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 | 6.76 | 6.76 | -0.01 | -0.15% | 6.68 | 6.86 | 235879 | 15969 | 1.58% |
| 2024-11-20 | 6.62 | 6.77 | 0.13 | 1.96% | 6.59 | 6.83 | 323400 | 21817 | 2.16% |
| 2024-11-19 | 6.56 | 6.64 | 0.08 | 1.22% | 6.45 | 6.65 | 350908 | 23033 | 2.35% |
| 2024-11-18 | 6.70 | 6.56 | 0.13 | 2.02% | 6.55 | 7.00 | 544986 | 36856 | 3.64% |
| 2024-11-15 | 6.54 | 6.43 | -0.13 | -1.98% | 6.41 | 6.63 | 225254 | 14689 | 1.51% |
| 2024-11-14 | 6.84 | 6.56 | -0.25 | -3.67% | 6.56 | 6.87 | 255236 | 16979 | 1.71% |
| 2024-11-13 | 6.80 | 6.81 | -0.04 | -0.58% | 6.65 | 6.91 | 243698 | 16472 | 1.63% |
| 2024-11-12 | 7.01 | 6.87 | -0.10 | -1.43% | 6.80 | 7.04 | 341396 | 23626 | 2.28% |
| 2024-11-11 | 6.73 | 6.97 | 0.25 | 3.72% | 6.68 | 7.00 | 437429 | 30044 | 2.92% |
| 2024-11-08 | 6.84 | 6.72 | -0.07 | -1.03% | 6.70 | 6.97 | 378617 | 25716 | 2.53% |
| 2024-11-07 | 6.53 | 6.79 | 0.23 | 3.51% | 6.52 | 6.79 | 417496 | 27940 | 2.79% |
| 2024-11-06 | 6.44 | 6.56 | 0.10 | 1.55% | 6.41 | 6.64 | 393708 | 25736 | 2.63% |
| 2024-11-05 | 6.38 | 6.46 | 0.10 | 1.57% | 6.36 | 6.49 | 256257 | 16496 | 1.71% |
| 2024-11-04 | 6.20 | 6.36 | 0.15 | 2.42% | 6.19 | 6.37 | 188959 | 11921 | 1.26% |
| 2024-11-01 | 6.41 | 6.21 | -0.21 | -3.27% | 6.16 | 6.46 | 259682 | 16298 | 1.74% |
| 2024-10-31 | 6.43 | 6.42 | 0.01 | 0.16% | 6.35 | 6.45 | 232677 | 14908 | 1.56% |
| 2024-10-30 | 6.34 | 6.41 | 0.03 | 0.47% | 6.29 | 6.49 | 225952 | 14457 | 1.51% |
| 2024-10-29 | 6.62 | 6.38 | -0.26 | -3.92% | 6.36 | 6.65 | 325553 | 21039 | 2.18% |
| 2024-10-28 | 6.46 | 6.64 | 0.22 | 3.43% | 6.41 | 6.64 | 287899 | 18821 | 1.92% |
| 2024-10-25 | 6.25 | 6.42 | 0.18 | 2.88% | 6.24 | 6.42 | 295235 | 18785 | 1.97% |
| 2024-10-24 | 6.25 | 6.24 | -0.01 | -0.16% | 6.15 | 6.30 | 199998 | 12456 | 1.34% |
| 2024-10-23 | 6.21 | 6.25 | 0.01 | 0.16% | 6.19 | 6.35 | 295444 | 18522 | 1.98% |
| 2024-10-22 | 6.08 | 6.24 | 0.17 | 2.80% | 6.06 | 6.25 | 265537 | 16336 | 1.78% |
| 2024-10-21 | 6.15 | 6.07 | -0.03 | -0.49% | 6.03 | 6.15 | 239361 | 14599 | 1.60% |
| 2024-10-18 | 6.01 | 6.10 | 0.09 | 1.50% | 5.92 | 6.21 | 332655 | 20190 | 2.22% |
| 2024-10-17 | 6.15 | 6.01 | -0.11 | -1.80% | 6.01 | 6.29 | 282241 | 17317 | 1.89% |
| 2024-10-16 | 6.09 | 6.12 | -0.03 | -0.49% | 6.03 | 6.17 | 172487 | 10532 | 1.15% |
| 2024-10-15 | 6.32 | 6.15 | -0.22 | -3.45% | 6.14 | 6.37 | 190756 | 11932 | 1.28% |
| 2024-10-14 | 6.27 | 6.37 | 0.10 | 1.59% | 6.13 | 6.41 | 227852 | 14321 | 1.52% |
| 2024-10-11 | 6.55 | 6.27 | -0.26 | -3.98% | 6.21 | 6.55 | 209787 | 13325 | 1.40% |
| 2024-10-10 | 6.45 | 6.53 | 0.14 | 2.19% | 6.30 | 6.74 | 315464 | 20568 | 2.11% |
| 2024-10-09 | 7.00 | 6.39 | -0.66 | -9.36% | 6.39 | 7.00 | 391794 | 26051 | 2.62% |
| 2024-10-08 | 7.37 | 7.05 | 0.35 | 5.22% | 6.70 | 7.37 | 548910 | 38844 | 3.67% |
| 2024-09-30 | 6.33 | 6.70 | 0.57 | 9.30% | 6.28 | 6.72 | 488960 | 31836 | 3.27% |
| 2024-09-27 | 6.04 | 6.13 | 0.16 | 2.68% | 6.00 | 6.14 | 180001 | 10935 | 1.20% |
| 2024-09-26 | 5.75 | 5.97 | 0.25 | 4.37% | 5.74 | 5.98 | 197847 | 11577 | 1.32% |
| 2024-09-25 | 5.71 | 5.72 | 0.10 | 1.78% | 5.65 | 5.85 | 176814 | 10191 | 1.18% |
| 2024-09-24 | 5.45 | 5.62 | 0.19 | 3.50% | 5.43 | 5.62 | 154905 | 8596 | 1.04% |
| 2024-09-23 | 5.38 | 5.43 | 0.06 | 1.12% | 5.31 | 5.44 | 93885 | 5070 | 0.63% |
| 2024-09-20 | 5.40 | 5.37 | 0.00 | 0.00% | 5.32 | 5.41 | 101193 | 5439 | 0.68% |
| 2024-09-19 | 5.24 | 5.37 | 0.15 | 2.87% | 5.20 | 5.38 | 112380 | 5979 | 0.75% |
| 2024-09-18 | 5.21 | 5.22 | 0.01 | 0.19% | 5.11 | 5.25 | 85656 | 4435 | 0.57% |
| 2024-09-13 | 5.30 | 5.21 | -0.06 | -1.14% | 5.21 | 5.30 | 73386 | 3850 | 0.49% |
| 2024-09-12 | 5.31 | 5.27 | -0.02 | -0.38% | 5.27 | 5.38 | 83794 | 4451 | 0.56% |
| 2024-09-11 | 5.40 | 5.29 | -0.13 | -2.40% | 5.26 | 5.42 | 106478 | 5673 | 0.71% |
| 2024-09-10 | 5.46 | 5.42 | -0.03 | -0.55% | 5.31 | 5.50 | 113519 | 6101 | 0.76% |
| 2024-09-09 | 5.42 | 5.45 | 0.05 | 0.93% | 5.36 | 5.50 | 75674 | 4114 | 0.51% |
| 2024-09-06 | 5.53 | 5.40 | -0.11 | -2.00% | 5.40 | 5.58 | 131738 | 7226 | 0.88% |
| 2024-09-05 | 5.54 | 5.51 | 0.00 | 0.00% | 5.50 | 5.59 | 101255 | 5608 | 0.68% |
| 2024-09-04 | 5.55 | 5.51 | -0.07 | -1.25% | 5.50 | 5.60 | 68734 | 3815 | 0.46% |
| 2024-09-03 | 5.56 | 5.58 | 0.02 | 0.36% | 5.53 | 5.61 | 73544 | 4097 | 0.49% |
| 2024-09-02 | 5.63 | 5.56 | -0.09 | -1.59% | 5.52 | 5.66 | 143381 | 8003 | 0.96% |
| 2024-08-30 | 5.51 | 5.65 | 0.18 | 3.29% | 5.49 | 5.75 | 145282 | 8197 | 0.97% |
| 2024-08-29 | 5.39 | 5.47 | 0.09 | 1.67% | 5.35 | 5.49 | 94734 | 5160 | 0.63% |
| 2024-08-28 | 5.38 | 5.38 | 0.01 | 0.19% | 5.31 | 5.45 | 63529 | 3419 | 0.42% |
| 2024-08-27 | 5.49 | 5.37 | -0.13 | -2.36% | 5.36 | 5.50 | 78106 | 4218 | 0.52% |
| 2024-08-26 | 5.48 | 5.50 | 0.06 | 1.10% | 5.40 | 5.54 | 77807 | 4272 | 0.52% |
| 2024-08-23 | 5.49 | 5.44 | -0.05 | -0.91% | 5.37 | 5.50 | 84112 | 4575 | 0.56% |
| 2024-08-22 | 5.71 | 5.49 | -0.14 | -2.49% | 5.47 | 5.71 | 105058 | 5841 | 0.70% |
| 2024-08-21 | 5.66 | 5.63 | 0.00 | 0.00% | 5.61 | 5.68 | 68035 | 3840 | 0.45% |
| 2024-08-20 | 5.81 | 5.63 | -0.20 | -3.43% | 5.59 | 5.84 | 147928 | 8376 | 0.99% |
| 2024-08-19 | 5.84 | 5.83 | -0.06 | -1.02% | 5.81 | 5.91 | 117300 | 6858 | 0.78% |
| 2024-08-16 | 6.02 | 5.89 | -0.13 | -2.16% | 5.88 | 6.05 | 99874 | 5955 | 0.67% |
| 2024-08-15 | 5.90 | 6.02 | 0.12 | 2.03% | 5.81 | 6.06 | 122675 | 7318 | 0.82% |
| 2024-08-14 | 5.93 | 5.90 | -0.01 | -0.17% | 5.89 | 6.03 | 92923 | 5529 | 0.62% |
| 2024-08-13 | 5.85 | 5.91 | 0.05 | 0.85% | 5.80 | 5.92 | 80674 | 4730 | 0.54% |