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 | 7.07 | 7.05 | -0.03 | -0.42% | 7.03 | 7.08 | 65364 | 4608 | 0.32% |
| 2024-11-20 | 7.06 | 7.08 | 0.01 | 0.14% | 7.03 | 7.09 | 108494 | 7668 | 0.53% |
| 2024-11-19 | 7.10 | 7.07 | -0.01 | -0.14% | 6.99 | 7.11 | 98759 | 6969 | 0.48% |
| 2024-11-18 | 7.04 | 7.08 | 0.08 | 1.14% | 7.01 | 7.16 | 144458 | 10255 | 0.70% |
| 2024-11-15 | 7.05 | 7.00 | -0.05 | -0.71% | 7.00 | 7.11 | 103489 | 7300 | 0.50% |
| 2024-11-14 | 7.17 | 7.05 | -0.10 | -1.40% | 7.04 | 7.18 | 113460 | 8049 | 0.55% |
| 2024-11-13 | 7.17 | 7.15 | -0.03 | -0.42% | 7.11 | 7.21 | 81172 | 5806 | 0.40% |
| 2024-11-12 | 7.20 | 7.18 | -0.02 | -0.28% | 7.14 | 7.28 | 133695 | 9644 | 0.65% |
| 2024-11-11 | 7.24 | 7.20 | -0.08 | -1.10% | 7.11 | 7.25 | 181924 | 13050 | 0.89% |
| 2024-11-08 | 7.36 | 7.28 | -0.06 | -0.82% | 7.24 | 7.42 | 238544 | 17391 | 1.16% |
| 2024-11-07 | 7.20 | 7.34 | 0.11 | 1.52% | 7.16 | 7.37 | 180316 | 13126 | 0.88% |
| 2024-11-06 | 7.36 | 7.23 | -0.13 | -1.77% | 7.20 | 7.40 | 223371 | 16226 | 1.09% |
| 2024-11-05 | 7.15 | 7.36 | 0.22 | 3.08% | 7.12 | 7.42 | 413304 | 30190 | 2.02% |
| 2024-11-04 | 6.98 | 7.14 | 0.16 | 2.29% | 6.98 | 7.15 | 275018 | 19388 | 1.34% |
| 2024-11-01 | 6.92 | 6.98 | 0.03 | 0.43% | 6.88 | 7.02 | 228337 | 15895 | 1.11% |
| 2024-10-31 | 6.93 | 6.95 | -0.01 | -0.14% | 6.92 | 6.99 | 127895 | 8892 | 0.62% |
| 2024-10-30 | 6.90 | 6.96 | 0.05 | 0.72% | 6.89 | 6.98 | 106221 | 7370 | 0.52% |
| 2024-10-29 | 7.02 | 6.91 | -0.12 | -1.71% | 6.91 | 7.03 | 158032 | 10993 | 0.77% |
| 2024-10-28 | 6.98 | 7.03 | 0.05 | 0.72% | 6.95 | 7.03 | 181736 | 12696 | 0.89% |
| 2024-10-25 | 7.00 | 6.98 | 0.01 | 0.14% | 6.95 | 7.07 | 178994 | 12524 | 0.87% |
| 2024-10-24 | 6.95 | 6.97 | -0.02 | -0.29% | 6.92 | 7.00 | 89141 | 6198 | 0.43% |
| 2024-10-23 | 7.00 | 6.99 | 0.04 | 0.58% | 6.95 | 7.08 | 161539 | 11309 | 0.79% |
| 2024-10-22 | 6.85 | 6.95 | 0.11 | 1.61% | 6.84 | 6.97 | 160146 | 11066 | 0.78% |
| 2024-10-21 | 6.81 | 6.84 | 0.04 | 0.59% | 6.77 | 6.92 | 174633 | 11951 | 0.85% |
| 2024-10-18 | 6.71 | 6.80 | 0.09 | 1.34% | 6.67 | 6.87 | 202369 | 13689 | 0.99% |
| 2024-10-17 | 6.83 | 6.71 | -0.10 | -1.47% | 6.71 | 6.83 | 112876 | 7637 | 0.55% |
| 2024-10-16 | 6.71 | 6.81 | 0.05 | 0.74% | 6.69 | 6.85 | 125798 | 8557 | 0.61% |
| 2024-10-15 | 6.85 | 6.76 | -0.12 | -1.74% | 6.76 | 6.89 | 122503 | 8359 | 0.60% |
| 2024-10-14 | 6.85 | 6.88 | 0.09 | 1.33% | 6.78 | 6.89 | 156181 | 10686 | 0.76% |
| 2024-10-11 | 6.95 | 6.79 | -0.16 | -2.30% | 6.77 | 6.99 | 188995 | 12995 | 0.92% |
| 2024-10-10 | 6.93 | 6.95 | 0.01 | 0.14% | 6.87 | 7.07 | 285806 | 19953 | 1.39% |
| 2024-10-09 | 7.16 | 6.94 | -0.23 | -3.21% | 6.83 | 7.17 | 422661 | 29511 | 2.06% |
| 2024-10-08 | 7.72 | 7.17 | 0.08 | 1.13% | 6.86 | 7.78 | 748784 | 54894 | 3.65% |
| 2024-09-30 | 6.75 | 7.09 | 0.50 | 7.59% | 6.68 | 7.15 | 585331 | 40494 | 2.85% |
| 2024-09-27 | 6.39 | 6.59 | 0.26 | 4.11% | 6.38 | 6.68 | 313569 | 20442 | 1.53% |
| 2024-09-26 | 6.15 | 6.33 | 0.17 | 2.76% | 6.13 | 6.33 | 187542 | 11693 | 0.91% |
| 2024-09-25 | 6.20 | 6.16 | 0.02 | 0.33% | 6.15 | 6.27 | 167930 | 10433 | 0.82% |
| 2024-09-24 | 5.99 | 6.14 | 0.16 | 2.68% | 5.99 | 6.15 | 128678 | 7836 | 0.63% |
| 2024-09-23 | 6.00 | 5.98 | -0.01 | -0.17% | 5.98 | 6.02 | 48525 | 2909 | 0.24% |
| 2024-09-20 | 5.99 | 5.99 | 0.00 | 0.00% | 5.94 | 6.00 | 48416 | 2893 | 0.24% |
| 2024-09-19 | 5.93 | 5.99 | 0.07 | 1.18% | 5.93 | 6.03 | 74618 | 4466 | 0.36% |
| 2024-09-18 | 5.97 | 5.92 | -0.03 | -0.50% | 5.86 | 5.97 | 49581 | 2924 | 0.24% |
| 2024-09-13 | 5.98 | 5.95 | -0.03 | -0.50% | 5.94 | 6.00 | 35440 | 2112 | 0.17% |
| 2024-09-12 | 5.96 | 5.98 | 0.03 | 0.50% | 5.95 | 6.00 | 49304 | 2947 | 0.24% |
| 2024-09-11 | 6.00 | 5.95 | -0.06 | -1.00% | 5.93 | 6.00 | 60750 | 3617 | 0.30% |
| 2024-09-10 | 6.06 | 6.01 | -0.03 | -0.50% | 5.95 | 6.07 | 74674 | 4469 | 0.36% |
| 2024-09-09 | 6.10 | 6.04 | -0.06 | -0.98% | 6.02 | 6.10 | 55298 | 3345 | 0.27% |
| 2024-09-06 | 6.13 | 6.10 | -0.03 | -0.49% | 6.10 | 6.15 | 38969 | 2384 | 0.19% |
| 2024-09-05 | 6.13 | 6.13 | 0.00 | 0.00% | 6.10 | 6.14 | 43097 | 2635 | 0.21% |
| 2024-09-04 | 6.11 | 6.13 | 0.00 | 0.00% | 6.10 | 6.16 | 57833 | 3545 | 0.28% |
| 2024-09-03 | 6.09 | 6.13 | 0.05 | 0.82% | 6.09 | 6.16 | 55570 | 3405 | 0.27% |
| 2024-09-02 | 6.11 | 6.08 | -0.06 | -0.98% | 6.06 | 6.14 | 105763 | 6458 | 0.52% |
| 2024-08-30 | 6.06 | 6.14 | 0.08 | 1.32% | 6.04 | 6.17 | 114185 | 6990 | 0.56% |
| 2024-08-29 | 6.02 | 6.06 | 0.03 | 0.50% | 6.00 | 6.07 | 62204 | 3759 | 0.30% |
| 2024-08-28 | 6.06 | 6.03 | -0.04 | -0.66% | 6.01 | 6.09 | 98835 | 5970 | 0.48% |
| 2024-08-27 | 6.14 | 6.07 | -0.08 | -1.30% | 6.06 | 6.16 | 70579 | 4299 | 0.34% |
| 2024-08-26 | 6.12 | 6.15 | 0.02 | 0.33% | 6.10 | 6.17 | 65253 | 4007 | 0.32% |
| 2024-08-23 | 6.10 | 6.13 | 0.03 | 0.49% | 6.08 | 6.15 | 77516 | 4738 | 0.38% |
| 2024-08-22 | 6.16 | 6.10 | -0.06 | -0.97% | 6.09 | 6.18 | 98089 | 6010 | 0.48% |
| 2024-08-21 | 6.26 | 6.16 | -0.11 | -1.75% | 6.15 | 6.27 | 113195 | 7021 | 0.55% |
| 2024-08-20 | 6.39 | 6.27 | -0.11 | -1.72% | 6.23 | 6.39 | 159529 | 10019 | 0.78% |
| 2024-08-19 | 6.38 | 6.38 | -0.01 | -0.16% | 6.35 | 6.42 | 108886 | 6948 | 0.53% |
| 2024-08-16 | 6.51 | 6.39 | -0.13 | -1.99% | 6.36 | 6.52 | 236045 | 15099 | 1.15% |
| 2024-08-15 | 6.48 | 6.52 | 0.04 | 0.62% | 6.47 | 6.55 | 59223 | 3860 | 0.29% |
| 2024-08-14 | 6.51 | 6.48 | -0.03 | -0.46% | 6.48 | 6.54 | 72617 | 4723 | 0.35% |