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 | 6.85 | 6.89 | 0.03 | 0.44% | 6.81 | 6.95 | 68763 | 4723 | 0.95% |
| 2024-11-20 | 6.80 | 6.86 | 0.03 | 0.44% | 6.77 | 6.87 | 56463 | 3858 | 0.78% |
| 2024-11-19 | 6.75 | 6.83 | 0.10 | 1.49% | 6.71 | 6.84 | 63770 | 4319 | 0.88% |
| 2024-11-18 | 6.75 | 6.73 | -0.01 | -0.15% | 6.71 | 6.87 | 67019 | 4549 | 0.93% |
| 2024-11-15 | 6.82 | 6.74 | -0.06 | -0.88% | 6.73 | 6.89 | 77509 | 5279 | 1.07% |
| 2024-11-14 | 7.01 | 6.80 | -0.20 | -2.86% | 6.79 | 7.02 | 89209 | 6141 | 1.23% |
| 2024-11-13 | 7.03 | 7.00 | -0.05 | -0.71% | 6.91 | 7.15 | 89923 | 6316 | 1.24% |
| 2024-11-12 | 7.01 | 7.05 | 0.04 | 0.57% | 6.99 | 7.15 | 137658 | 9738 | 1.90% |
| 2024-11-11 | 7.01 | 7.01 | -0.08 | -1.13% | 6.90 | 7.05 | 124583 | 8680 | 1.72% |
| 2024-11-08 | 7.23 | 7.09 | -0.14 | -1.94% | 7.00 | 7.28 | 177194 | 12583 | 2.45% |
| 2024-11-07 | 6.85 | 7.23 | 0.32 | 4.63% | 6.85 | 7.28 | 246364 | 17598 | 3.41% |
| 2024-11-06 | 6.88 | 6.91 | 0.06 | 0.88% | 6.81 | 7.01 | 186627 | 12885 | 2.58% |
| 2024-11-05 | 6.80 | 6.85 | 0.02 | 0.29% | 6.79 | 6.87 | 181396 | 12406 | 2.51% |
| 2024-11-04 | 6.77 | 6.83 | 0.01 | 0.15% | 6.75 | 6.89 | 105267 | 7175 | 1.46% |
| 2024-11-01 | 6.86 | 6.82 | -0.08 | -1.16% | 6.73 | 7.01 | 159884 | 11020 | 2.21% |
| 2024-10-31 | 6.88 | 6.90 | 0.01 | 0.15% | 6.81 | 6.93 | 108931 | 7484 | 1.51% |
| 2024-10-30 | 6.87 | 6.89 | 0.02 | 0.29% | 6.81 | 6.97 | 105512 | 7282 | 1.46% |
| 2024-10-29 | 7.01 | 6.87 | -0.09 | -1.29% | 6.85 | 7.08 | 145632 | 10079 | 2.01% |
| 2024-10-28 | 6.70 | 6.96 | 0.26 | 3.88% | 6.66 | 6.99 | 183207 | 12623 | 2.53% |
| 2024-10-25 | 6.52 | 6.70 | 0.18 | 2.76% | 6.51 | 6.74 | 134788 | 8978 | 1.86% |
| 2024-10-24 | 6.49 | 6.52 | 0.00 | 0.00% | 6.48 | 6.56 | 69139 | 4503 | 0.96% |
| 2024-10-23 | 6.48 | 6.52 | 0.02 | 0.31% | 6.47 | 6.57 | 111536 | 7263 | 1.54% |
| 2024-10-22 | 6.39 | 6.50 | 0.10 | 1.56% | 6.36 | 6.50 | 100642 | 6490 | 1.39% |
| 2024-10-21 | 6.39 | 6.40 | 0.01 | 0.16% | 6.31 | 6.43 | 107886 | 6879 | 1.49% |
| 2024-10-18 | 6.28 | 6.39 | 0.09 | 1.43% | 6.24 | 6.46 | 112029 | 7099 | 1.55% |
| 2024-10-17 | 6.40 | 6.30 | -0.09 | -1.41% | 6.28 | 6.44 | 91804 | 5839 | 1.27% |
| 2024-10-16 | 6.33 | 6.39 | -0.06 | -0.93% | 6.31 | 6.46 | 90457 | 5773 | 1.25% |
| 2024-10-15 | 6.61 | 6.45 | -0.32 | -4.73% | 6.45 | 6.61 | 166188 | 10836 | 2.30% |
| 2024-10-14 | 6.47 | 6.77 | 0.08 | 1.20% | 6.28 | 6.80 | 292697 | 18876 | 4.05% |
| 2024-10-11 | 6.96 | 6.69 | 0.07 | 1.06% | 6.58 | 7.23 | 399746 | 27672 | 5.53% |
| 2024-10-10 | 6.42 | 6.62 | 0.19 | 2.95% | 6.33 | 6.71 | 125540 | 8232 | 1.74% |
| 2024-10-09 | 6.94 | 6.43 | -0.71 | -9.94% | 6.43 | 6.99 | 166213 | 11010 | 2.30% |
| 2024-10-08 | 7.56 | 7.14 | 0.19 | 2.73% | 6.83 | 7.60 | 268332 | 19323 | 3.71% |
| 2024-09-30 | 6.69 | 6.95 | 0.49 | 7.59% | 6.48 | 6.99 | 235425 | 15902 | 3.25% |
| 2024-09-27 | 6.49 | 6.46 | 0.13 | 2.05% | 6.33 | 6.52 | 95728 | 6154 | 1.32% |
| 2024-09-26 | 6.07 | 6.33 | 0.26 | 4.28% | 6.06 | 6.34 | 86753 | 5404 | 1.20% |
| 2024-09-25 | 6.08 | 6.07 | 0.05 | 0.83% | 6.06 | 6.21 | 80086 | 4908 | 1.11% |
| 2024-09-24 | 5.87 | 6.02 | 0.16 | 2.73% | 5.87 | 6.03 | 60498 | 3612 | 0.84% |
| 2024-09-23 | 5.88 | 5.86 | -0.01 | -0.17% | 5.83 | 5.90 | 26757 | 1567 | 0.37% |
| 2024-09-20 | 5.82 | 5.87 | 0.01 | 0.17% | 5.82 | 5.90 | 33474 | 1961 | 0.46% |
| 2024-09-19 | 5.71 | 5.86 | 0.18 | 3.17% | 5.70 | 5.90 | 54887 | 3203 | 0.76% |
| 2024-09-18 | 5.70 | 5.68 | -0.02 | -0.35% | 5.58 | 5.73 | 23692 | 1338 | 0.33% |
| 2024-09-13 | 5.70 | 5.70 | 0.01 | 0.18% | 5.65 | 5.75 | 27276 | 1557 | 0.38% |
| 2024-09-12 | 5.71 | 5.69 | -0.02 | -0.35% | 5.67 | 5.74 | 24545 | 1399 | 0.34% |
| 2024-09-11 | 5.85 | 5.71 | -0.17 | -2.89% | 5.70 | 5.85 | 37301 | 2146 | 0.52% |
| 2024-09-10 | 5.90 | 5.88 | -0.02 | -0.34% | 5.78 | 5.96 | 49698 | 2914 | 0.69% |
| 2024-09-09 | 5.83 | 5.90 | 0.07 | 1.20% | 5.75 | 5.95 | 58657 | 3450 | 0.81% |
| 2024-09-06 | 5.76 | 5.83 | 0.07 | 1.22% | 5.74 | 5.87 | 50530 | 2948 | 0.70% |
| 2024-09-05 | 5.67 | 5.76 | 0.09 | 1.59% | 5.67 | 5.77 | 32348 | 1855 | 0.45% |
| 2024-09-04 | 5.70 | 5.67 | -0.04 | -0.70% | 5.65 | 5.73 | 21638 | 1230 | 0.30% |
| 2024-09-03 | 5.68 | 5.71 | 0.03 | 0.53% | 5.63 | 5.71 | 24911 | 1413 | 0.34% |
| 2024-09-02 | 5.75 | 5.68 | -0.07 | -1.22% | 5.68 | 5.77 | 35322 | 2021 | 0.49% |
| 2024-08-30 | 5.66 | 5.75 | 0.12 | 2.13% | 5.63 | 5.86 | 57451 | 3303 | 0.79% |
| 2024-08-29 | 5.55 | 5.63 | -0.06 | -1.05% | 5.50 | 5.67 | 37650 | 2113 | 0.52% |
| 2024-08-28 | 5.78 | 5.69 | 0.04 | 0.71% | 5.65 | 5.89 | 50823 | 2910 | 0.70% |
| 2024-08-27 | 5.69 | 5.65 | -0.06 | -1.05% | 5.63 | 5.72 | 20083 | 1136 | 0.28% |
| 2024-08-26 | 5.60 | 5.71 | 0.10 | 1.78% | 5.59 | 5.72 | 26663 | 1513 | 0.37% |
| 2024-08-23 | 5.70 | 5.61 | -0.07 | -1.23% | 5.54 | 5.72 | 40792 | 2287 | 0.56% |
| 2024-08-22 | 5.80 | 5.68 | -0.11 | -1.90% | 5.67 | 5.85 | 43456 | 2498 | 0.60% |
| 2024-08-21 | 5.84 | 5.79 | -0.05 | -0.86% | 5.78 | 5.87 | 17691 | 1027 | 0.24% |
| 2024-08-20 | 5.89 | 5.84 | -0.05 | -0.85% | 5.82 | 5.91 | 28540 | 1673 | 0.39% |
| 2024-08-19 | 5.89 | 5.89 | 0.02 | 0.34% | 5.87 | 5.93 | 24644 | 1451 | 0.34% |
| 2024-08-16 | 5.96 | 5.87 | -0.07 | -1.18% | 5.87 | 5.98 | 32346 | 1914 | 0.45% |
| 2024-08-15 | 5.95 | 5.94 | -0.01 | -0.17% | 5.90 | 6.01 | 34251 | 2038 | 0.47% |
| 2024-08-14 | 6.02 | 5.95 | -0.06 | -1.00% | 5.95 | 6.03 | 19939 | 1193 | 0.28% |
| 2024-08-13 | 6.02 | 6.01 | 0.01 | 0.17% | 5.96 | 6.04 | 25290 | 1517 | 0.35% |