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 | 6.70 | 6.71 | -0.02 | -0.30% | 6.60 | 6.77 | 31437 | 2103 | 0.75% |
| 2024-11-20 | 6.63 | 6.73 | 0.12 | 1.82% | 6.56 | 6.75 | 36490 | 2441 | 0.87% |
| 2024-11-19 | 6.53 | 6.61 | 0.13 | 2.01% | 6.45 | 6.62 | 29470 | 1925 | 0.70% |
| 2024-11-18 | 6.58 | 6.48 | -0.07 | -1.07% | 6.45 | 6.75 | 42380 | 2791 | 1.01% |
| 2024-11-15 | 6.70 | 6.55 | -0.19 | -2.82% | 6.52 | 6.80 | 41407 | 2756 | 0.99% |
| 2024-11-14 | 6.90 | 6.74 | -0.19 | -2.74% | 6.70 | 6.94 | 36596 | 2497 | 0.87% |
| 2024-11-13 | 6.88 | 6.93 | -0.04 | -0.57% | 6.70 | 7.03 | 48048 | 3290 | 1.14% |
| 2024-11-12 | 7.15 | 6.97 | -0.12 | -1.69% | 6.88 | 7.30 | 85732 | 6079 | 2.04% |
| 2024-11-11 | 7.00 | 7.09 | 0.23 | 3.35% | 6.96 | 7.16 | 74369 | 5247 | 1.77% |
| 2024-11-08 | 6.97 | 6.86 | 0.04 | 0.59% | 6.83 | 7.21 | 120052 | 8441 | 2.86% |
| 2024-11-07 | 6.50 | 6.82 | 0.30 | 4.60% | 6.42 | 7.01 | 95987 | 6477 | 2.28% |
| 2024-11-06 | 6.51 | 6.52 | 0.02 | 0.31% | 6.45 | 6.65 | 54514 | 3567 | 1.30% |
| 2024-11-05 | 6.37 | 6.50 | 0.14 | 2.20% | 6.31 | 6.55 | 71887 | 4616 | 1.71% |
| 2024-11-04 | 6.28 | 6.36 | 0.09 | 1.44% | 6.11 | 6.39 | 42427 | 2661 | 1.01% |
| 2024-11-01 | 6.25 | 6.27 | -0.01 | -0.16% | 6.23 | 6.45 | 64047 | 4059 | 1.52% |
| 2024-10-31 | 6.17 | 6.28 | 0.10 | 1.62% | 6.16 | 6.35 | 42788 | 2682 | 1.02% |
| 2024-10-30 | 6.20 | 6.18 | -0.08 | -1.28% | 6.09 | 6.35 | 52025 | 3230 | 1.24% |
| 2024-10-29 | 6.55 | 6.26 | -0.32 | -4.86% | 6.22 | 6.65 | 83978 | 5372 | 2.00% |
| 2024-10-28 | 6.43 | 6.58 | 0.07 | 1.08% | 6.43 | 6.62 | 53142 | 3462 | 1.26% |
| 2024-10-25 | 6.22 | 6.51 | 0.30 | 4.83% | 6.17 | 6.62 | 78316 | 5044 | 1.86% |
| 2024-10-24 | 6.09 | 6.21 | 0.09 | 1.47% | 6.06 | 6.28 | 39268 | 2416 | 0.93% |
| 2024-10-23 | 6.11 | 6.12 | 0.01 | 0.16% | 6.07 | 6.16 | 33291 | 2036 | 0.79% |
| 2024-10-22 | 6.07 | 6.11 | 0.04 | 0.66% | 6.04 | 6.24 | 36079 | 2212 | 0.86% |
| 2024-10-21 | 5.94 | 6.07 | 0.14 | 2.36% | 5.86 | 6.23 | 53864 | 3256 | 1.28% |
| 2024-10-18 | 5.70 | 5.93 | 0.27 | 4.77% | 5.66 | 6.06 | 58946 | 3451 | 1.40% |
| 2024-10-17 | 5.75 | 5.66 | -0.05 | -0.88% | 5.66 | 5.82 | 24288 | 1391 | 0.58% |
| 2024-10-16 | 5.71 | 5.71 | -0.03 | -0.52% | 5.66 | 5.81 | 19092 | 1095 | 0.45% |
| 2024-10-15 | 5.84 | 5.74 | -0.11 | -1.88% | 5.72 | 5.91 | 38644 | 2253 | 0.92% |
| 2024-10-14 | 5.69 | 5.85 | 0.15 | 2.63% | 5.65 | 5.91 | 52034 | 3014 | 1.24% |
| 2024-10-11 | 6.00 | 5.70 | -0.32 | -5.32% | 5.64 | 6.05 | 70017 | 4061 | 1.67% |
| 2024-10-10 | 6.10 | 6.02 | 0.01 | 0.17% | 5.87 | 6.21 | 73511 | 4446 | 1.75% |
| 2024-10-09 | 6.59 | 6.01 | -0.75 | -11.09% | 6.00 | 6.59 | 103306 | 6471 | 2.46% |
| 2024-10-08 | 7.02 | 6.76 | 0.73 | 12.11% | 6.12 | 7.13 | 155294 | 10303 | 3.70% |
| 2024-09-30 | 5.50 | 6.03 | 0.71 | 13.35% | 5.42 | 6.09 | 125090 | 7145 | 2.98% |
| 2024-09-27 | 5.16 | 5.32 | 0.21 | 4.11% | 5.11 | 5.37 | 38956 | 2030 | 0.93% |
| 2024-09-26 | 5.02 | 5.11 | 0.10 | 2.00% | 4.98 | 5.11 | 39803 | 2013 | 0.95% |
| 2024-09-25 | 5.02 | 5.01 | 0.03 | 0.60% | 5.00 | 5.09 | 32165 | 1622 | 0.77% |
| 2024-09-24 | 4.81 | 4.98 | 0.19 | 3.97% | 4.81 | 4.99 | 24745 | 1214 | 0.59% |
| 2024-09-23 | 4.80 | 4.79 | -0.01 | -0.21% | 4.77 | 4.82 | 15083 | 723 | 0.36% |
| 2024-09-20 | 4.81 | 4.80 | -0.01 | -0.21% | 4.76 | 4.83 | 12276 | 588 | 0.30% |
| 2024-09-19 | 4.70 | 4.81 | 0.13 | 2.78% | 4.67 | 4.85 | 23827 | 1135 | 0.57% |
| 2024-09-18 | 4.74 | 4.68 | -0.03 | -0.64% | 4.58 | 4.75 | 29227 | 1358 | 0.70% |
| 2024-09-13 | 4.87 | 4.71 | -0.14 | -2.89% | 4.69 | 4.87 | 26812 | 1276 | 0.64% |
| 2024-09-12 | 4.88 | 4.85 | 0.00 | 0.00% | 4.83 | 4.92 | 20783 | 1012 | 0.50% |
| 2024-09-11 | 4.89 | 4.85 | -0.06 | -1.22% | 4.82 | 4.94 | 16424 | 801 | 0.39% |
| 2024-09-10 | 4.82 | 4.91 | 0.08 | 1.66% | 4.78 | 4.91 | 19683 | 952 | 0.47% |
| 2024-09-09 | 4.80 | 4.83 | 0.01 | 0.21% | 4.76 | 4.89 | 25403 | 1228 | 0.61% |
| 2024-09-06 | 4.96 | 4.82 | -0.15 | -3.02% | 4.81 | 4.97 | 16985 | 828 | 0.41% |
| 2024-09-05 | 4.90 | 4.97 | 0.02 | 0.40% | 4.90 | 4.99 | 13488 | 668 | 0.32% |
| 2024-09-04 | 4.97 | 4.95 | -0.04 | -0.80% | 4.91 | 5.00 | 17393 | 861 | 0.42% |
| 2024-09-03 | 4.97 | 4.99 | 0.03 | 0.60% | 4.91 | 5.01 | 17510 | 871 | 0.42% |
| 2024-09-02 | 4.98 | 4.96 | -0.02 | -0.40% | 4.94 | 5.02 | 31962 | 1594 | 0.77% |
| 2024-08-30 | 4.90 | 4.98 | 0.08 | 1.63% | 4.88 | 5.02 | 36159 | 1794 | 0.87% |
| 2024-08-29 | 4.89 | 4.90 | 0.02 | 0.41% | 4.83 | 4.92 | 32574 | 1591 | 0.78% |
| 2024-08-28 | 4.83 | 4.88 | 0.08 | 1.67% | 4.77 | 4.98 | 39286 | 1914 | 0.94% |
| 2024-08-27 | 4.81 | 4.80 | 0.02 | 0.42% | 4.75 | 4.84 | 20006 | 959 | 0.48% |
| 2024-08-26 | 4.69 | 4.78 | 0.08 | 1.70% | 4.69 | 4.82 | 18832 | 898 | 0.45% |
| 2024-08-23 | 4.68 | 4.70 | 0.00 | 0.00% | 4.63 | 4.76 | 21216 | 995 | 0.51% |
| 2024-08-22 | 4.72 | 4.70 | -0.02 | -0.42% | 4.70 | 4.78 | 16133 | 763 | 0.39% |
| 2024-08-21 | 4.73 | 4.72 | -0.04 | -0.84% | 4.71 | 4.79 | 16871 | 799 | 0.41% |
| 2024-08-20 | 4.83 | 4.76 | -0.10 | -2.06% | 4.74 | 4.89 | 26088 | 1251 | 0.63% |
| 2024-08-19 | 4.85 | 4.86 | -0.02 | -0.41% | 4.84 | 4.93 | 15453 | 751 | 0.37% |
| 2024-08-16 | 4.96 | 4.88 | -0.05 | -1.01% | 4.87 | 4.96 | 25882 | 1266 | 0.62% |
| 2024-08-15 | 4.98 | 4.93 | -0.04 | -0.80% | 4.91 | 5.01 | 20345 | 1006 | 0.49% |