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 | 7.16 | 7.21 | 0.02 | 0.28% | 7.12 | 7.23 | 66582 | 4780 | 1.33% |
| 2024-11-20 | 7.01 | 7.19 | 0.19 | 2.71% | 6.99 | 7.19 | 79356 | 5649 | 1.58% |
| 2024-11-19 | 6.88 | 7.00 | 0.15 | 2.19% | 6.85 | 7.00 | 57588 | 3989 | 1.15% |
| 2024-11-18 | 6.98 | 6.85 | 0.00 | 0.00% | 6.76 | 6.98 | 70568 | 4855 | 1.41% |
| 2024-11-15 | 6.98 | 6.85 | -0.15 | -2.14% | 6.84 | 7.11 | 85745 | 5986 | 1.71% |
| 2024-11-14 | 7.15 | 7.00 | -0.18 | -2.51% | 6.98 | 7.19 | 67705 | 4794 | 1.35% |
| 2024-11-13 | 7.16 | 7.18 | 0.07 | 0.98% | 7.05 | 7.24 | 73552 | 5253 | 1.47% |
| 2024-11-12 | 7.14 | 7.11 | -0.05 | -0.70% | 7.07 | 7.28 | 97424 | 6995 | 1.94% |
| 2024-11-11 | 7.05 | 7.16 | 0.07 | 0.99% | 7.03 | 7.16 | 63476 | 4517 | 1.26% |
| 2024-11-08 | 7.14 | 7.09 | -0.04 | -0.56% | 7.06 | 7.18 | 80509 | 5714 | 1.60% |
| 2024-11-07 | 6.98 | 7.13 | 0.12 | 1.71% | 6.93 | 7.15 | 89021 | 6313 | 1.77% |
| 2024-11-06 | 7.08 | 7.01 | -0.07 | -0.99% | 6.98 | 7.12 | 88943 | 6264 | 1.77% |
| 2024-11-05 | 7.00 | 7.08 | 0.08 | 1.14% | 6.99 | 7.10 | 74896 | 5281 | 1.49% |
| 2024-11-04 | 6.83 | 7.00 | 0.18 | 2.64% | 6.82 | 7.02 | 57410 | 3984 | 1.14% |
| 2024-11-01 | 7.10 | 6.82 | -0.25 | -3.54% | 6.81 | 7.11 | 90159 | 6226 | 1.80% |
| 2024-10-31 | 7.06 | 7.07 | 0.05 | 0.71% | 6.98 | 7.13 | 73746 | 5200 | 1.47% |
| 2024-10-30 | 6.97 | 7.02 | 0.08 | 1.15% | 6.88 | 7.06 | 64116 | 4475 | 1.28% |
| 2024-10-29 | 7.27 | 6.94 | -0.25 | -3.48% | 6.90 | 7.27 | 98757 | 6950 | 1.97% |
| 2024-10-28 | 6.97 | 7.19 | 0.27 | 3.90% | 6.90 | 7.23 | 93968 | 6649 | 1.87% |
| 2024-10-25 | 6.84 | 6.92 | 0.09 | 1.32% | 6.84 | 6.95 | 51239 | 3543 | 1.02% |
| 2024-10-24 | 6.80 | 6.83 | 0.01 | 0.15% | 6.79 | 6.99 | 73651 | 5067 | 1.47% |
| 2024-10-23 | 6.82 | 6.82 | -0.01 | -0.15% | 6.78 | 6.92 | 55291 | 3791 | 1.10% |
| 2024-10-22 | 6.71 | 6.83 | 0.11 | 1.64% | 6.67 | 6.83 | 64087 | 4346 | 1.28% |
| 2024-10-21 | 6.75 | 6.72 | -0.02 | -0.30% | 6.67 | 6.80 | 70255 | 4725 | 1.40% |
| 2024-10-18 | 6.59 | 6.74 | 0.17 | 2.59% | 6.57 | 6.79 | 65117 | 4365 | 1.30% |
| 2024-10-17 | 6.67 | 6.57 | -0.09 | -1.35% | 6.55 | 6.76 | 53189 | 3541 | 1.06% |
| 2024-10-16 | 6.58 | 6.66 | 0.07 | 1.06% | 6.45 | 6.71 | 39852 | 2648 | 0.79% |
| 2024-10-15 | 6.70 | 6.59 | -0.13 | -1.93% | 6.58 | 6.75 | 52298 | 3488 | 1.04% |
| 2024-10-14 | 6.65 | 6.72 | 0.22 | 3.38% | 6.48 | 6.73 | 57503 | 3814 | 1.15% |
| 2024-10-11 | 6.77 | 6.50 | -0.28 | -4.13% | 6.45 | 6.79 | 76678 | 5078 | 1.53% |
| 2024-10-10 | 6.75 | 6.78 | 0.16 | 2.42% | 6.56 | 6.93 | 109077 | 7408 | 2.17% |
| 2024-10-09 | 7.12 | 6.62 | -0.72 | -9.81% | 6.62 | 7.20 | 142088 | 9765 | 2.83% |
| 2024-10-08 | 7.70 | 7.34 | 0.30 | 4.26% | 6.98 | 7.70 | 192994 | 14161 | 3.84% |
| 2024-09-30 | 6.70 | 7.04 | 0.51 | 7.81% | 6.59 | 7.05 | 152751 | 10467 | 3.04% |
| 2024-09-27 | 6.37 | 6.53 | 0.17 | 2.67% | 6.37 | 6.61 | 76348 | 4952 | 1.52% |
| 2024-09-26 | 6.25 | 6.36 | 0.12 | 1.92% | 6.20 | 6.37 | 39963 | 2516 | 0.80% |
| 2024-09-25 | 6.18 | 6.24 | 0.15 | 2.46% | 6.07 | 6.30 | 63356 | 3957 | 1.26% |
| 2024-09-24 | 5.89 | 6.09 | 0.24 | 4.10% | 5.87 | 6.09 | 38984 | 2335 | 0.78% |
| 2024-09-23 | 5.83 | 5.85 | -0.02 | -0.34% | 5.82 | 5.90 | 24323 | 1424 | 0.48% |
| 2024-09-20 | 5.91 | 5.87 | -0.04 | -0.68% | 5.83 | 5.92 | 21336 | 1251 | 0.43% |
| 2024-09-19 | 5.83 | 5.91 | 0.13 | 2.25% | 5.74 | 5.96 | 35123 | 2062 | 0.70% |
| 2024-09-18 | 5.89 | 5.78 | -0.10 | -1.70% | 5.65 | 5.90 | 35417 | 2032 | 0.71% |
| 2024-09-13 | 6.05 | 5.88 | -0.12 | -2.00% | 5.86 | 6.05 | 27293 | 1618 | 0.54% |
| 2024-09-12 | 6.01 | 6.00 | -0.02 | -0.33% | 5.98 | 6.06 | 17562 | 1058 | 0.35% |
| 2024-09-11 | 6.03 | 6.02 | -0.03 | -0.50% | 5.98 | 6.10 | 19476 | 1174 | 0.39% |
| 2024-09-10 | 6.08 | 6.05 | -0.01 | -0.17% | 5.92 | 6.09 | 35201 | 2113 | 0.70% |
| 2024-09-09 | 6.04 | 6.06 | 0.02 | 0.33% | 5.98 | 6.10 | 20782 | 1256 | 0.41% |
| 2024-09-06 | 6.08 | 6.04 | -0.08 | -1.31% | 6.02 | 6.15 | 24414 | 1485 | 0.49% |
| 2024-09-05 | 6.11 | 6.12 | 0.01 | 0.16% | 6.09 | 6.16 | 19087 | 1168 | 0.38% |
| 2024-09-04 | 6.13 | 6.11 | -0.03 | -0.49% | 6.07 | 6.18 | 26160 | 1606 | 0.52% |
| 2024-09-03 | 6.10 | 6.14 | 0.05 | 0.82% | 6.07 | 6.17 | 23921 | 1466 | 0.48% |
| 2024-09-02 | 6.13 | 6.09 | -0.09 | -1.46% | 6.08 | 6.25 | 63704 | 3927 | 1.27% |
| 2024-08-30 | 6.06 | 6.18 | 0.12 | 1.98% | 6.03 | 6.21 | 53508 | 3289 | 1.07% |
| 2024-08-29 | 5.98 | 6.06 | 0.04 | 0.66% | 5.96 | 6.08 | 44242 | 2670 | 0.88% |
| 2024-08-28 | 6.00 | 6.02 | -0.04 | -0.66% | 5.98 | 6.09 | 65643 | 3958 | 1.31% |
| 2024-08-27 | 6.13 | 6.06 | 0.06 | 1.00% | 5.89 | 6.13 | 62794 | 3759 | 1.25% |
| 2024-08-26 | 6.15 | 6.00 | 0.10 | 1.69% | 5.84 | 6.15 | 37185 | 2218 | 0.74% |
| 2024-08-23 | 5.98 | 5.90 | -0.04 | -0.67% | 5.81 | 6.00 | 33620 | 1975 | 0.67% |
| 2024-08-22 | 6.06 | 5.94 | -0.10 | -1.66% | 5.92 | 6.08 | 30106 | 1808 | 0.60% |
| 2024-08-21 | 6.07 | 6.04 | -0.03 | -0.49% | 6.01 | 6.12 | 33784 | 2042 | 0.67% |
| 2024-08-20 | 6.22 | 6.07 | -0.15 | -2.41% | 6.05 | 6.24 | 61664 | 3776 | 1.23% |
| 2024-08-19 | 6.18 | 6.22 | 0.04 | 0.65% | 6.18 | 6.41 | 42210 | 2642 | 0.84% |
| 2024-08-16 | 6.22 | 6.18 | 0.00 | 0.00% | 6.18 | 6.28 | 33195 | 2066 | 0.66% |
| 2024-08-15 | 6.16 | 6.18 | 0.01 | 0.16% | 6.10 | 6.23 | 28970 | 1789 | 0.58% |
| 2024-08-14 | 6.15 | 6.17 | 0.02 | 0.33% | 6.12 | 6.24 | 31219 | 1929 | 0.62% |
| 2024-08-13 | 6.03 | 6.15 | 0.08 | 1.32% | 6.03 | 6.17 | 28278 | 1731 | 0.56% |