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 | 6.69 | 6.75 | 0.03 | 0.45% | 6.67 | 6.76 | 46510 | 3126 | 1.22% |
| 2024-11-20 | 6.57 | 6.72 | 0.15 | 2.28% | 6.55 | 6.72 | 48742 | 3240 | 1.28% |
| 2024-11-19 | 6.53 | 6.57 | 0.08 | 1.23% | 6.45 | 6.58 | 48427 | 3156 | 1.27% |
| 2024-11-18 | 6.72 | 6.49 | -0.10 | -1.52% | 6.46 | 6.72 | 52856 | 3459 | 1.39% |
| 2024-11-15 | 6.77 | 6.59 | -0.19 | -2.80% | 6.56 | 6.84 | 76813 | 5159 | 2.01% |
| 2024-11-14 | 6.98 | 6.78 | -0.20 | -2.87% | 6.78 | 6.98 | 59380 | 4085 | 1.56% |
| 2024-11-13 | 6.95 | 6.98 | 0.03 | 0.43% | 6.92 | 7.07 | 60222 | 4198 | 1.58% |
| 2024-11-12 | 7.03 | 6.95 | -0.09 | -1.28% | 6.92 | 7.05 | 85676 | 5991 | 2.25% |
| 2024-11-11 | 6.96 | 7.04 | 0.08 | 1.15% | 6.85 | 7.04 | 98680 | 6842 | 2.59% |
| 2024-11-08 | 7.10 | 6.96 | -0.17 | -2.38% | 6.95 | 7.15 | 161655 | 11381 | 4.24% |
| 2024-11-07 | 7.12 | 7.13 | -0.05 | -0.70% | 6.99 | 7.21 | 221705 | 15762 | 5.81% |
| 2024-11-06 | 6.77 | 7.18 | 0.41 | 6.06% | 6.76 | 7.30 | 264812 | 18478 | 6.94% |
| 2024-11-05 | 6.72 | 6.77 | 0.06 | 0.89% | 6.67 | 6.77 | 93416 | 6290 | 2.45% |
| 2024-11-04 | 6.64 | 6.71 | 0.08 | 1.21% | 6.59 | 6.73 | 61168 | 4073 | 1.60% |
| 2024-11-01 | 6.72 | 6.63 | -0.09 | -1.34% | 6.62 | 6.79 | 89583 | 5990 | 2.35% |
| 2024-10-31 | 6.75 | 6.72 | -0.08 | -1.18% | 6.68 | 6.82 | 94957 | 6383 | 2.49% |
| 2024-10-30 | 6.74 | 6.80 | 0.02 | 0.29% | 6.70 | 6.85 | 64450 | 4372 | 1.69% |
| 2024-10-29 | 7.00 | 6.78 | -0.18 | -2.59% | 6.75 | 7.00 | 103422 | 7070 | 2.71% |
| 2024-10-28 | 6.73 | 6.96 | 0.24 | 3.57% | 6.69 | 6.96 | 130522 | 8982 | 3.42% |
| 2024-10-25 | 6.65 | 6.72 | 0.07 | 1.05% | 6.64 | 6.73 | 67710 | 4533 | 1.77% |
| 2024-10-24 | 6.70 | 6.65 | -0.06 | -0.89% | 6.61 | 6.74 | 50124 | 3341 | 1.31% |
| 2024-10-23 | 6.76 | 6.71 | -0.04 | -0.59% | 6.66 | 6.77 | 69420 | 4643 | 1.82% |
| 2024-10-22 | 6.66 | 6.75 | 0.09 | 1.35% | 6.59 | 6.81 | 101749 | 6832 | 2.67% |
| 2024-10-21 | 6.55 | 6.66 | 0.10 | 1.52% | 6.49 | 6.73 | 107298 | 7121 | 2.81% |
| 2024-10-18 | 6.41 | 6.56 | 0.14 | 2.18% | 6.28 | 6.74 | 103186 | 6685 | 2.70% |
| 2024-10-17 | 6.55 | 6.42 | -0.12 | -1.83% | 6.41 | 6.60 | 78122 | 5079 | 2.05% |
| 2024-10-16 | 6.44 | 6.54 | 0.10 | 1.55% | 6.43 | 6.69 | 84033 | 5529 | 2.20% |
| 2024-10-15 | 6.42 | 6.44 | 0.00 | 0.00% | 6.38 | 6.58 | 68817 | 4458 | 1.80% |
| 2024-10-14 | 6.31 | 6.44 | 0.14 | 2.22% | 6.30 | 6.48 | 57332 | 3671 | 1.50% |
| 2024-10-11 | 6.52 | 6.30 | -0.18 | -2.78% | 6.25 | 6.53 | 67204 | 4278 | 1.76% |
| 2024-10-10 | 6.38 | 6.48 | 0.20 | 3.18% | 6.36 | 6.60 | 101449 | 6587 | 2.66% |
| 2024-10-09 | 6.81 | 6.28 | -0.68 | -9.77% | 6.28 | 6.82 | 137828 | 9061 | 3.61% |
| 2024-10-08 | 7.40 | 6.96 | 0.18 | 2.65% | 6.71 | 7.40 | 260950 | 18373 | 6.84% |
| 2024-09-30 | 6.50 | 6.78 | 0.45 | 7.11% | 6.35 | 6.84 | 238443 | 15781 | 6.25% |
| 2024-09-27 | 6.22 | 6.33 | 0.17 | 2.76% | 6.18 | 6.37 | 82894 | 5205 | 2.17% |
| 2024-09-26 | 6.02 | 6.16 | 0.12 | 1.99% | 6.01 | 6.16 | 67973 | 4147 | 1.78% |
| 2024-09-25 | 6.03 | 6.04 | 0.00 | 0.00% | 6.01 | 6.20 | 89116 | 5430 | 2.34% |
| 2024-09-24 | 5.90 | 6.04 | 0.12 | 2.03% | 5.89 | 6.04 | 64012 | 3835 | 1.68% |
| 2024-09-23 | 5.95 | 5.92 | -0.03 | -0.50% | 5.87 | 5.95 | 29608 | 1746 | 0.78% |
| 2024-09-20 | 5.87 | 5.95 | 0.05 | 0.85% | 5.83 | 5.95 | 43451 | 2568 | 1.14% |
| 2024-09-19 | 5.68 | 5.90 | 0.24 | 4.24% | 5.67 | 5.95 | 60909 | 3562 | 1.60% |
| 2024-09-18 | 5.84 | 5.66 | -0.17 | -2.92% | 5.58 | 5.86 | 37418 | 2123 | 0.98% |
| 2024-09-13 | 5.82 | 5.83 | 0.03 | 0.52% | 5.76 | 5.85 | 24285 | 1412 | 0.64% |
| 2024-09-12 | 5.65 | 5.80 | 0.13 | 2.29% | 5.65 | 5.89 | 47419 | 2745 | 1.24% |
| 2024-09-11 | 5.75 | 5.67 | -0.12 | -2.07% | 5.66 | 5.82 | 25378 | 1449 | 0.67% |
| 2024-09-10 | 5.81 | 5.79 | -0.02 | -0.34% | 5.70 | 5.86 | 27732 | 1599 | 0.73% |
| 2024-09-09 | 5.69 | 5.81 | 0.08 | 1.40% | 5.66 | 5.83 | 29686 | 1714 | 0.78% |
| 2024-09-06 | 5.80 | 5.73 | -0.11 | -1.88% | 5.72 | 5.86 | 30810 | 1784 | 0.81% |
| 2024-09-05 | 5.83 | 5.84 | 0.00 | 0.00% | 5.81 | 5.90 | 34840 | 2037 | 0.91% |
| 2024-09-04 | 5.90 | 5.84 | -0.07 | -1.18% | 5.83 | 6.08 | 61744 | 3668 | 1.62% |
| 2024-09-03 | 5.77 | 5.91 | 0.09 | 1.55% | 5.75 | 5.93 | 58323 | 3419 | 1.53% |
| 2024-09-02 | 5.83 | 5.82 | -0.04 | -0.68% | 5.80 | 5.95 | 51128 | 3000 | 1.34% |
| 2024-08-30 | 5.77 | 5.86 | 0.04 | 0.69% | 5.72 | 5.93 | 68273 | 3984 | 1.79% |
| 2024-08-29 | 5.80 | 5.82 | -0.04 | -0.68% | 5.79 | 5.86 | 44633 | 2598 | 1.17% |
| 2024-08-28 | 5.78 | 5.86 | 0.02 | 0.34% | 5.69 | 5.90 | 65432 | 3805 | 1.72% |
| 2024-08-27 | 5.75 | 5.84 | 0.04 | 0.69% | 5.72 | 5.99 | 90454 | 5294 | 2.37% |
| 2024-08-26 | 5.66 | 5.80 | 0.11 | 1.93% | 5.57 | 5.91 | 96236 | 5551 | 2.52% |
| 2024-08-23 | 5.52 | 5.69 | 0.18 | 3.27% | 5.45 | 5.69 | 45289 | 2519 | 1.19% |
| 2024-08-22 | 5.60 | 5.51 | -0.08 | -1.43% | 5.51 | 5.66 | 22440 | 1248 | 0.59% |
| 2024-08-21 | 5.59 | 5.59 | -0.03 | -0.53% | 5.58 | 5.65 | 17130 | 961 | 0.45% |
| 2024-08-20 | 5.71 | 5.62 | -0.12 | -2.09% | 5.59 | 5.74 | 27652 | 1561 | 0.72% |
| 2024-08-19 | 5.72 | 5.74 | 0.02 | 0.35% | 5.70 | 5.78 | 27624 | 1585 | 0.72% |
| 2024-08-16 | 5.82 | 5.72 | -0.09 | -1.55% | 5.71 | 5.83 | 25115 | 1444 | 0.66% |
| 2024-08-15 | 5.75 | 5.81 | 0.03 | 0.52% | 5.75 | 5.84 | 30771 | 1783 | 0.81% |
| 2024-08-14 | 5.85 | 5.78 | -0.06 | -1.03% | 5.76 | 5.86 | 26594 | 1543 | 0.70% |
| 2024-08-13 | 5.80 | 5.84 | 0.00 | 0.00% | 5.77 | 5.88 | 26850 | 1563 | 0.70% |