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 | 6.60 | 6.65 | 0.05 | 0.76% | 6.56 | 6.72 | 90804 | 6047 | 1.24% |
| 2024-11-20 | 6.55 | 6.60 | 0.06 | 0.92% | 6.49 | 6.60 | 75976 | 4972 | 1.04% |
| 2024-11-19 | 6.43 | 6.54 | 0.14 | 2.19% | 6.39 | 6.58 | 95034 | 6177 | 1.30% |
| 2024-11-18 | 6.42 | 6.40 | 0.02 | 0.31% | 6.32 | 6.53 | 83254 | 5351 | 1.14% |
| 2024-11-15 | 6.46 | 6.38 | -0.11 | -1.69% | 6.36 | 6.56 | 91868 | 5945 | 1.26% |
| 2024-11-14 | 6.64 | 6.49 | -0.15 | -2.26% | 6.48 | 6.74 | 106050 | 7015 | 1.45% |
| 2024-11-13 | 6.65 | 6.64 | -0.01 | -0.15% | 6.50 | 6.70 | 94350 | 6215 | 1.29% |
| 2024-11-12 | 6.80 | 6.65 | -0.12 | -1.77% | 6.61 | 6.80 | 151906 | 10203 | 2.08% |
| 2024-11-11 | 6.67 | 6.77 | 0.10 | 1.50% | 6.63 | 6.81 | 151622 | 10234 | 2.08% |
| 2024-11-08 | 6.57 | 6.67 | 0.03 | 0.45% | 6.57 | 6.76 | 192696 | 12840 | 2.64% |
| 2024-11-07 | 6.44 | 6.64 | 0.19 | 2.95% | 6.38 | 6.65 | 162352 | 10610 | 2.23% |
| 2024-11-06 | 6.54 | 6.45 | -0.07 | -1.07% | 6.42 | 6.55 | 126835 | 8209 | 1.74% |
| 2024-11-05 | 6.40 | 6.52 | 0.12 | 1.88% | 6.39 | 6.55 | 145307 | 9437 | 1.99% |
| 2024-11-04 | 6.34 | 6.40 | 0.06 | 0.95% | 6.31 | 6.43 | 90508 | 5769 | 1.24% |
| 2024-11-01 | 6.48 | 6.34 | -0.13 | -2.01% | 6.29 | 6.54 | 138141 | 8821 | 1.89% |
| 2024-10-31 | 6.45 | 6.47 | -0.03 | -0.46% | 6.43 | 6.53 | 117844 | 7633 | 1.62% |
| 2024-10-30 | 6.58 | 6.50 | -0.09 | -1.37% | 6.44 | 6.63 | 122876 | 8011 | 1.68% |
| 2024-10-29 | 6.88 | 6.59 | -0.38 | -5.45% | 6.57 | 6.89 | 258833 | 17280 | 3.55% |
| 2024-10-28 | 6.81 | 6.97 | 0.20 | 2.95% | 6.73 | 6.97 | 136188 | 9377 | 1.87% |
| 2024-10-25 | 6.73 | 6.77 | -0.02 | -0.29% | 6.73 | 6.82 | 106629 | 7230 | 1.46% |
| 2024-10-24 | 6.76 | 6.79 | -0.05 | -0.73% | 6.65 | 6.81 | 132032 | 8882 | 1.81% |
| 2024-10-23 | 6.93 | 6.84 | -0.11 | -1.58% | 6.77 | 7.02 | 223590 | 15384 | 3.07% |
| 2024-10-22 | 7.29 | 6.95 | -0.45 | -6.08% | 6.86 | 7.29 | 334142 | 23327 | 4.58% |
| 2024-10-21 | 7.08 | 7.40 | 0.32 | 4.52% | 7.06 | 7.51 | 302972 | 22127 | 4.15% |
| 2024-10-18 | 6.92 | 7.08 | 0.17 | 2.46% | 6.81 | 7.14 | 182934 | 12717 | 2.51% |
| 2024-10-17 | 6.99 | 6.91 | 0.01 | 0.14% | 6.88 | 7.20 | 196886 | 13846 | 2.70% |
| 2024-10-16 | 6.73 | 6.90 | 0.09 | 1.32% | 6.67 | 6.97 | 141459 | 9697 | 1.94% |
| 2024-10-15 | 6.80 | 6.81 | -0.01 | -0.15% | 6.72 | 7.10 | 193559 | 13465 | 2.65% |
| 2024-10-14 | 6.78 | 6.82 | 0.05 | 0.74% | 6.65 | 6.87 | 147702 | 9993 | 2.02% |
| 2024-10-11 | 6.73 | 6.77 | -0.03 | -0.44% | 6.66 | 6.94 | 179904 | 12180 | 2.47% |
| 2024-10-10 | 6.77 | 6.80 | 0.19 | 2.87% | 6.57 | 7.04 | 230036 | 15617 | 3.15% |
| 2024-10-09 | 6.72 | 6.61 | -0.40 | -5.71% | 6.56 | 6.97 | 224935 | 15231 | 3.08% |
| 2024-10-08 | 7.21 | 7.01 | 0.46 | 7.02% | 6.55 | 7.21 | 321317 | 22150 | 4.40% |
| 2024-09-30 | 6.16 | 6.55 | 0.51 | 8.44% | 6.08 | 6.58 | 293706 | 18598 | 4.03% |
| 2024-09-27 | 6.00 | 6.04 | 0.12 | 2.03% | 5.92 | 6.05 | 108115 | 6493 | 1.48% |
| 2024-09-26 | 5.82 | 5.92 | 0.10 | 1.72% | 5.78 | 5.94 | 83961 | 4933 | 1.15% |
| 2024-09-25 | 5.85 | 5.82 | 0.02 | 0.34% | 5.80 | 6.00 | 121043 | 7124 | 1.66% |
| 2024-09-24 | 5.68 | 5.80 | 0.14 | 2.47% | 5.65 | 5.83 | 79940 | 4598 | 1.10% |
| 2024-09-23 | 5.64 | 5.66 | 0.02 | 0.35% | 5.59 | 5.71 | 49389 | 2796 | 0.68% |
| 2024-09-20 | 5.59 | 5.64 | 0.05 | 0.89% | 5.56 | 5.68 | 55775 | 3140 | 0.76% |
| 2024-09-19 | 5.50 | 5.59 | 0.11 | 2.01% | 5.48 | 5.62 | 60755 | 3378 | 0.83% |
| 2024-09-18 | 5.41 | 5.48 | 0.04 | 0.74% | 5.37 | 5.51 | 52526 | 2853 | 0.72% |
| 2024-09-13 | 5.45 | 5.44 | 0.00 | 0.00% | 5.40 | 5.48 | 48736 | 2653 | 0.67% |
| 2024-09-12 | 5.46 | 5.44 | -0.02 | -0.37% | 5.43 | 5.54 | 38500 | 2112 | 0.53% |
| 2024-09-11 | 5.47 | 5.46 | -0.02 | -0.36% | 5.40 | 5.50 | 31304 | 1711 | 0.43% |
| 2024-09-10 | 5.45 | 5.48 | 0.02 | 0.37% | 5.35 | 5.49 | 56282 | 3050 | 0.77% |
| 2024-09-09 | 5.53 | 5.46 | -0.09 | -1.62% | 5.41 | 5.58 | 67804 | 3713 | 0.93% |
| 2024-09-06 | 5.71 | 5.55 | -0.14 | -2.46% | 5.54 | 5.73 | 63736 | 3583 | 0.87% |
| 2024-09-05 | 5.57 | 5.69 | 0.10 | 1.79% | 5.57 | 5.69 | 67086 | 3793 | 0.92% |
| 2024-09-04 | 5.62 | 5.59 | -0.03 | -0.53% | 5.56 | 5.66 | 59865 | 3360 | 0.82% |
| 2024-09-03 | 5.56 | 5.62 | 0.08 | 1.44% | 5.55 | 5.67 | 79934 | 4499 | 1.10% |
| 2024-09-02 | 5.49 | 5.54 | 0.04 | 0.73% | 5.46 | 5.66 | 133017 | 7440 | 1.82% |
| 2024-08-30 | 5.47 | 5.50 | 0.03 | 0.55% | 5.43 | 5.55 | 109300 | 6005 | 1.50% |
| 2024-08-29 | 5.43 | 5.47 | 0.30 | 5.80% | 5.24 | 5.54 | 194353 | 10490 | 2.66% |
| 2024-08-28 | 5.04 | 5.17 | 0.14 | 2.78% | 5.01 | 5.17 | 60189 | 3080 | 0.83% |
| 2024-08-27 | 5.08 | 5.03 | -0.06 | -1.18% | 5.01 | 5.10 | 40119 | 2022 | 0.55% |
| 2024-08-26 | 5.04 | 5.09 | 0.07 | 1.39% | 4.98 | 5.09 | 45624 | 2304 | 0.63% |
| 2024-08-23 | 5.03 | 5.02 | -0.01 | -0.20% | 4.96 | 5.04 | 36348 | 1818 | 0.50% |
| 2024-08-22 | 5.10 | 5.03 | -0.05 | -0.98% | 5.02 | 5.13 | 40335 | 2044 | 0.55% |
| 2024-08-21 | 5.05 | 5.08 | 0.03 | 0.59% | 5.04 | 5.14 | 48546 | 2472 | 0.67% |
| 2024-08-20 | 5.28 | 5.05 | -0.22 | -4.17% | 5.04 | 5.28 | 83306 | 4255 | 1.14% |
| 2024-08-19 | 5.30 | 5.27 | -0.03 | -0.57% | 5.27 | 5.33 | 33586 | 1778 | 0.46% |
| 2024-08-16 | 5.37 | 5.30 | -0.04 | -0.75% | 5.26 | 5.37 | 54627 | 2898 | 0.75% |
| 2024-08-15 | 5.26 | 5.34 | 0.07 | 1.33% | 5.25 | 5.37 | 46970 | 2499 | 0.64% |
| 2024-08-14 | 5.31 | 5.27 | -0.04 | -0.75% | 5.26 | 5.34 | 26960 | 1428 | 0.37% |
| 2024-08-13 | 5.35 | 5.31 | -0.03 | -0.56% | 5.26 | 5.38 | 40046 | 2125 | 0.55% |