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 | 6.74 | 6.82 | 0.08 | 1.19% | 6.74 | 6.99 | 97192 | 6647 | 1.76% |
| 2024-11-20 | 6.46 | 6.74 | 0.26 | 4.01% | 6.46 | 6.78 | 87631 | 5860 | 1.59% |
| 2024-11-19 | 6.41 | 6.48 | 0.09 | 1.41% | 6.30 | 6.51 | 60404 | 3874 | 1.10% |
| 2024-11-18 | 6.65 | 6.39 | -0.25 | -3.77% | 6.31 | 6.70 | 86908 | 5602 | 1.58% |
| 2024-11-15 | 6.58 | 6.64 | 0.04 | 0.61% | 6.56 | 6.84 | 95258 | 6415 | 1.73% |
| 2024-11-14 | 6.80 | 6.60 | -0.24 | -3.51% | 6.59 | 6.89 | 71253 | 4785 | 1.29% |
| 2024-11-13 | 6.63 | 6.84 | 0.16 | 2.40% | 6.63 | 6.85 | 90051 | 6089 | 1.63% |
| 2024-11-12 | 6.89 | 6.68 | -0.20 | -2.91% | 6.61 | 6.89 | 84158 | 5683 | 1.53% |
| 2024-11-11 | 6.60 | 6.88 | 0.26 | 3.93% | 6.60 | 6.89 | 111908 | 7595 | 2.03% |
| 2024-11-08 | 6.78 | 6.62 | -0.08 | -1.19% | 6.60 | 6.78 | 75224 | 5024 | 1.37% |
| 2024-11-07 | 6.52 | 6.70 | 0.13 | 1.98% | 6.52 | 6.70 | 78505 | 5206 | 1.42% |
| 2024-11-06 | 6.53 | 6.57 | 0.12 | 1.86% | 6.40 | 6.62 | 83058 | 5432 | 1.51% |
| 2024-11-05 | 6.32 | 6.45 | 0.18 | 2.87% | 6.27 | 6.47 | 73998 | 4718 | 1.34% |
| 2024-11-04 | 6.20 | 6.27 | 0.12 | 1.95% | 6.13 | 6.27 | 62211 | 3860 | 1.13% |
| 2024-11-01 | 6.46 | 6.15 | -0.31 | -4.80% | 6.14 | 6.50 | 107456 | 6745 | 1.95% |
| 2024-10-31 | 6.41 | 6.46 | 0.06 | 0.94% | 6.37 | 6.54 | 90917 | 5887 | 1.65% |
| 2024-10-30 | 6.33 | 6.40 | -0.04 | -0.62% | 6.28 | 6.51 | 87458 | 5597 | 1.59% |
| 2024-10-29 | 6.79 | 6.44 | -0.20 | -3.01% | 6.43 | 6.86 | 125469 | 8312 | 2.28% |
| 2024-10-28 | 6.43 | 6.64 | 0.21 | 3.27% | 6.42 | 6.64 | 97080 | 6357 | 1.76% |
| 2024-10-25 | 6.31 | 6.43 | 0.09 | 1.42% | 6.30 | 6.43 | 89908 | 5746 | 1.63% |
| 2024-10-24 | 6.25 | 6.34 | 0.06 | 0.96% | 6.21 | 6.37 | 78915 | 4973 | 1.43% |
| 2024-10-23 | 6.26 | 6.28 | -0.04 | -0.63% | 6.22 | 6.35 | 69695 | 4378 | 1.27% |
| 2024-10-22 | 6.16 | 6.32 | 0.16 | 2.60% | 6.16 | 6.47 | 111775 | 7079 | 2.03% |
| 2024-10-21 | 6.08 | 6.16 | 0.09 | 1.48% | 6.08 | 6.21 | 81371 | 5008 | 1.48% |
| 2024-10-18 | 6.06 | 6.07 | 0.02 | 0.33% | 5.98 | 6.16 | 80856 | 4926 | 1.47% |
| 2024-10-17 | 6.12 | 6.05 | -0.02 | -0.33% | 6.04 | 6.28 | 54569 | 3357 | 0.99% |
| 2024-10-16 | 5.97 | 6.07 | 0.06 | 1.00% | 5.91 | 6.14 | 58325 | 3536 | 1.06% |
| 2024-10-15 | 6.02 | 6.01 | 0.02 | 0.33% | 5.89 | 6.13 | 81984 | 4951 | 1.49% |
| 2024-10-14 | 5.88 | 5.99 | 0.13 | 2.22% | 5.85 | 6.03 | 60095 | 3575 | 1.09% |
| 2024-10-11 | 6.10 | 5.86 | -0.28 | -4.56% | 5.81 | 6.14 | 74369 | 4432 | 1.35% |
| 2024-10-10 | 6.06 | 6.14 | 0.13 | 2.16% | 5.92 | 6.30 | 99754 | 6108 | 1.81% |
| 2024-10-09 | 6.49 | 6.01 | -0.64 | -9.62% | 6.00 | 6.54 | 138771 | 8661 | 2.52% |
| 2024-10-08 | 7.05 | 6.65 | 0.22 | 3.42% | 6.37 | 7.05 | 223201 | 14872 | 4.05% |
| 2024-09-30 | 6.10 | 6.43 | 0.46 | 7.71% | 5.98 | 6.50 | 174392 | 10923 | 3.17% |
| 2024-09-27 | 5.90 | 5.97 | 0.15 | 2.58% | 5.85 | 5.98 | 41081 | 2433 | 0.75% |
| 2024-09-26 | 5.71 | 5.82 | 0.12 | 2.11% | 5.67 | 5.83 | 47255 | 2725 | 0.86% |
| 2024-09-25 | 5.71 | 5.70 | 0.07 | 1.24% | 5.67 | 5.87 | 69589 | 4011 | 1.26% |
| 2024-09-24 | 5.52 | 5.63 | 0.15 | 2.74% | 5.47 | 5.63 | 46998 | 2613 | 0.85% |
| 2024-09-23 | 5.49 | 5.48 | 0.01 | 0.18% | 5.41 | 5.49 | 20964 | 1144 | 0.38% |
| 2024-09-20 | 5.45 | 5.47 | 0.04 | 0.74% | 5.39 | 5.47 | 25596 | 1391 | 0.46% |
| 2024-09-19 | 5.29 | 5.43 | 0.14 | 2.65% | 5.28 | 5.44 | 31038 | 1671 | 0.56% |
| 2024-09-18 | 5.36 | 5.29 | -0.09 | -1.67% | 5.21 | 5.38 | 30790 | 1627 | 0.56% |
| 2024-09-13 | 5.41 | 5.38 | -0.02 | -0.37% | 5.35 | 5.45 | 21034 | 1134 | 0.38% |
| 2024-09-12 | 5.43 | 5.40 | 0.01 | 0.19% | 5.39 | 5.46 | 25518 | 1382 | 0.46% |
| 2024-09-11 | 5.43 | 5.39 | -0.06 | -1.10% | 5.36 | 5.47 | 24352 | 1317 | 0.44% |
| 2024-09-10 | 5.42 | 5.45 | 0.04 | 0.74% | 5.35 | 5.47 | 27619 | 1493 | 0.50% |
| 2024-09-09 | 5.37 | 5.41 | -0.01 | -0.18% | 5.34 | 5.47 | 26826 | 1452 | 0.49% |
| 2024-09-06 | 5.42 | 5.42 | -0.04 | -0.73% | 5.40 | 5.50 | 36985 | 2015 | 0.67% |
| 2024-09-05 | 5.40 | 5.46 | 0.08 | 1.49% | 5.35 | 5.48 | 33169 | 1805 | 0.60% |
| 2024-09-04 | 5.36 | 5.38 | -0.02 | -0.37% | 5.33 | 5.45 | 29705 | 1600 | 0.54% |
| 2024-09-03 | 5.38 | 5.40 | 0.06 | 1.12% | 5.29 | 5.42 | 38280 | 2054 | 0.69% |
| 2024-09-02 | 5.42 | 5.34 | -0.04 | -0.74% | 5.33 | 5.42 | 45417 | 2441 | 0.82% |
| 2024-08-30 | 5.16 | 5.38 | 0.23 | 4.47% | 5.16 | 5.42 | 63849 | 3417 | 1.16% |
| 2024-08-29 | 5.16 | 5.15 | -0.02 | -0.39% | 5.09 | 5.18 | 27836 | 1433 | 0.51% |
| 2024-08-28 | 5.01 | 5.17 | 0.09 | 1.77% | 4.98 | 5.20 | 42553 | 2174 | 0.77% |
| 2024-08-27 | 5.11 | 5.08 | -0.06 | -1.17% | 5.06 | 5.19 | 23864 | 1219 | 0.43% |
| 2024-08-26 | 5.11 | 5.14 | 0.04 | 0.78% | 4.99 | 5.18 | 38580 | 1968 | 0.70% |
| 2024-08-23 | 5.13 | 5.10 | -0.04 | -0.78% | 5.05 | 5.17 | 45000 | 2296 | 0.82% |
| 2024-08-22 | 5.28 | 5.14 | -0.19 | -3.56% | 5.12 | 5.40 | 71505 | 3749 | 1.30% |
| 2024-08-21 | 5.50 | 5.33 | -0.20 | -3.62% | 5.30 | 5.54 | 114751 | 6197 | 2.08% |
| 2024-08-20 | 5.33 | 5.53 | 0.18 | 3.36% | 5.30 | 5.78 | 141047 | 7750 | 2.56% |
| 2024-08-19 | 5.32 | 5.35 | 0.03 | 0.56% | 5.30 | 5.38 | 23932 | 1279 | 0.43% |
| 2024-08-16 | 5.38 | 5.32 | -0.04 | -0.75% | 5.32 | 5.42 | 22831 | 1221 | 0.41% |
| 2024-08-15 | 5.32 | 5.42 | 0.10 | 1.88% | 5.26 | 5.45 | 35806 | 1926 | 0.65% |
| 2024-08-14 | 5.31 | 5.32 | 0.02 | 0.38% | 5.30 | 5.36 | 25552 | 1360 | 0.46% |
| 2024-08-13 | 5.37 | 5.30 | -0.07 | -1.30% | 5.24 | 5.38 | 22585 | 1197 | 0.41% |