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 | 6.53 | 6.57 | 0.03 | 0.46% | 6.51 | 6.62 | 696716 | 45726 | 0.81% |
| 2024-11-20 | 6.50 | 6.54 | 0.01 | 0.15% | 6.46 | 6.58 | 678432 | 44297 | 0.79% |
| 2024-11-19 | 6.48 | 6.53 | 0.07 | 1.08% | 6.41 | 6.55 | 737436 | 47786 | 0.85% |
| 2024-11-18 | 6.51 | 6.46 | -0.05 | -0.77% | 6.42 | 6.60 | 849687 | 55294 | 0.98% |
| 2024-11-15 | 6.68 | 6.51 | -0.16 | -2.40% | 6.50 | 6.77 | 963475 | 63854 | 1.12% |
| 2024-11-14 | 6.77 | 6.67 | -0.11 | -1.62% | 6.61 | 6.84 | 1013601 | 68397 | 1.17% |
| 2024-11-13 | 6.76 | 6.78 | -0.03 | -0.44% | 6.66 | 6.84 | 1231207 | 83042 | 1.43% |
| 2024-11-12 | 7.00 | 6.81 | -0.18 | -2.58% | 6.75 | 7.04 | 1418386 | 97842 | 1.64% |
| 2024-11-11 | 7.00 | 6.99 | -0.04 | -0.57% | 6.90 | 7.05 | 1342051 | 93426 | 1.55% |
| 2024-11-08 | 7.33 | 7.03 | -0.22 | -3.03% | 7.00 | 7.40 | 2303186 | 164470 | 2.67% |
| 2024-11-07 | 6.74 | 7.25 | 0.42 | 6.15% | 6.71 | 7.31 | 3103412 | 218827 | 3.59% |
| 2024-11-06 | 6.93 | 6.83 | -0.08 | -1.16% | 6.79 | 7.07 | 2142594 | 147850 | 2.48% |
| 2024-11-05 | 6.67 | 6.91 | 0.27 | 4.07% | 6.57 | 6.92 | 2607384 | 177568 | 3.02% |
| 2024-11-04 | 6.54 | 6.64 | 0.22 | 3.43% | 6.48 | 6.64 | 1473775 | 96848 | 1.71% |
| 2024-11-01 | 6.53 | 6.42 | -0.12 | -1.83% | 6.41 | 6.59 | 1473884 | 95757 | 1.71% |
| 2024-10-31 | 6.39 | 6.54 | 0.07 | 1.08% | 6.35 | 6.66 | 2081680 | 136234 | 2.41% |
| 2024-10-30 | 6.43 | 6.47 | -0.05 | -0.77% | 6.37 | 6.54 | 1692497 | 108936 | 1.96% |
| 2024-10-29 | 6.44 | 6.52 | 0.11 | 1.72% | 6.33 | 6.88 | 2357294 | 153996 | 2.73% |
| 2024-10-28 | 6.38 | 6.41 | 0.00 | 0.00% | 6.36 | 6.42 | 667426 | 42631 | 0.77% |
| 2024-10-25 | 6.34 | 6.41 | 0.07 | 1.10% | 6.33 | 6.45 | 845272 | 54055 | 0.98% |
| 2024-10-24 | 6.34 | 6.34 | -0.03 | -0.47% | 6.28 | 6.38 | 771906 | 48813 | 0.89% |
| 2024-10-23 | 6.38 | 6.37 | 0.00 | 0.00% | 6.33 | 6.48 | 1052285 | 67409 | 1.22% |
| 2024-10-22 | 6.35 | 6.37 | 0.01 | 0.16% | 6.31 | 6.40 | 805768 | 51176 | 0.93% |
| 2024-10-21 | 6.40 | 6.36 | -0.11 | -1.70% | 6.29 | 6.42 | 1370071 | 87154 | 1.59% |
| 2024-10-18 | 6.16 | 6.47 | 0.31 | 5.03% | 6.09 | 6.71 | 2165573 | 137966 | 2.51% |
| 2024-10-17 | 6.20 | 6.16 | -0.02 | -0.32% | 6.14 | 6.32 | 1202076 | 74997 | 1.39% |
| 2024-10-16 | 6.09 | 6.18 | 0.02 | 0.32% | 6.07 | 6.29 | 1051032 | 64872 | 1.22% |
| 2024-10-15 | 6.28 | 6.16 | -0.16 | -2.53% | 6.16 | 6.34 | 924098 | 57810 | 1.07% |
| 2024-10-14 | 6.36 | 6.32 | -0.01 | -0.16% | 6.12 | 6.38 | 1536412 | 96249 | 1.78% |
| 2024-10-11 | 6.40 | 6.33 | -0.20 | -3.06% | 6.25 | 6.53 | 1742757 | 111453 | 2.02% |
| 2024-10-10 | 6.76 | 6.53 | -0.22 | -3.26% | 6.41 | 6.94 | 2441332 | 160841 | 2.83% |
| 2024-10-09 | 7.30 | 6.75 | -0.75 | -10.00% | 6.75 | 7.49 | 4594553 | 324832 | 5.32% |
| 2024-10-08 | 7.50 | 7.50 | 0.68 | 9.97% | 7.06 | 7.50 | 3768286 | 279693 | 4.36% |
| 2024-09-30 | 6.72 | 6.82 | 0.62 | 10.00% | 6.45 | 6.82 | 4068487 | 273775 | 4.71% |
| 2024-09-27 | 5.95 | 6.20 | 0.39 | 6.71% | 5.85 | 6.20 | 1287515 | 77301 | 1.49% |
| 2024-09-26 | 5.53 | 5.81 | 0.26 | 4.68% | 5.51 | 5.81 | 1415328 | 80285 | 1.64% |
| 2024-09-25 | 5.52 | 5.55 | 0.10 | 1.83% | 5.52 | 5.69 | 1415098 | 79204 | 1.64% |
| 2024-09-24 | 5.27 | 5.45 | 0.22 | 4.21% | 5.24 | 5.45 | 948271 | 51060 | 1.10% |
| 2024-09-23 | 5.23 | 5.23 | 0.01 | 0.19% | 5.20 | 5.25 | 194413 | 10154 | 0.23% |
| 2024-09-20 | 5.18 | 5.22 | 0.03 | 0.58% | 5.16 | 5.24 | 333461 | 17336 | 0.39% |
| 2024-09-19 | 5.13 | 5.19 | 0.07 | 1.37% | 5.09 | 5.22 | 320345 | 16552 | 0.37% |
| 2024-09-18 | 5.13 | 5.12 | 0.00 | 0.00% | 5.05 | 5.14 | 213181 | 10858 | 0.25% |
| 2024-09-13 | 5.13 | 5.12 | -0.01 | -0.19% | 5.11 | 5.17 | 189774 | 9749 | 0.22% |
| 2024-09-12 | 5.10 | 5.13 | 0.03 | 0.59% | 5.08 | 5.14 | 195475 | 9999 | 0.23% |
| 2024-09-11 | 5.09 | 5.10 | 0.00 | 0.00% | 5.06 | 5.12 | 148125 | 7549 | 0.17% |
| 2024-09-10 | 5.16 | 5.10 | -0.03 | -0.58% | 5.03 | 5.16 | 257772 | 13086 | 0.30% |
| 2024-09-09 | 5.12 | 5.13 | -0.03 | -0.58% | 5.12 | 5.21 | 252296 | 13022 | 0.29% |
| 2024-09-06 | 5.23 | 5.16 | 0.01 | 0.19% | 5.15 | 5.27 | 436562 | 22737 | 0.51% |
| 2024-09-05 | 5.09 | 5.15 | 0.06 | 1.18% | 5.08 | 5.17 | 203232 | 10423 | 0.24% |
| 2024-09-04 | 5.13 | 5.09 | -0.04 | -0.78% | 5.08 | 5.16 | 210801 | 10781 | 0.24% |
| 2024-09-03 | 5.08 | 5.13 | 0.05 | 0.98% | 5.07 | 5.18 | 266961 | 13718 | 0.31% |
| 2024-09-02 | 5.16 | 5.08 | -0.09 | -1.74% | 5.07 | 5.17 | 307368 | 15724 | 0.36% |
| 2024-08-30 | 5.10 | 5.17 | 0.08 | 1.57% | 5.08 | 5.21 | 433234 | 22425 | 0.50% |
| 2024-08-29 | 5.11 | 5.09 | -0.02 | -0.39% | 5.09 | 5.16 | 229188 | 11748 | 0.27% |
| 2024-08-28 | 5.09 | 5.11 | 0.00 | 0.00% | 5.07 | 5.15 | 180501 | 9234 | 0.21% |
| 2024-08-27 | 5.12 | 5.11 | -0.01 | -0.20% | 5.07 | 5.13 | 174945 | 8923 | 0.20% |
| 2024-08-26 | 5.05 | 5.12 | 0.05 | 0.99% | 5.05 | 5.14 | 228361 | 11666 | 0.26% |
| 2024-08-23 | 5.03 | 5.07 | 0.05 | 1.00% | 5.00 | 5.10 | 225721 | 11399 | 0.26% |
| 2024-08-22 | 5.07 | 5.02 | -0.03 | -0.59% | 5.01 | 5.09 | 282114 | 14239 | 0.33% |
| 2024-08-21 | 5.09 | 5.05 | -0.02 | -0.39% | 5.04 | 5.13 | 292385 | 14863 | 0.34% |
| 2024-08-20 | 5.27 | 5.17 | -0.08 | -1.52% | 5.16 | 5.27 | 259893 | 13508 | 0.30% |
| 2024-08-19 | 5.22 | 5.25 | 0.01 | 0.19% | 5.21 | 5.28 | 195191 | 10255 | 0.23% |
| 2024-08-16 | 5.28 | 5.24 | -0.02 | -0.38% | 5.22 | 5.29 | 243004 | 12758 | 0.28% |
| 2024-08-15 | 5.24 | 5.26 | 0.01 | 0.19% | 5.23 | 5.33 | 328914 | 17351 | 0.38% |
| 2024-08-14 | 5.25 | 5.25 | -0.02 | -0.38% | 5.23 | 5.29 | 199754 | 10511 | 0.23% |
| 2024-08-13 | 5.24 | 5.27 | 0.03 | 0.57% | 5.18 | 5.28 | 273105 | 14285 | 0.32% |