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 | 7.92 | 8.12 | 0.21 | 2.65% | 7.91 | 8.25 | 268586 | 21821 | 5.29% |
| 2024-11-20 | 7.49 | 7.91 | 0.43 | 5.75% | 7.42 | 8.15 | 319932 | 25002 | 6.30% |
| 2024-11-19 | 7.34 | 7.48 | 0.18 | 2.47% | 7.10 | 7.49 | 204286 | 14865 | 4.03% |
| 2024-11-18 | 7.77 | 7.30 | -0.41 | -5.32% | 7.20 | 7.80 | 278591 | 20776 | 5.49% |
| 2024-11-15 | 7.52 | 7.71 | 0.18 | 2.39% | 7.48 | 7.87 | 300958 | 23188 | 5.93% |
| 2024-11-14 | 7.65 | 7.53 | -0.12 | -1.57% | 7.45 | 7.90 | 336614 | 25845 | 6.63% |
| 2024-11-13 | 7.51 | 7.65 | 0.08 | 1.06% | 7.37 | 7.75 | 350012 | 26470 | 6.90% |
| 2024-11-12 | 7.23 | 7.57 | 0.34 | 4.70% | 7.21 | 7.86 | 556503 | 42198 | 10.97% |
| 2024-11-11 | 6.84 | 7.23 | 0.39 | 5.70% | 6.73 | 7.37 | 447549 | 31784 | 8.82% |
| 2024-11-08 | 6.90 | 6.84 | -0.07 | -1.01% | 6.72 | 6.96 | 281006 | 19197 | 5.54% |
| 2024-11-07 | 7.00 | 6.91 | 0.10 | 1.47% | 6.68 | 7.11 | 487623 | 33670 | 9.61% |
| 2024-11-06 | 6.19 | 6.81 | 0.62 | 10.02% | 6.17 | 6.81 | 323883 | 21453 | 6.38% |
| 2024-11-05 | 6.09 | 6.19 | 0.07 | 1.14% | 6.07 | 6.19 | 99043 | 6081 | 1.95% |
| 2024-11-04 | 6.08 | 6.12 | 0.04 | 0.66% | 6.05 | 6.12 | 57841 | 3521 | 1.14% |
| 2024-11-01 | 6.12 | 6.08 | -0.05 | -0.82% | 5.99 | 6.15 | 95271 | 5785 | 1.88% |
| 2024-10-31 | 6.15 | 6.13 | -0.02 | -0.33% | 6.10 | 6.22 | 86315 | 5301 | 1.70% |
| 2024-10-30 | 6.21 | 6.15 | -0.07 | -1.13% | 6.11 | 6.25 | 75369 | 4656 | 1.49% |
| 2024-10-29 | 6.44 | 6.22 | -0.22 | -3.42% | 6.22 | 6.45 | 98942 | 6229 | 1.95% |
| 2024-10-28 | 6.36 | 6.44 | 0.09 | 1.42% | 6.31 | 6.48 | 118298 | 7570 | 2.33% |
| 2024-10-25 | 6.23 | 6.35 | 0.13 | 2.09% | 6.14 | 6.39 | 139128 | 8748 | 2.74% |
| 2024-10-24 | 6.18 | 6.22 | 0.04 | 0.65% | 6.16 | 6.24 | 94224 | 5846 | 1.86% |
| 2024-10-23 | 6.14 | 6.18 | 0.03 | 0.49% | 6.10 | 6.19 | 90540 | 5562 | 1.78% |
| 2024-10-22 | 6.03 | 6.15 | 0.12 | 1.99% | 6.03 | 6.20 | 99512 | 6087 | 1.96% |
| 2024-10-21 | 6.10 | 6.03 | -0.07 | -1.15% | 6.00 | 6.12 | 113048 | 6823 | 2.23% |
| 2024-10-18 | 5.97 | 6.10 | 0.08 | 1.33% | 5.95 | 6.15 | 88167 | 5354 | 1.74% |
| 2024-10-17 | 6.07 | 6.02 | -0.11 | -1.79% | 6.00 | 6.17 | 80026 | 4847 | 1.58% |
| 2024-10-16 | 6.14 | 6.13 | -0.06 | -0.97% | 6.08 | 6.18 | 52696 | 3227 | 1.04% |
| 2024-10-15 | 6.24 | 6.19 | -0.10 | -1.59% | 6.14 | 6.27 | 66955 | 4148 | 1.32% |
| 2024-10-14 | 6.19 | 6.29 | 0.11 | 1.78% | 6.08 | 6.29 | 67918 | 4199 | 1.34% |
| 2024-10-11 | 6.39 | 6.18 | -0.22 | -3.44% | 6.08 | 6.56 | 93918 | 5915 | 1.85% |
| 2024-10-10 | 6.30 | 6.40 | 0.13 | 2.07% | 6.30 | 6.63 | 107454 | 6951 | 2.12% |
| 2024-10-09 | 6.86 | 6.27 | -0.68 | -9.78% | 6.26 | 6.87 | 154367 | 10015 | 3.04% |
| 2024-10-08 | 7.51 | 6.95 | 0.08 | 1.16% | 6.63 | 7.55 | 293438 | 20728 | 5.78% |
| 2024-09-30 | 6.57 | 6.87 | 0.49 | 7.68% | 6.44 | 6.90 | 186766 | 12547 | 3.68% |
| 2024-09-27 | 6.16 | 6.38 | 0.26 | 4.25% | 6.15 | 6.50 | 111630 | 7034 | 2.20% |
| 2024-09-26 | 5.99 | 6.12 | 0.12 | 2.00% | 5.93 | 6.12 | 79376 | 4780 | 1.56% |
| 2024-09-25 | 6.04 | 6.00 | -0.01 | -0.17% | 5.97 | 6.15 | 78667 | 4780 | 1.55% |
| 2024-09-24 | 5.96 | 6.01 | 0.08 | 1.35% | 5.92 | 6.08 | 60641 | 3640 | 1.19% |
| 2024-09-23 | 5.91 | 5.93 | 0.03 | 0.51% | 5.87 | 6.00 | 16502 | 981 | 0.33% |
| 2024-09-20 | 6.03 | 5.90 | -0.10 | -1.67% | 5.88 | 6.06 | 27864 | 1653 | 0.55% |
| 2024-09-19 | 5.90 | 6.00 | 0.12 | 2.04% | 5.86 | 6.04 | 22228 | 1329 | 0.44% |
| 2024-09-18 | 6.05 | 5.88 | -0.17 | -2.81% | 5.88 | 6.09 | 31827 | 1895 | 0.63% |
| 2024-09-13 | 6.14 | 6.05 | -0.09 | -1.47% | 6.05 | 6.15 | 19036 | 1155 | 0.38% |
| 2024-09-12 | 6.07 | 6.14 | 0.07 | 1.15% | 6.07 | 6.25 | 29948 | 1847 | 0.59% |
| 2024-09-11 | 6.14 | 6.07 | -0.11 | -1.78% | 6.02 | 6.17 | 21268 | 1289 | 0.42% |
| 2024-09-10 | 6.20 | 6.18 | -0.04 | -0.64% | 6.08 | 6.30 | 41444 | 2559 | 0.82% |
| 2024-09-09 | 6.14 | 6.22 | 0.04 | 0.65% | 6.13 | 6.29 | 26331 | 1631 | 0.52% |
| 2024-09-06 | 6.10 | 6.18 | 0.10 | 1.64% | 6.04 | 6.28 | 46233 | 2851 | 0.91% |
| 2024-09-05 | 5.99 | 6.08 | 0.08 | 1.33% | 5.99 | 6.10 | 17941 | 1088 | 0.35% |
| 2024-09-04 | 5.98 | 6.00 | 0.00 | 0.00% | 5.95 | 6.13 | 29010 | 1756 | 0.57% |
| 2024-09-03 | 5.99 | 6.00 | 0.07 | 1.18% | 5.83 | 6.05 | 32339 | 1926 | 0.64% |
| 2024-09-02 | 6.10 | 5.93 | -0.17 | -2.79% | 5.92 | 6.13 | 38124 | 2300 | 0.75% |
| 2024-08-30 | 5.97 | 6.10 | 0.13 | 2.18% | 5.92 | 6.16 | 40450 | 2451 | 0.80% |
| 2024-08-29 | 6.02 | 5.97 | -0.09 | -1.49% | 5.96 | 6.09 | 32971 | 1979 | 0.65% |
| 2024-08-28 | 6.08 | 6.06 | -0.02 | -0.33% | 6.02 | 6.14 | 19993 | 1213 | 0.39% |
| 2024-08-27 | 5.98 | 6.08 | 0.07 | 1.16% | 5.84 | 6.15 | 40494 | 2433 | 0.80% |
| 2024-08-26 | 6.21 | 6.01 | -0.20 | -3.22% | 5.98 | 6.23 | 39009 | 2378 | 0.77% |
| 2024-08-23 | 6.30 | 6.21 | -0.08 | -1.27% | 6.16 | 6.34 | 18672 | 1159 | 0.37% |
| 2024-08-22 | 6.40 | 6.29 | -0.11 | -1.72% | 6.28 | 6.43 | 21954 | 1392 | 0.43% |
| 2024-08-21 | 6.27 | 6.40 | 0.14 | 2.24% | 6.19 | 6.42 | 35857 | 2272 | 0.71% |
| 2024-08-20 | 6.36 | 6.26 | -0.06 | -0.95% | 6.17 | 6.37 | 24265 | 1515 | 0.48% |
| 2024-08-19 | 6.37 | 6.32 | -0.05 | -0.78% | 6.31 | 6.42 | 22741 | 1444 | 0.45% |
| 2024-08-16 | 6.39 | 6.37 | 0.00 | 0.00% | 6.30 | 6.39 | 19193 | 1219 | 0.38% |
| 2024-08-15 | 6.31 | 6.37 | 0.03 | 0.47% | 6.29 | 6.39 | 21197 | 1343 | 0.42% |
| 2024-08-14 | 6.41 | 6.34 | -0.08 | -1.25% | 6.33 | 6.54 | 22821 | 1464 | 0.45% |
| 2024-08-13 | 6.46 | 6.42 | -0.01 | -0.16% | 6.34 | 6.46 | 21299 | 1358 | 0.42% |