 6.16 | 6.31 | 0.10 | 1.61% | 6.16 | 6.35 | 113378 | 7125 | 0.14% |
| 2024-09-11 | 6.32 | 6.21 | -0.14 | -2.20% | 6.15 | 6.37 | 127154 | 7931 | 0.16% |
| 2024-09-10 | 6.31 | 6.35 | 0.03 | 0.47% | 6.25 | 6.40 | 76017 | 4801 | 0.10% |
| 2024-09-09 | 6.25 | 6.32 | 0.06 | 0.96% | 6.21 | 6.34 | 90277 | 5674 | 0.11% |
| 2024-09-06 | 6.35 | 6.26 | -0.09 | -1.42% | 6.26 | 6.47 | 62680 | 3986 | 0.08% |
| 2024-09-05 | 6.29 | 6.35 | 0.08 | 1.28% | 6.27 | 6.37 | 68721 | 4348 | 0.09% |
| 2024-09-04 | 6.33 | 6.27 | -0.09 | -1.42% | 6.26 | 6.40 | 80176 | 5065 | 0.10% |
| 2024-09-03 | 6.51 | 6.36 | -0.15 | -2.30% | 6.33 | 6.56 | 102022 | 6544 | 0.13% |
| 2024-09-02 | 6.36 | 6.51 | 0.11 | 1.72% | 6.35 | 6.61 | 188172 | 12281 | 0.24% |
| 2024-08-30 | 6.44 | 6.40 | -0.09 | -1.39% | 6.28 | 6.45 | 164671 | 10492 | 0.21% |
| 2024-08-29 | 6.55 | 6.49 | -0.12 | -1.82% | 6.47 | 6.60 | 84315 | 5498 | 0.11% |
| 2024-08-28 | 6.52 | 6.61 | -0.01 | -0.15% | 6.52 | 6.72 | 99785 | 6621 | 0.13% |
| 2024-08-27 | 6.71 | 6.62 | -0.11 | -1.63% | 6.59 | 6.75 | 76112 | 5058 | 0.10% |
| 2024-08-26 | 6.75 | 6.73 | 0.01 | 0.15% | 6.67 | 6.80 | 132024 | 8866 | 0.17% |
| 2024-08-23 | 6.84 | 6.72 | -0.13 | -1.90% | 6.67 | 6.88 | 102876 | 6937 | 0.13% |
| 2024-08-22 | 6.80 | 6.85 | 0.06 | 0.88% | 6.76 | 6.87 | 93383 | 6368 | 0.12% |
| 2024-08-21 | 6.80 | 6.79 | 0.00 | 0.00% | 6.73 | 6.81 | 49349 | 3339 | 0.06% |
| 2024-08-20 | 6.91 | 6.79 | -0.12 | -1.74% | 6.74 | 6.94 | 86208 | 5866 | 0.11% |
| 2024-08-19 | 6.93 | 6.91 | 0.02 | 0.29% | 6.86 | 6.96 | 78716 | 5447 | 0.10% |
| 2024-08-16 | 7.02 | 6.89 | -0.11 | -1.57% | 6.88 | 7.02 | 71330 | 4940 | 0.09% |