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 | 6.93 | 7.05 | 0.07 | 1.00% | 6.89 | 7.06 | 123659 | 8619 | 3.34% |
| 2024-11-20 | 6.94 | 6.98 | 0.06 | 0.87% | 6.83 | 6.99 | 170308 | 11772 | 4.60% |
| 2024-11-19 | 6.95 | 6.92 | -0.14 | -1.98% | 6.72 | 7.02 | 301033 | 20675 | 8.13% |
| 2024-11-18 | 6.81 | 7.06 | 0.49 | 7.46% | 6.81 | 7.23 | 413151 | 29331 | 11.16% |
| 2024-11-15 | 6.65 | 6.57 | -0.08 | -1.20% | 6.55 | 6.77 | 67152 | 4485 | 1.81% |
| 2024-11-14 | 6.83 | 6.65 | -0.22 | -3.20% | 6.65 | 6.90 | 70092 | 4731 | 1.89% |
| 2024-11-13 | 6.94 | 6.87 | -0.06 | -0.87% | 6.75 | 6.99 | 76811 | 5268 | 2.08% |
| 2024-11-12 | 6.99 | 6.93 | -0.03 | -0.43% | 6.85 | 7.05 | 118213 | 8218 | 3.19% |
| 2024-11-11 | 6.79 | 6.96 | 0.22 | 3.26% | 6.75 | 6.96 | 110513 | 7578 | 2.99% |
| 2024-11-08 | 6.88 | 6.74 | -0.14 | -2.03% | 6.71 | 6.94 | 124594 | 8467 | 3.37% |
| 2024-11-07 | 6.70 | 6.88 | 0.18 | 2.69% | 6.65 | 6.90 | 97027 | 6623 | 2.62% |
| 2024-11-06 | 6.72 | 6.70 | -0.04 | -0.59% | 6.66 | 6.77 | 83435 | 5596 | 2.25% |
| 2024-11-05 | 6.71 | 6.74 | 0.07 | 1.05% | 6.66 | 6.78 | 86078 | 5789 | 2.33% |
| 2024-11-04 | 6.65 | 6.67 | 0.05 | 0.76% | 6.58 | 6.72 | 71631 | 4769 | 1.94% |
| 2024-11-01 | 6.91 | 6.62 | -0.28 | -4.06% | 6.57 | 6.91 | 124959 | 8349 | 3.38% |
| 2024-10-31 | 6.82 | 6.90 | 0.07 | 1.02% | 6.82 | 7.02 | 102026 | 7052 | 2.76% |
| 2024-10-30 | 6.73 | 6.83 | 0.10 | 1.49% | 6.67 | 6.90 | 106660 | 7241 | 2.88% |
| 2024-10-29 | 6.86 | 6.73 | -0.18 | -2.60% | 6.73 | 6.98 | 136763 | 9344 | 3.70% |
| 2024-10-28 | 6.59 | 6.91 | 0.32 | 4.86% | 6.56 | 6.91 | 120972 | 8194 | 3.27% |
| 2024-10-25 | 6.49 | 6.59 | 0.10 | 1.54% | 6.49 | 6.63 | 90445 | 5939 | 2.44% |
| 2024-10-24 | 6.48 | 6.49 | 0.01 | 0.15% | 6.39 | 6.50 | 65039 | 4195 | 1.76% |
| 2024-10-23 | 6.39 | 6.48 | 0.10 | 1.57% | 6.35 | 6.51 | 110953 | 7172 | 3.00% |
| 2024-10-22 | 6.30 | 6.38 | 0.05 | 0.79% | 6.28 | 6.41 | 82788 | 5269 | 2.24% |
| 2024-10-21 | 6.33 | 6.33 | 0.00 | 0.00% | 6.29 | 6.38 | 92256 | 5835 | 2.49% |
| 2024-10-18 | 6.27 | 6.33 | 0.03 | 0.48% | 6.22 | 6.42 | 113806 | 7218 | 3.08% |
| 2024-10-17 | 6.39 | 6.30 | -0.13 | -2.02% | 6.29 | 6.44 | 108196 | 6861 | 2.92% |
| 2024-10-16 | 6.20 | 6.43 | 0.20 | 3.21% | 6.15 | 6.53 | 186365 | 11933 | 5.04% |
| 2024-10-15 | 6.50 | 6.23 | 0.03 | 0.48% | 6.23 | 6.55 | 176991 | 11275 | 4.78% |
| 2024-10-14 | 6.05 | 6.20 | 0.15 | 2.48% | 6.05 | 6.25 | 111857 | 6903 | 3.02% |
| 2024-10-11 | 6.16 | 6.05 | -0.14 | -2.26% | 6.00 | 6.27 | 128723 | 7877 | 3.48% |
| 2024-10-10 | 6.02 | 6.19 | 0.23 | 3.86% | 6.02 | 6.29 | 166814 | 10300 | 4.51% |
| 2024-10-09 | 6.42 | 5.96 | -0.63 | -9.56% | 5.96 | 6.43 | 230060 | 14167 | 6.22% |
| 2024-10-08 | 6.91 | 6.59 | 0.28 | 4.44% | 6.22 | 6.94 | 378277 | 24719 | 10.22% |
| 2024-09-30 | 6.08 | 6.31 | 0.46 | 7.86% | 5.86 | 6.37 | 337589 | 20638 | 9.12% |
| 2024-09-27 | 5.79 | 5.85 | 0.15 | 2.63% | 5.71 | 5.85 | 133126 | 7703 | 3.60% |
| 2024-09-26 | 5.50 | 5.70 | 0.13 | 2.33% | 5.50 | 5.70 | 158046 | 8876 | 4.27% |
| 2024-09-25 | 5.79 | 5.57 | 0.16 | 2.96% | 5.54 | 5.80 | 245470 | 13891 | 6.63% |
| 2024-09-24 | 5.28 | 5.41 | 0.14 | 2.66% | 5.25 | 5.41 | 76430 | 4099 | 2.07% |
| 2024-09-23 | 5.26 | 5.27 | 0.04 | 0.76% | 5.19 | 5.28 | 39718 | 2081 | 1.07% |
| 2024-09-20 | 5.24 | 5.23 | -0.02 | -0.38% | 5.20 | 5.26 | 45595 | 2380 | 1.23% |
| 2024-09-19 | 5.12 | 5.25 | 0.11 | 2.14% | 5.11 | 5.27 | 75099 | 3924 | 2.03% |
| 2024-09-18 | 5.09 | 5.14 | 0.04 | 0.78% | 5.01 | 5.15 | 49438 | 2512 | 1.34% |
| 2024-09-13 | 5.13 | 5.10 | -0.03 | -0.58% | 5.10 | 5.17 | 37715 | 1936 | 1.02% |
| 2024-09-12 | 5.13 | 5.13 | 0.03 | 0.59% | 5.12 | 5.19 | 38932 | 2004 | 1.05% |
| 2024-09-11 | 5.11 | 5.10 | -0.04 | -0.78% | 5.07 | 5.15 | 39214 | 2004 | 1.06% |
| 2024-09-10 | 5.12 | 5.14 | 0.06 | 1.18% | 5.04 | 5.14 | 41426 | 2113 | 1.12% |
| 2024-09-09 | 5.05 | 5.08 | 0.00 | 0.00% | 4.98 | 5.09 | 39581 | 1997 | 1.07% |
| 2024-09-06 | 5.14 | 5.08 | -0.06 | -1.17% | 5.06 | 5.16 | 46315 | 2364 | 1.25% |
| 2024-09-05 | 5.07 | 5.14 | 0.05 | 0.98% | 5.07 | 5.14 | 38191 | 1952 | 1.03% |
| 2024-09-04 | 5.13 | 5.09 | -0.04 | -0.78% | 5.05 | 5.13 | 41366 | 2106 | 1.12% |
| 2024-09-03 | 5.10 | 5.13 | 0.00 | 0.00% | 5.09 | 5.17 | 49229 | 2524 | 1.33% |
| 2024-09-02 | 5.22 | 5.13 | -0.09 | -1.72% | 5.13 | 5.27 | 71757 | 3736 | 1.94% |
| 2024-08-30 | 5.17 | 5.22 | 0.05 | 0.97% | 5.15 | 5.27 | 107173 | 5595 | 2.90% |
| 2024-08-29 | 5.13 | 5.17 | 0.01 | 0.19% | 5.08 | 5.19 | 64722 | 3328 | 1.75% |
| 2024-08-28 | 5.10 | 5.16 | 0.08 | 1.57% | 5.02 | 5.22 | 74848 | 3853 | 2.02% |
| 2024-08-27 | 5.14 | 5.08 | -0.08 | -1.55% | 5.07 | 5.18 | 61560 | 3143 | 1.66% |
| 2024-08-26 | 5.17 | 5.16 | -0.01 | -0.19% | 5.11 | 5.22 | 79890 | 4125 | 2.16% |
| 2024-08-23 | 5.23 | 5.17 | -0.01 | -0.19% | 5.15 | 5.26 | 76397 | 3967 | 2.06% |
| 2024-08-22 | 5.21 | 5.18 | -0.02 | -0.38% | 5.17 | 5.26 | 62040 | 3230 | 1.68% |
| 2024-08-21 | 5.20 | 5.20 | -0.03 | -0.57% | 5.17 | 5.25 | 65094 | 3383 | 1.76% |
| 2024-08-20 | 5.41 | 5.23 | -0.15 | -2.79% | 5.20 | 5.44 | 114840 | 6056 | 3.10% |
| 2024-08-19 | 5.45 | 5.38 | -0.07 | -1.28% | 5.36 | 5.45 | 99427 | 5364 | 2.69% |
| 2024-08-16 | 5.61 | 5.45 | -0.19 | -3.37% | 5.45 | 5.62 | 158419 | 8705 | 4.28% |
| 2024-08-15 | 5.70 | 5.64 | -0.12 | -2.08% | 5.57 | 5.72 | 175347 | 9871 | 4.74% |