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 | 6.52 | 6.53 | 0.00 | 0.00% | 6.47 | 6.56 | 48226 | 3140 | 0.49% |
| 2024-11-20 | 6.50 | 6.53 | 0.01 | 0.15% | 6.48 | 6.55 | 46738 | 3045 | 0.47% |
| 2024-11-19 | 6.50 | 6.52 | 0.04 | 0.62% | 6.38 | 6.52 | 51172 | 3302 | 0.52% |
| 2024-11-18 | 6.49 | 6.58 | 0.11 | 1.70% | 6.48 | 6.66 | 68530 | 4507 | 0.69% |
| 2024-11-15 | 6.52 | 6.47 | -0.06 | -0.92% | 6.46 | 6.59 | 48653 | 3174 | 0.49% |
| 2024-11-14 | 6.70 | 6.53 | -0.17 | -2.54% | 6.53 | 6.70 | 57448 | 3793 | 0.58% |
| 2024-11-13 | 6.65 | 6.70 | 0.04 | 0.60% | 6.61 | 6.72 | 53134 | 3542 | 0.54% |
| 2024-11-12 | 6.78 | 6.66 | -0.08 | -1.19% | 6.61 | 6.79 | 78721 | 5267 | 0.80% |
| 2024-11-11 | 6.72 | 6.74 | 0.04 | 0.60% | 6.63 | 6.78 | 91415 | 6111 | 0.92% |
| 2024-11-08 | 6.87 | 6.70 | -0.13 | -1.90% | 6.68 | 6.90 | 103586 | 6990 | 1.05% |
| 2024-11-07 | 6.73 | 6.83 | 0.06 | 0.89% | 6.66 | 6.84 | 122950 | 8331 | 1.24% |
| 2024-11-06 | 6.64 | 6.77 | 0.11 | 1.65% | 6.58 | 6.94 | 219674 | 14778 | 2.22% |
| 2024-11-05 | 6.35 | 6.66 | 0.31 | 4.88% | 6.31 | 6.84 | 219992 | 14524 | 2.22% |
| 2024-11-04 | 6.26 | 6.35 | 0.09 | 1.44% | 6.23 | 6.36 | 63176 | 3983 | 0.64% |
| 2024-11-01 | 6.43 | 6.26 | -0.18 | -2.80% | 6.22 | 6.43 | 102907 | 6494 | 1.04% |
| 2024-10-31 | 6.57 | 6.44 | -0.10 | -1.53% | 6.33 | 6.57 | 201335 | 12922 | 2.04% |
| 2024-10-30 | 6.30 | 6.54 | 0.26 | 4.14% | 6.23 | 6.57 | 224770 | 14506 | 2.27% |
| 2024-10-29 | 6.37 | 6.28 | -0.06 | -0.95% | 6.21 | 6.52 | 113155 | 7159 | 1.14% |
| 2024-10-28 | 6.22 | 6.34 | 0.12 | 1.93% | 6.18 | 6.34 | 75918 | 4767 | 0.77% |
| 2024-10-25 | 6.15 | 6.22 | 0.05 | 0.81% | 6.15 | 6.23 | 42231 | 2620 | 0.43% |
| 2024-10-24 | 6.16 | 6.17 | -0.01 | -0.16% | 6.14 | 6.20 | 32266 | 1989 | 0.33% |
| 2024-10-23 | 6.17 | 6.18 | 0.01 | 0.16% | 6.16 | 6.24 | 55423 | 3435 | 0.56% |
| 2024-10-22 | 6.13 | 6.17 | 0.06 | 0.98% | 6.11 | 6.17 | 51791 | 3184 | 0.52% |
| 2024-10-21 | 6.11 | 6.11 | -0.02 | -0.33% | 6.10 | 6.17 | 61967 | 3796 | 0.63% |
| 2024-10-18 | 6.02 | 6.13 | 0.07 | 1.16% | 5.95 | 6.20 | 71978 | 4371 | 0.73% |
| 2024-10-17 | 6.20 | 6.06 | -0.09 | -1.46% | 6.06 | 6.20 | 42098 | 2570 | 0.43% |
| 2024-10-16 | 6.13 | 6.15 | 0.02 | 0.33% | 6.05 | 6.22 | 45839 | 2821 | 0.46% |
| 2024-10-15 | 6.23 | 6.13 | -0.10 | -1.61% | 6.12 | 6.24 | 51473 | 3177 | 0.52% |
| 2024-10-14 | 6.20 | 6.23 | 0.13 | 2.13% | 6.09 | 6.25 | 73882 | 4566 | 0.75% |
| 2024-10-11 | 6.27 | 6.10 | -0.10 | -1.61% | 6.05 | 6.28 | 51825 | 3178 | 0.52% |
| 2024-10-10 | 6.08 | 6.20 | 0.10 | 1.64% | 6.08 | 6.28 | 87912 | 5452 | 0.89% |
| 2024-10-09 | 6.57 | 6.10 | -0.55 | -8.27% | 6.10 | 6.57 | 129919 | 8201 | 1.31% |
| 2024-10-08 | 7.05 | 6.65 | 0.19 | 2.94% | 6.43 | 7.09 | 241824 | 16333 | 2.44% |
| 2024-09-30 | 6.15 | 6.46 | 0.49 | 8.21% | 6.01 | 6.46 | 206762 | 12937 | 2.09% |
| 2024-09-27 | 5.89 | 5.97 | 0.18 | 3.11% | 5.81 | 6.01 | 62565 | 3692 | 0.63% |
| 2024-09-26 | 5.68 | 5.79 | 0.12 | 2.12% | 5.65 | 5.79 | 48844 | 2799 | 0.49% |
| 2024-09-25 | 5.74 | 5.67 | 0.00 | 0.00% | 5.66 | 5.80 | 57981 | 3323 | 0.59% |
| 2024-09-24 | 5.50 | 5.67 | 0.17 | 3.09% | 5.50 | 5.68 | 51800 | 2912 | 0.52% |
| 2024-09-23 | 5.45 | 5.50 | 0.04 | 0.73% | 5.44 | 5.51 | 17165 | 939 | 0.17% |
| 2024-09-20 | 5.44 | 5.46 | -0.02 | -0.36% | 5.42 | 5.50 | 20214 | 1101 | 0.20% |
| 2024-09-19 | 5.34 | 5.48 | 0.15 | 2.81% | 5.34 | 5.51 | 29088 | 1585 | 0.29% |
| 2024-09-18 | 5.39 | 5.33 | -0.04 | -0.74% | 5.24 | 5.39 | 22245 | 1180 | 0.22% |
| 2024-09-13 | 5.38 | 5.37 | -0.01 | -0.19% | 5.35 | 5.42 | 18095 | 973 | 0.18% |
| 2024-09-12 | 5.36 | 5.38 | 0.01 | 0.19% | 5.35 | 5.43 | 25556 | 1376 | 0.26% |
| 2024-09-11 | 5.45 | 5.37 | -0.11 | -2.01% | 5.36 | 5.47 | 28072 | 1516 | 0.28% |
| 2024-09-10 | 5.48 | 5.48 | 0.01 | 0.18% | 5.35 | 5.51 | 33817 | 1837 | 0.34% |
| 2024-09-09 | 5.47 | 5.47 | 0.00 | 0.00% | 5.42 | 5.51 | 18709 | 1024 | 0.19% |
| 2024-09-06 | 5.51 | 5.47 | -0.05 | -0.91% | 5.44 | 5.54 | 24169 | 1328 | 0.24% |
| 2024-09-05 | 5.49 | 5.52 | 0.05 | 0.91% | 5.46 | 5.53 | 19153 | 1051 | 0.19% |
| 2024-09-04 | 5.50 | 5.47 | -0.03 | -0.55% | 5.46 | 5.53 | 18787 | 1031 | 0.19% |
| 2024-09-03 | 5.54 | 5.50 | -0.01 | -0.18% | 5.47 | 5.57 | 40643 | 2243 | 0.41% |
| 2024-09-02 | 5.58 | 5.51 | -0.06 | -1.08% | 5.50 | 5.61 | 30147 | 1672 | 0.30% |
| 2024-08-30 | 5.50 | 5.57 | 0.06 | 1.09% | 5.48 | 5.64 | 32571 | 1813 | 0.33% |
| 2024-08-29 | 5.47 | 5.51 | 0.01 | 0.18% | 5.42 | 5.52 | 20792 | 1139 | 0.21% |
| 2024-08-28 | 5.49 | 5.50 | -0.01 | -0.18% | 5.45 | 5.54 | 28631 | 1573 | 0.29% |
| 2024-08-27 | 5.46 | 5.51 | 0.04 | 0.73% | 5.43 | 5.53 | 20770 | 1139 | 0.21% |
| 2024-08-26 | 5.40 | 5.47 | 0.05 | 0.92% | 5.39 | 5.48 | 22055 | 1201 | 0.22% |
| 2024-08-23 | 5.52 | 5.42 | -0.11 | -1.99% | 5.40 | 5.55 | 35361 | 1925 | 0.36% |
| 2024-08-22 | 5.60 | 5.53 | -0.06 | -1.07% | 5.52 | 5.68 | 18477 | 1031 | 0.19% |
| 2024-08-21 | 5.67 | 5.59 | -0.09 | -1.58% | 5.53 | 5.67 | 27445 | 1535 | 0.28% |
| 2024-08-20 | 5.79 | 5.68 | -0.13 | -2.24% | 5.64 | 5.82 | 32520 | 1853 | 0.33% |
| 2024-08-19 | 5.84 | 5.81 | -0.01 | -0.17% | 5.79 | 5.85 | 22163 | 1289 | 0.22% |
| 2024-08-16 | 5.90 | 5.82 | -0.06 | -1.02% | 5.80 | 5.92 | 22440 | 1312 | 0.23% |
| 2024-08-15 | 5.88 | 5.88 | 0.00 | 0.00% | 5.84 | 5.94 | 23950 | 1410 | 0.24% |
| 2024-08-14 | 5.91 | 5.88 | -0.03 | -0.51% | 5.87 | 5.97 | 33231 | 1965 | 0.34% |
| 2024-08-13 | 5.88 | 5.91 | 0.03 | 0.51% | 5.77 | 5.95 | 54940 | 3225 | 0.56% |