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 | 6.88 | 7.01 | 0.11 | 1.59% | 6.81 | 7.01 | 45267 | 3140 | 1.58% |
| 2024-11-20 | 6.75 | 6.90 | 0.19 | 2.83% | 6.71 | 6.90 | 47479 | 3240 | 1.66% |
| 2024-11-19 | 6.61 | 6.71 | 0.13 | 1.98% | 6.52 | 6.73 | 34407 | 2275 | 1.20% |
| 2024-11-18 | 6.70 | 6.58 | -0.09 | -1.35% | 6.49 | 6.95 | 47688 | 3159 | 1.66% |
| 2024-11-15 | 6.81 | 6.67 | -0.18 | -2.63% | 6.64 | 6.94 | 54514 | 3711 | 1.90% |
| 2024-11-14 | 7.01 | 6.85 | -0.18 | -2.56% | 6.80 | 7.09 | 47851 | 3306 | 1.67% |
| 2024-11-13 | 6.95 | 7.03 | 0.06 | 0.86% | 6.81 | 7.06 | 48792 | 3391 | 1.70% |
| 2024-11-12 | 7.00 | 6.97 | -0.03 | -0.43% | 6.91 | 7.14 | 75308 | 5297 | 2.63% |
| 2024-11-11 | 6.87 | 7.00 | 0.19 | 2.79% | 6.79 | 7.02 | 72120 | 4981 | 2.52% |
| 2024-11-08 | 6.94 | 6.81 | -0.07 | -1.02% | 6.77 | 6.98 | 57382 | 3923 | 2.00% |
| 2024-11-07 | 6.68 | 6.88 | 0.19 | 2.84% | 6.64 | 6.89 | 65189 | 4436 | 2.27% |
| 2024-11-06 | 6.69 | 6.69 | -0.01 | -0.15% | 6.62 | 6.77 | 55993 | 3757 | 1.95% |
| 2024-11-05 | 6.64 | 6.70 | 0.06 | 0.90% | 6.61 | 6.73 | 50600 | 3378 | 1.77% |
| 2024-11-04 | 6.60 | 6.64 | 0.12 | 1.84% | 6.46 | 6.67 | 31393 | 2071 | 1.10% |
| 2024-11-01 | 6.69 | 6.52 | -0.24 | -3.55% | 6.51 | 6.89 | 70213 | 4674 | 2.45% |
| 2024-10-31 | 6.65 | 6.76 | 0.12 | 1.81% | 6.65 | 6.77 | 56608 | 3800 | 1.97% |
| 2024-10-30 | 6.63 | 6.64 | 0.01 | 0.15% | 6.54 | 6.73 | 53317 | 3535 | 1.86% |
| 2024-10-29 | 6.80 | 6.63 | -0.18 | -2.64% | 6.61 | 6.85 | 58981 | 3949 | 2.06% |
| 2024-10-28 | 6.52 | 6.81 | 0.12 | 1.79% | 6.51 | 6.82 | 95790 | 6451 | 3.34% |
| 2024-10-25 | 6.68 | 6.69 | 0.04 | 0.60% | 6.65 | 6.73 | 45633 | 3052 | 1.59% |
| 2024-10-24 | 6.62 | 6.65 | 0.00 | 0.00% | 6.58 | 6.70 | 39370 | 2609 | 1.37% |
| 2024-10-23 | 6.68 | 6.65 | -0.04 | -0.60% | 6.62 | 6.75 | 50134 | 3342 | 1.75% |
| 2024-10-22 | 6.76 | 6.69 | -0.17 | -2.48% | 6.54 | 6.76 | 93068 | 6178 | 3.25% |
| 2024-10-21 | 6.51 | 6.86 | 0.34 | 5.21% | 6.41 | 6.99 | 140238 | 9449 | 4.89% |
| 2024-10-18 | 6.26 | 6.52 | 0.20 | 3.16% | 6.26 | 6.89 | 78274 | 5134 | 2.73% |
| 2024-10-17 | 6.45 | 6.32 | -0.10 | -1.56% | 6.32 | 6.51 | 28884 | 1849 | 1.01% |
| 2024-10-16 | 6.36 | 6.42 | 0.07 | 1.10% | 6.27 | 6.50 | 30855 | 1982 | 1.08% |
| 2024-10-15 | 6.55 | 6.35 | -0.16 | -2.46% | 6.34 | 6.58 | 34231 | 2200 | 1.19% |
| 2024-10-14 | 6.37 | 6.51 | 0.23 | 3.66% | 6.28 | 6.53 | 49034 | 3147 | 1.71% |
| 2024-10-11 | 6.50 | 6.28 | -0.21 | -3.24% | 6.23 | 6.50 | 44695 | 2835 | 1.56% |
| 2024-10-10 | 6.46 | 6.49 | 0.05 | 0.78% | 6.27 | 6.65 | 65817 | 4250 | 2.30% |
| 2024-10-09 | 6.98 | 6.44 | -0.71 | -9.93% | 6.44 | 6.98 | 109467 | 7285 | 3.82% |
| 2024-10-08 | 7.55 | 7.15 | 0.27 | 3.92% | 6.80 | 7.57 | 192318 | 13769 | 6.71% |
| 2024-09-30 | 6.55 | 6.88 | 0.63 | 10.08% | 6.37 | 6.88 | 148189 | 9998 | 5.17% |
| 2024-09-27 | 6.16 | 6.25 | 0.22 | 3.65% | 6.06 | 6.25 | 39516 | 2433 | 1.38% |
| 2024-09-26 | 5.87 | 6.03 | 0.14 | 2.38% | 5.81 | 6.04 | 31170 | 1859 | 1.09% |
| 2024-09-25 | 5.89 | 5.89 | 0.05 | 0.86% | 5.86 | 6.05 | 33258 | 1978 | 1.16% |
| 2024-09-24 | 5.67 | 5.84 | 0.16 | 2.82% | 5.65 | 5.86 | 25023 | 1445 | 0.87% |
| 2024-09-23 | 5.57 | 5.68 | 0.08 | 1.43% | 5.56 | 5.70 | 31928 | 1802 | 1.11% |
| 2024-09-20 | 5.67 | 5.60 | -0.07 | -1.23% | 5.56 | 5.68 | 17749 | 995 | 0.62% |
| 2024-09-19 | 5.44 | 5.67 | 0.25 | 4.61% | 5.44 | 5.71 | 27914 | 1569 | 0.97% |
| 2024-09-18 | 5.50 | 5.42 | -0.08 | -1.45% | 5.32 | 5.56 | 23070 | 1246 | 0.80% |
| 2024-09-13 | 5.59 | 5.50 | -0.10 | -1.79% | 5.49 | 5.69 | 22543 | 1256 | 0.79% |
| 2024-09-12 | 5.59 | 5.60 | -0.02 | -0.36% | 5.58 | 5.69 | 12153 | 683 | 0.42% |
| 2024-09-11 | 5.67 | 5.62 | -0.05 | -0.88% | 5.59 | 5.71 | 14785 | 833 | 0.52% |
| 2024-09-10 | 5.70 | 5.67 | -0.03 | -0.53% | 5.58 | 5.76 | 19772 | 1117 | 0.69% |
| 2024-09-09 | 5.75 | 5.70 | -0.05 | -0.87% | 5.66 | 5.83 | 16325 | 936 | 0.57% |
| 2024-09-06 | 5.90 | 5.75 | -0.16 | -2.71% | 5.73 | 5.91 | 19713 | 1146 | 0.69% |
| 2024-09-05 | 5.82 | 5.91 | 0.09 | 1.55% | 5.82 | 5.93 | 20662 | 1216 | 0.72% |
| 2024-09-04 | 5.91 | 5.82 | -0.10 | -1.69% | 5.81 | 5.95 | 15844 | 930 | 0.55% |
| 2024-09-03 | 5.89 | 5.92 | 0.03 | 0.51% | 5.84 | 5.99 | 16455 | 973 | 0.57% |
| 2024-09-02 | 5.99 | 5.89 | -0.05 | -0.84% | 5.87 | 6.07 | 28887 | 1718 | 1.01% |
| 2024-08-30 | 5.80 | 5.94 | 0.13 | 2.24% | 5.78 | 6.05 | 31590 | 1878 | 1.10% |
| 2024-08-29 | 5.70 | 5.81 | 0.08 | 1.40% | 5.66 | 5.83 | 17793 | 1026 | 0.62% |
| 2024-08-28 | 5.67 | 5.73 | 0.03 | 0.53% | 5.62 | 5.76 | 18126 | 1033 | 0.63% |
| 2024-08-27 | 5.71 | 5.70 | 0.02 | 0.35% | 5.61 | 5.77 | 20358 | 1154 | 0.71% |
| 2024-08-26 | 5.67 | 5.68 | 0.05 | 0.89% | 5.58 | 5.80 | 27033 | 1538 | 0.94% |
| 2024-08-23 | 5.61 | 5.63 | 0.01 | 0.18% | 5.54 | 5.69 | 22267 | 1251 | 0.78% |
| 2024-08-22 | 5.73 | 5.62 | -0.11 | -1.92% | 5.59 | 5.78 | 29569 | 1668 | 1.03% |
| 2024-08-21 | 5.70 | 5.73 | -0.03 | -0.52% | 5.69 | 5.87 | 24890 | 1434 | 0.87% |
| 2024-08-20 | 6.02 | 5.76 | -0.24 | -4.00% | 5.73 | 6.02 | 37023 | 2158 | 1.29% |
| 2024-08-19 | 5.76 | 6.00 | 0.06 | 1.01% | 5.76 | 6.02 | 37429 | 2225 | 1.31% |
| 2024-08-16 | 6.02 | 5.94 | -0.05 | -0.83% | 5.92 | 6.03 | 20741 | 1237 | 0.72% |
| 2024-08-15 | 5.91 | 5.99 | 0.06 | 1.01% | 5.87 | 6.03 | 25919 | 1547 | 0.90% |
| 2024-08-14 | 6.07 | 5.93 | -0.12 | -1.98% | 5.90 | 6.08 | 19186 | 1146 | 0.67% |
| 2024-08-13 | 6.04 | 6.05 | 0.02 | 0.33% | 5.95 | 6.09 | 25564 | 1537 | 0.89% |