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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 7.06 | 6.92 | -0.17 | -2.40% | 6.92 | 7.10 | 482887 | 33882 | 0.68% |
| 2024-11-21 | 7.06 | 7.09 | 0.01 | 0.14% | 7.03 | 7.12 | 340015 | 24029 | 0.48% |
| 2024-11-20 | 7.06 | 7.08 | 0.03 | 0.43% | 7.00 | 7.15 | 534514 | 37789 | 0.76% |
| 2024-11-19 | 6.98 | 7.05 | 0.07 | 1.00% | 6.93 | 7.06 | 430244 | 30155 | 0.61% |
| 2024-11-18 | 7.03 | 6.98 | -0.03 | -0.43% | 6.95 | 7.13 | 611691 | 43076 | 0.87% |
| 2024-11-15 | 7.14 | 7.01 | -0.16 | -2.23% | 7.00 | 7.19 | 594455 | 42086 | 0.84% |
| 2024-11-14 | 7.31 | 7.17 | -0.13 | -1.78% | 7.15 | 7.33 | 461512 | 33411 | 0.65% |
| 2024-11-13 | 7.24 | 7.30 | 0.02 | 0.27% | 7.22 | 7.33 | 468476 | 34057 | 0.66% |
| 2024-11-12 | 7.40 | 7.28 | -0.11 | -1.49% | 7.25 | 7.49 | 673758 | 49637 | 0.95% |
| 2024-11-11 | 7.44 | 7.39 | -0.04 | -0.54% | 7.27 | 7.48 | 841947 | 61922 | 1.19% |
| 2024-11-08 | 7.59 | 7.43 | -0.12 | -1.59% | 7.40 | 7.62 | 844777 | 63015 | 1.19% |
| 2024-11-07 | 7.33 | 7.55 | 0.17 | 2.30% | 7.30 | 7.55 | 805525 | 60278 | 1.14% |
| 2024-11-06 | 7.40 | 7.38 | -0.01 | -0.14% | 7.32 | 7.50 | 1037639 | 76894 | 1.47% |
| 2024-11-05 | 7.21 | 7.39 | 0.18 | 2.50% | 7.14 | 7.40 | 1165146 | 84825 | 1.65% |
| 2024-11-04 | 7.22 | 7.21 | 0.08 | 1.12% | 7.04 | 7.25 | 969992 | 69498 | 1.37% |
| 2024-11-01 | 6.96 | 7.13 | 0.18 | 2.59% | 6.91 | 7.23 | 1221863 | 86876 | 1.73% |
| 2024-10-31 | 6.84 | 6.95 | 0.14 | 2.06% | 6.80 | 7.08 | 1196548 | 83633 | 1.69% |
| 2024-10-30 | 6.72 | 6.81 | 0.07 | 1.04% | 6.71 | 6.92 | 642847 | 43932 | 0.91% |
| 2024-10-29 | 6.94 | 6.74 | -0.19 | -2.74% | 6.72 | 6.96 | 851617 | 58010 | 1.20% |
| 2024-10-28 | 6.87 | 6.93 | 0.07 | 1.02% | 6.79 | 6.93 | 612053 | 42154 | 0.87% |
| 2024-10-25 | 6.89 | 6.86 | -0.03 | -0.44% | 6.84 | 6.93 | 670416 | 46093 | 0.95% |
| 2024-10-24 | 6.90 | 6.89 | -0.04 | -0.58% | 6.86 | 7.02 | 726459 | 50264 | 1.03% |
| 2024-10-23 | 6.86 | 6.93 | 0.08 | 1.17% | 6.81 | 6.97 | 756873 | 52220 | 1.07% |
| 2024-10-22 | 6.84 | 6.85 | 0.01 | 0.15% | 6.80 | 6.91 | 561398 | 38463 | 0.79% |
| 2024-10-21 | 6.95 | 6.84 | -0.09 | -1.30% | 6.80 | 6.99 | 750684 | 51460 | 1.06% |
| 2024-10-18 | 6.75 | 6.93 | 0.21 | 3.13% | 6.73 | 7.03 | 944510 | 65178 | 1.34% |
| 2024-10-17 | 6.82 | 6.72 | -0.10 | -1.47% | 6.71 | 6.90 | 524342 | 35681 | 0.74% |
| 2024-10-16 | 6.84 | 6.82 | -0.07 | -1.02% | 6.77 | 6.93 | 500853 | 34242 | 0.71% |
| 2024-10-15 | 7.11 | 6.89 | -0.21 | -2.96% | 6.88 | 7.12 | 706818 | 49222 | 1.00% |
| 2024-10-14 | 6.97 | 7.10 | 0.17 | 2.45% | 6.94 | 7.13 | 774720 | 54714 | 1.10% |
| 2024-10-11 | 7.13 | 6.93 | -0.20 | -2.81% | 6.87 | 7.13 | 704305 | 49178 | 1.00% |
| 2024-10-10 | 6.91 | 7.13 | 0.24 | 3.48% | 6.89 | 7.33 | 1282370 | 91462 | 1.81% |
| 2024-10-09 | 7.45 | 6.89 | -0.77 | -10.05% | 6.89 | 7.47 | 1732009 | 123382 | 2.45% |
| 2024-10-08 | 8.33 | 7.66 | 0.08 | 1.06% | 7.36 | 8.33 | 2157995 | 167634 | 3.05% |
| 2024-09-30 | 7.37 | 7.58 | 0.45 | 6.31% | 7.10 | 7.64 | 1881813 | 139641 | 2.66% |
| 2024-09-27 | 6.90 | 7.13 | 0.30 | 4.39% | 6.90 | 7.30 | 1160428 | 82064 | 1.64% |
| 2024-09-26 | 6.51 | 6.83 | 0.32 | 4.92% | 6.47 | 6.83 | 726261 | 48403 | 1.03% |
| 2024-09-25 | 6.52 | 6.51 | 0.12 | 1.88% | 6.48 | 6.76 | 952172 | 62759 | 1.35% |
| 2024-09-24 | 6.12 | 6.39 | 0.29 | 4.75% | 6.09 | 6.40 | 837213 | 52424 | 1.18% |
| 2024-09-23 | 5.99 | 6.10 | 0.13 | 2.18% | 5.97 | 6.12 | 514630 | 31235 | 0.73% |
| 2024-09-20 | 6.01 | 5.97 | -0.06 | -1.00% | 5.86 | 6.01 | 484642 | 28774 | 0.69% |
| 2024-09-19 | 5.97 | 6.03 | 0.11 | 1.86% | 5.90 | 6.10 | 601999 | 36253 | 0.85% |
| 2024-09-18 | 5.76 | 5.92 | 0.17 | 2.96% | 5.72 | 5.95 | 390328 | 22851 | 0.55% |
| 2024-09-13 | 5.85 | 5.75 | -0.12 | -2.04% | 5.75 | 5.88 | 349447 | 20279 | 0.49% |
| 2024-09-12 | 6.00 | 5.87 | -0.12 | -2.00% | 5.86 | 6.10 | 373004 | 22235 | 0.53% |
| 2024-09-11 | 5.86 | 5.99 | 0.09 | 1.53% | 5.83 | 6.00 | 392992 | 23376 | 0.56% |
| 2024-09-10 | 5.85 | 5.90 | 0.07 | 1.20% | 5.76 | 5.92 | 391040 | 22839 | 0.55% |
| 2024-09-09 | 5.93 | 5.83 | -0.12 | -2.02% | 5.78 | 5.94 | 434900 | 25383 | 0.62% |
| 2024-09-06 | 6.01 | 5.95 | -0.07 | -1.16% | 5.94 | 6.05 | 292715 | 17529 | 0.41% |
| 2024-09-05 | 6.04 | 6.02 | -0.01 | -0.17% | 5.99 | 6.10 | 372393 | 22428 | 0.53% |
| 2024-09-04 | 6.08 | 6.03 | -0.09 | -1.47% | 5.99 | 6.09 | 462219 | 27838 | 0.65% |
| 2024-09-03 | 6.14 | 6.12 | -0.02 | -0.33% | 6.04 | 6.17 | 523899 | 31902 | 0.74% |
| 2024-09-02 | 6.31 | 6.14 | -0.18 | -2.85% | 6.14 | 6.34 | 581622 | 36174 | 0.82% |
| 2024-08-30 | 6.28 | 6.32 | 0.06 | 0.96% | 6.08 | 6.42 | 790477 | 49687 | 1.12% |
| 2024-08-29 | 6.31 | 6.26 | -0.09 | -1.42% | 6.26 | 6.36 | 375433 | 23654 | 0.53% |
| 2024-08-28 | 6.33 | 6.35 | -0.01 | -0.16% | 6.30 | 6.41 | 320126 | 20270 | 0.45% |
| 2024-08-27 | 6.46 | 6.36 | -0.10 | -1.55% | 6.33 | 6.49 | 253958 | 16205 | 0.36% |
| 2024-08-26 | 6.50 | 6.46 | -0.04 | -0.62% | 6.37 | 6.56 | 306453 | 19881 | 0.43% |
| 2024-08-23 | 6.39 | 6.50 | 0.12 | 1.88% | 6.36 | 6.55 | 300637 | 19453 | 0.43% |
| 2024-08-22 | 6.45 | 6.38 | -0.09 | -1.39% | 6.36 | 6.51 | 264382 | 16999 | 0.37% |
| 2024-08-21 | 6.60 | 6.47 | -0.18 | -2.71% | 6.43 | 6.67 | 374405 | 24446 | 0.53% |
| 2024-08-20 | 6.76 | 6.65 | -0.08 | -1.19% | 6.60 | 6.78 | 349166 | 23260 | 0.49% |
| 2024-08-19 | 6.48 | 6.73 | 0.25 | 3.86% | 6.46 | 6.73 | 506952 | 33822 | 0.72% |
| 2024-08-16 | 6.49 | 6.48 | -0.01 | -0.15% | 6.46 | 6.59 | 386743 | 25213 | 0.55% |
| 2024-08-15 | 6.29 | 6.49 | 0.18 | 2.85% | 6.26 | 6.50 | 465357 | 29956 | 0.66% |