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 | 6.79 | 6.82 | 0.02 | 0.29% | 6.75 | 6.84 | 34128 | 2321 | 0.74% |
| 2024-11-20 | 6.65 | 6.80 | 0.15 | 2.26% | 6.65 | 6.82 | 40291 | 2716 | 0.87% |
| 2024-11-19 | 6.60 | 6.65 | 0.05 | 0.76% | 6.53 | 6.67 | 30013 | 1981 | 0.65% |
| 2024-11-18 | 6.64 | 6.60 | -0.04 | -0.60% | 6.59 | 6.77 | 41693 | 2781 | 0.90% |
| 2024-11-15 | 6.81 | 6.64 | -0.17 | -2.50% | 6.64 | 6.84 | 44315 | 2990 | 0.96% |
| 2024-11-14 | 6.96 | 6.81 | -0.15 | -2.16% | 6.80 | 6.96 | 48376 | 3321 | 1.05% |
| 2024-11-13 | 6.81 | 6.96 | 0.10 | 1.46% | 6.79 | 6.97 | 64880 | 4482 | 1.41% |
| 2024-11-12 | 6.86 | 6.86 | 0.00 | 0.00% | 6.78 | 6.90 | 59640 | 4084 | 1.29% |
| 2024-11-11 | 6.70 | 6.86 | 0.12 | 1.78% | 6.70 | 6.92 | 57056 | 3889 | 1.24% |
| 2024-11-08 | 6.91 | 6.74 | -0.11 | -1.61% | 6.71 | 6.92 | 65221 | 4425 | 1.41% |
| 2024-11-07 | 6.77 | 6.85 | 0.18 | 2.70% | 6.67 | 6.90 | 92345 | 6289 | 2.00% |
| 2024-11-06 | 6.57 | 6.67 | 0.10 | 1.52% | 6.56 | 6.73 | 61554 | 4079 | 1.33% |
| 2024-11-05 | 6.52 | 6.57 | 0.08 | 1.23% | 6.47 | 6.58 | 42354 | 2769 | 0.92% |
| 2024-11-04 | 6.45 | 6.49 | 0.05 | 0.78% | 6.37 | 6.50 | 34067 | 2194 | 0.74% |
| 2024-11-01 | 6.67 | 6.44 | -0.22 | -3.30% | 6.42 | 6.69 | 64250 | 4187 | 1.39% |
| 2024-10-31 | 6.61 | 6.66 | 0.02 | 0.30% | 6.61 | 6.73 | 53266 | 3558 | 1.15% |
| 2024-10-30 | 6.61 | 6.64 | -0.01 | -0.15% | 6.60 | 6.67 | 32628 | 2164 | 0.71% |
| 2024-10-29 | 6.77 | 6.65 | -0.15 | -2.21% | 6.64 | 6.78 | 55478 | 3714 | 1.20% |
| 2024-10-28 | 6.64 | 6.80 | 0.16 | 2.41% | 6.63 | 6.82 | 73962 | 4960 | 1.60% |
| 2024-10-25 | 6.60 | 6.64 | 0.02 | 0.30% | 6.60 | 6.66 | 47113 | 3125 | 1.02% |
| 2024-10-24 | 6.68 | 6.62 | -0.07 | -1.05% | 6.60 | 6.68 | 41457 | 2747 | 0.90% |
| 2024-10-23 | 6.63 | 6.69 | 0.03 | 0.45% | 6.61 | 6.69 | 70562 | 4691 | 1.53% |
| 2024-10-22 | 6.71 | 6.66 | -0.07 | -1.04% | 6.60 | 6.71 | 73942 | 4905 | 1.60% |
| 2024-10-21 | 6.65 | 6.73 | -0.05 | -0.74% | 6.56 | 6.77 | 129048 | 8576 | 2.79% |
| 2024-10-18 | 6.90 | 6.78 | -0.13 | -1.88% | 6.53 | 6.91 | 186635 | 12440 | 4.04% |
| 2024-10-17 | 7.07 | 6.91 | 0.01 | 0.14% | 6.89 | 7.38 | 296348 | 21044 | 6.42% |
| 2024-10-16 | 6.45 | 6.90 | 0.63 | 10.05% | 6.45 | 6.90 | 162215 | 10934 | 3.51% |
| 2024-10-15 | 6.34 | 6.27 | -0.07 | -1.10% | 6.27 | 6.39 | 27448 | 1739 | 0.59% |
| 2024-10-14 | 6.31 | 6.34 | 0.10 | 1.60% | 6.19 | 6.36 | 30626 | 1927 | 0.66% |
| 2024-10-11 | 6.39 | 6.24 | -0.15 | -2.35% | 6.20 | 6.42 | 33538 | 2109 | 0.73% |
| 2024-10-10 | 6.33 | 6.39 | 0.05 | 0.79% | 6.26 | 6.50 | 44335 | 2838 | 0.96% |
| 2024-10-09 | 6.77 | 6.34 | -0.48 | -7.04% | 6.32 | 6.77 | 74649 | 4849 | 1.62% |
| 2024-10-08 | 7.13 | 6.82 | 0.33 | 5.08% | 6.57 | 7.14 | 138719 | 9533 | 3.00% |
| 2024-09-30 | 6.28 | 6.49 | 0.43 | 7.10% | 6.12 | 6.56 | 121311 | 7768 | 2.63% |
| 2024-09-27 | 5.96 | 6.06 | 0.15 | 2.54% | 5.91 | 6.07 | 32967 | 1977 | 0.71% |
| 2024-09-26 | 5.77 | 5.91 | 0.13 | 2.25% | 5.77 | 5.92 | 24549 | 1439 | 0.53% |
| 2024-09-25 | 5.80 | 5.78 | 0.01 | 0.17% | 5.77 | 5.92 | 26834 | 1572 | 0.58% |
| 2024-09-24 | 5.62 | 5.77 | 0.15 | 2.67% | 5.62 | 5.78 | 20104 | 1148 | 0.44% |
| 2024-09-23 | 5.60 | 5.62 | 0.04 | 0.72% | 5.55 | 5.65 | 10418 | 584 | 0.23% |
| 2024-09-20 | 5.59 | 5.58 | -0.02 | -0.36% | 5.55 | 5.64 | 8101 | 451 | 0.18% |
| 2024-09-19 | 5.45 | 5.60 | 0.16 | 2.94% | 5.44 | 5.62 | 19334 | 1074 | 0.42% |
| 2024-09-18 | 5.54 | 5.44 | -0.10 | -1.81% | 5.36 | 5.55 | 14484 | 786 | 0.31% |
| 2024-09-13 | 5.57 | 5.54 | -0.03 | -0.54% | 5.54 | 5.59 | 9206 | 511 | 0.20% |
| 2024-09-12 | 5.55 | 5.57 | 0.02 | 0.36% | 5.55 | 5.62 | 6613 | 369 | 0.14% |
| 2024-09-11 | 5.60 | 5.55 | -0.05 | -0.89% | 5.55 | 5.65 | 9877 | 551 | 0.21% |
| 2024-09-10 | 5.61 | 5.60 | -0.01 | -0.18% | 5.52 | 5.68 | 14272 | 797 | 0.31% |
| 2024-09-09 | 5.61 | 5.61 | -0.01 | -0.18% | 5.56 | 5.65 | 10563 | 592 | 0.23% |
| 2024-09-06 | 5.67 | 5.62 | -0.05 | -0.88% | 5.62 | 5.71 | 12868 | 727 | 0.28% |
| 2024-09-05 | 5.63 | 5.67 | 0.04 | 0.71% | 5.63 | 5.69 | 7738 | 438 | 0.17% |
| 2024-09-04 | 5.68 | 5.63 | -0.07 | -1.23% | 5.61 | 5.73 | 11221 | 636 | 0.24% |
| 2024-09-03 | 5.70 | 5.70 | -0.04 | -0.70% | 5.68 | 5.76 | 12272 | 700 | 0.27% |
| 2024-09-02 | 5.80 | 5.74 | -0.05 | -0.86% | 5.71 | 5.84 | 14517 | 838 | 0.31% |
| 2024-08-30 | 5.66 | 5.79 | 0.09 | 1.58% | 5.66 | 5.85 | 18919 | 1094 | 0.41% |
| 2024-08-29 | 5.67 | 5.70 | 0.00 | 0.00% | 5.63 | 5.72 | 11722 | 666 | 0.25% |
| 2024-08-28 | 5.72 | 5.70 | 0.05 | 0.88% | 5.56 | 5.75 | 17456 | 991 | 0.38% |
| 2024-08-27 | 5.65 | 5.65 | 0.02 | 0.36% | 5.57 | 5.68 | 12184 | 684 | 0.26% |
| 2024-08-26 | 5.54 | 5.63 | 0.08 | 1.44% | 5.51 | 5.65 | 16756 | 940 | 0.36% |
| 2024-08-23 | 5.57 | 5.55 | -0.04 | -0.72% | 5.47 | 5.58 | 14829 | 819 | 0.32% |
| 2024-08-22 | 5.67 | 5.59 | -0.06 | -1.06% | 5.57 | 5.72 | 12794 | 718 | 0.28% |
| 2024-08-21 | 5.65 | 5.65 | -0.01 | -0.18% | 5.62 | 5.71 | 12828 | 727 | 0.28% |
| 2024-08-20 | 5.76 | 5.66 | -0.06 | -1.05% | 5.64 | 5.83 | 34970 | 2005 | 0.76% |
| 2024-08-19 | 5.74 | 5.72 | -0.04 | -0.69% | 5.70 | 5.80 | 16631 | 952 | 0.36% |
| 2024-08-16 | 5.82 | 5.76 | -0.06 | -1.03% | 5.75 | 5.84 | 15273 | 883 | 0.33% |
| 2024-08-15 | 5.84 | 5.82 | -0.04 | -0.68% | 5.80 | 5.89 | 18479 | 1078 | 0.40% |
| 2024-08-14 | 5.82 | 5.86 | 0.04 | 0.69% | 5.80 | 5.88 | 19653 | 1147 | 0.43% |
| 2024-08-13 | 5.75 | 5.82 | 0.06 | 1.04% | 5.67 | 5.83 | 17118 | 988 | 0.37% |