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 | 6.80 | 0.12 | 1.80% | 6.59 | 6.88 | 129784 | 8775 | 2.41% |
| 2024-11-20 | 6.51 | 6.68 | 0.14 | 2.14% | 6.50 | 6.68 | 91610 | 6063 | 1.70% |
| 2024-11-19 | 6.48 | 6.54 | 0.08 | 1.24% | 6.36 | 6.54 | 77660 | 4997 | 1.44% |
| 2024-11-18 | 6.53 | 6.46 | 0.00 | 0.00% | 6.42 | 6.66 | 110360 | 7219 | 2.05% |
| 2024-11-15 | 6.61 | 6.46 | -0.15 | -2.27% | 6.46 | 6.69 | 127106 | 8377 | 2.36% |
| 2024-11-14 | 6.97 | 6.61 | -0.34 | -4.89% | 6.58 | 7.05 | 186494 | 12597 | 3.46% |
| 2024-11-13 | 7.00 | 6.95 | -0.15 | -2.11% | 6.80 | 7.08 | 246140 | 17057 | 4.57% |
| 2024-11-12 | 6.84 | 7.10 | 0.28 | 4.11% | 6.75 | 7.48 | 387890 | 27386 | 7.20% |
| 2024-11-11 | 6.69 | 6.82 | 0.13 | 1.94% | 6.67 | 6.82 | 121579 | 8193 | 2.26% |
| 2024-11-08 | 6.79 | 6.69 | -0.09 | -1.33% | 6.65 | 6.87 | 138067 | 9313 | 2.56% |
| 2024-11-07 | 6.57 | 6.78 | 0.17 | 2.57% | 6.53 | 6.78 | 188047 | 12639 | 3.49% |
| 2024-11-06 | 6.67 | 6.61 | -0.06 | -0.90% | 6.54 | 6.71 | 126310 | 8373 | 2.35% |
| 2024-11-05 | 6.58 | 6.67 | 0.04 | 0.60% | 6.55 | 6.69 | 160503 | 10636 | 2.98% |
| 2024-11-04 | 6.53 | 6.63 | 0.03 | 0.45% | 6.50 | 6.64 | 106869 | 7054 | 1.98% |
| 2024-11-01 | 6.77 | 6.60 | -0.20 | -2.94% | 6.48 | 6.80 | 175747 | 11627 | 3.26% |
| 2024-10-31 | 6.75 | 6.80 | 0.14 | 2.10% | 6.63 | 6.89 | 280237 | 18930 | 5.20% |
| 2024-10-30 | 6.45 | 6.66 | 0.18 | 2.78% | 6.43 | 6.85 | 278423 | 18598 | 5.17% |
| 2024-10-29 | 6.65 | 6.48 | -0.14 | -2.11% | 6.47 | 6.87 | 295230 | 19667 | 5.48% |
| 2024-10-28 | 6.43 | 6.62 | 0.17 | 2.64% | 6.42 | 6.62 | 226516 | 14772 | 4.21% |
| 2024-10-25 | 6.42 | 6.45 | 0.07 | 1.10% | 6.35 | 6.50 | 157079 | 10076 | 2.92% |
| 2024-10-24 | 6.36 | 6.38 | -0.04 | -0.62% | 6.31 | 6.44 | 109892 | 6989 | 2.04% |
| 2024-10-23 | 6.43 | 6.42 | -0.05 | -0.77% | 6.39 | 6.52 | 169464 | 10900 | 3.15% |
| 2024-10-22 | 6.39 | 6.47 | 0.06 | 0.94% | 6.33 | 6.50 | 211154 | 13594 | 3.92% |
| 2024-10-21 | 6.55 | 6.41 | -0.21 | -3.17% | 6.35 | 6.55 | 253664 | 16273 | 4.71% |
| 2024-10-18 | 6.56 | 6.62 | -0.16 | -2.36% | 6.30 | 6.71 | 380874 | 24686 | 7.07% |
| 2024-10-17 | 7.02 | 6.78 | 0.18 | 2.73% | 6.51 | 7.05 | 633664 | 42924 | 11.77% |
| 2024-10-16 | 5.96 | 6.60 | 0.60 | 10.00% | 5.92 | 6.60 | 382375 | 24570 | 7.10% |
| 2024-10-15 | 6.10 | 6.00 | -0.13 | -2.12% | 5.98 | 6.14 | 97456 | 5906 | 1.81% |
| 2024-10-14 | 5.95 | 6.13 | 0.18 | 3.03% | 5.91 | 6.18 | 122571 | 7437 | 2.28% |
| 2024-10-11 | 6.03 | 5.95 | -0.06 | -1.00% | 5.89 | 6.23 | 124890 | 7551 | 2.32% |
| 2024-10-10 | 5.93 | 6.01 | 0.13 | 2.21% | 5.91 | 6.11 | 128039 | 7716 | 2.38% |
| 2024-10-09 | 6.43 | 5.88 | -0.57 | -8.84% | 5.86 | 6.43 | 158556 | 9637 | 2.94% |
| 2024-10-08 | 6.90 | 6.45 | 0.15 | 2.38% | 6.20 | 6.93 | 315267 | 20678 | 5.86% |
| 2024-09-30 | 6.00 | 6.30 | 0.45 | 7.69% | 5.85 | 6.35 | 295583 | 18113 | 5.49% |
| 2024-09-27 | 5.71 | 5.85 | 0.17 | 2.99% | 5.70 | 5.85 | 91145 | 5259 | 1.69% |
| 2024-09-26 | 5.53 | 5.68 | 0.12 | 2.16% | 5.49 | 5.68 | 74123 | 4159 | 1.38% |
| 2024-09-25 | 5.55 | 5.56 | 0.02 | 0.36% | 5.54 | 5.68 | 94819 | 5319 | 1.76% |
| 2024-09-24 | 5.43 | 5.54 | 0.13 | 2.40% | 5.42 | 5.55 | 71760 | 3940 | 1.33% |
| 2024-09-23 | 5.39 | 5.41 | 0.00 | 0.00% | 5.36 | 5.42 | 27475 | 1483 | 0.51% |
| 2024-09-20 | 5.44 | 5.41 | -0.01 | -0.18% | 5.35 | 5.45 | 38678 | 2080 | 0.72% |
| 2024-09-19 | 5.36 | 5.42 | 0.05 | 0.93% | 5.30 | 5.45 | 78890 | 4262 | 1.47% |
| 2024-09-18 | 5.27 | 5.37 | 0.10 | 1.90% | 5.17 | 5.40 | 80556 | 4277 | 1.50% |
| 2024-09-13 | 5.31 | 5.27 | -0.04 | -0.75% | 5.24 | 5.35 | 24779 | 1310 | 0.46% |
| 2024-09-12 | 5.27 | 5.31 | 0.04 | 0.76% | 5.27 | 5.36 | 31030 | 1654 | 0.58% |
| 2024-09-11 | 5.32 | 5.27 | -0.05 | -0.94% | 5.25 | 5.34 | 23169 | 1225 | 0.43% |
| 2024-09-10 | 5.30 | 5.32 | 0.01 | 0.19% | 5.24 | 5.37 | 26686 | 1413 | 0.50% |
| 2024-09-09 | 5.30 | 5.31 | 0.01 | 0.19% | 5.21 | 5.32 | 25315 | 1338 | 0.47% |
| 2024-09-06 | 5.39 | 5.30 | -0.09 | -1.67% | 5.30 | 5.41 | 27058 | 1444 | 0.50% |
| 2024-09-05 | 5.32 | 5.39 | 0.05 | 0.94% | 5.32 | 5.39 | 27374 | 1466 | 0.51% |
| 2024-09-04 | 5.32 | 5.34 | 0.00 | 0.00% | 5.28 | 5.39 | 28036 | 1499 | 0.52% |
| 2024-09-03 | 5.31 | 5.34 | 0.03 | 0.56% | 5.30 | 5.37 | 27680 | 1477 | 0.51% |
| 2024-09-02 | 5.37 | 5.31 | -0.06 | -1.12% | 5.30 | 5.43 | 33587 | 1804 | 0.62% |
| 2024-08-30 | 5.31 | 5.37 | 0.06 | 1.13% | 5.27 | 5.42 | 52955 | 2844 | 0.98% |
| 2024-08-29 | 5.20 | 5.31 | 0.07 | 1.34% | 5.18 | 5.32 | 39250 | 2070 | 0.73% |
| 2024-08-28 | 5.19 | 5.24 | 0.02 | 0.38% | 5.19 | 5.29 | 27763 | 1458 | 0.52% |
| 2024-08-27 | 5.36 | 5.22 | -0.14 | -2.61% | 5.19 | 5.36 | 36551 | 1921 | 0.68% |
| 2024-08-26 | 5.31 | 5.36 | 0.06 | 1.13% | 5.26 | 5.37 | 36998 | 1972 | 0.69% |
| 2024-08-23 | 5.39 | 5.30 | -0.05 | -0.93% | 5.22 | 5.40 | 39455 | 2085 | 0.73% |
| 2024-08-22 | 5.39 | 5.35 | -0.03 | -0.56% | 5.34 | 5.47 | 38026 | 2054 | 0.71% |
| 2024-08-21 | 5.40 | 5.38 | -0.03 | -0.55% | 5.36 | 5.44 | 32169 | 1735 | 0.60% |
| 2024-08-20 | 5.57 | 5.41 | -0.19 | -3.39% | 5.39 | 5.59 | 61229 | 3333 | 1.14% |
| 2024-08-19 | 5.63 | 5.60 | -0.06 | -1.06% | 5.59 | 5.67 | 44858 | 2521 | 0.83% |
| 2024-08-16 | 5.77 | 5.66 | -0.13 | -2.25% | 5.65 | 5.77 | 70911 | 4031 | 1.32% |
| 2024-08-15 | 5.76 | 5.79 | 0.01 | 0.17% | 5.68 | 5.80 | 50351 | 2894 | 0.94% |
| 2024-08-14 | 5.77 | 5.78 | 0.00 | 0.00% | 5.75 | 5.84 | 42835 | 2479 | 0.80% |
| 2024-08-13 | 5.80 | 5.78 | -0.07 | -1.20% | 5.69 | 5.82 | 70978 | 4080 | 1.32% |