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 | 7.20 | 0.29 | 4.20% | 7.03 | 7.57 | 502781 | 36613 | 4.21% |
| 2024-11-20 | 6.78 | 6.91 | 0.14 | 2.07% | 6.74 | 6.95 | 190126 | 13057 | 1.59% |
| 2024-11-19 | 6.62 | 6.77 | 0.19 | 2.89% | 6.58 | 6.78 | 155536 | 10373 | 1.30% |
| 2024-11-18 | 6.82 | 6.58 | -0.24 | -3.52% | 6.53 | 6.92 | 198491 | 13251 | 1.66% |
| 2024-11-15 | 7.00 | 6.82 | -0.22 | -3.13% | 6.80 | 7.08 | 192735 | 13392 | 1.61% |
| 2024-11-14 | 7.23 | 7.04 | -0.23 | -3.16% | 7.00 | 7.33 | 218594 | 15608 | 1.83% |
| 2024-11-13 | 7.20 | 7.27 | -0.02 | -0.27% | 7.13 | 7.43 | 200714 | 14572 | 1.68% |
| 2024-11-12 | 7.45 | 7.29 | -0.16 | -2.15% | 7.21 | 7.59 | 294422 | 21787 | 2.46% |
| 2024-11-11 | 7.36 | 7.45 | 0.09 | 1.22% | 7.32 | 7.46 | 318168 | 23542 | 2.66% |
| 2024-11-08 | 7.55 | 7.36 | -0.16 | -2.13% | 7.32 | 7.67 | 442535 | 33126 | 3.70% |
| 2024-11-07 | 7.48 | 7.52 | -0.03 | -0.40% | 7.39 | 7.70 | 466318 | 35091 | 3.90% |
| 2024-11-06 | 7.51 | 7.55 | 0.02 | 0.27% | 7.40 | 7.81 | 708010 | 54023 | 5.92% |
| 2024-11-05 | 7.11 | 7.53 | 0.36 | 5.02% | 7.11 | 7.60 | 810117 | 60126 | 6.78% |
| 2024-11-04 | 7.57 | 7.17 | -0.17 | -2.32% | 7.01 | 7.59 | 897054 | 64450 | 7.51% |
| 2024-11-01 | 6.66 | 7.34 | 0.67 | 10.04% | 6.59 | 7.34 | 859916 | 61583 | 7.20% |
| 2024-10-31 | 6.59 | 6.67 | 0.06 | 0.91% | 6.52 | 6.75 | 182469 | 12129 | 1.53% |
| 2024-10-30 | 6.64 | 6.61 | -0.03 | -0.45% | 6.51 | 6.73 | 150274 | 9939 | 1.26% |
| 2024-10-29 | 6.88 | 6.64 | -0.20 | -2.92% | 6.61 | 6.89 | 205459 | 13745 | 1.72% |
| 2024-10-28 | 6.72 | 6.84 | 0.11 | 1.63% | 6.71 | 6.84 | 157777 | 10700 | 1.32% |
| 2024-10-25 | 6.64 | 6.73 | 0.09 | 1.36% | 6.63 | 6.79 | 154030 | 10313 | 1.29% |
| 2024-10-24 | 6.66 | 6.64 | -0.07 | -1.04% | 6.54 | 6.71 | 129887 | 8578 | 1.09% |
| 2024-10-23 | 6.68 | 6.71 | 0.02 | 0.30% | 6.64 | 6.78 | 162112 | 10866 | 1.36% |
| 2024-10-22 | 6.65 | 6.69 | 0.04 | 0.60% | 6.57 | 6.71 | 159327 | 10587 | 1.33% |
| 2024-10-21 | 6.62 | 6.65 | 0.13 | 1.99% | 6.53 | 6.72 | 221073 | 14669 | 1.85% |
| 2024-10-18 | 6.40 | 6.52 | 0.15 | 2.35% | 6.37 | 6.63 | 176400 | 11492 | 1.48% |
| 2024-10-17 | 6.47 | 6.37 | -0.05 | -0.78% | 6.35 | 6.56 | 111602 | 7212 | 0.93% |
| 2024-10-16 | 6.35 | 6.42 | 0.02 | 0.31% | 6.30 | 6.50 | 119102 | 7626 | 1.00% |
| 2024-10-15 | 6.55 | 6.40 | -0.22 | -3.32% | 6.38 | 6.63 | 125661 | 8150 | 1.05% |
| 2024-10-14 | 6.42 | 6.62 | 0.24 | 3.76% | 6.39 | 6.63 | 181534 | 11834 | 1.52% |
| 2024-10-11 | 6.65 | 6.38 | -0.30 | -4.49% | 6.30 | 6.68 | 196419 | 12687 | 1.64% |
| 2024-10-10 | 6.67 | 6.68 | 0.07 | 1.06% | 6.49 | 6.89 | 250610 | 16819 | 2.10% |
| 2024-10-09 | 7.18 | 6.61 | -0.70 | -9.58% | 6.59 | 7.18 | 437077 | 29793 | 3.66% |
| 2024-10-08 | 7.57 | 7.31 | 0.43 | 6.25% | 6.89 | 7.57 | 488691 | 35425 | 4.09% |
| 2024-09-30 | 6.48 | 6.88 | 0.63 | 10.08% | 6.43 | 6.88 | 392584 | 26250 | 3.28% |
| 2024-09-27 | 6.07 | 6.25 | 0.28 | 4.69% | 6.04 | 6.35 | 267820 | 16541 | 2.24% |
| 2024-09-26 | 5.84 | 5.97 | 0.12 | 2.05% | 5.78 | 5.97 | 189075 | 11081 | 1.58% |
| 2024-09-25 | 5.97 | 5.85 | -0.03 | -0.51% | 5.82 | 6.05 | 193216 | 11500 | 1.62% |
| 2024-09-24 | 5.76 | 5.88 | 0.11 | 1.91% | 5.76 | 5.92 | 147710 | 8647 | 1.24% |
| 2024-09-23 | 5.68 | 5.77 | 0.04 | 0.70% | 5.64 | 5.78 | 85070 | 4887 | 0.71% |
| 2024-09-20 | 5.71 | 5.73 | 0.01 | 0.17% | 5.64 | 5.77 | 89380 | 5099 | 0.75% |
| 2024-09-19 | 5.51 | 5.72 | 0.22 | 4.00% | 5.44 | 5.73 | 109007 | 6141 | 0.91% |
| 2024-09-18 | 5.50 | 5.50 | 0.02 | 0.36% | 5.38 | 5.53 | 65211 | 3552 | 0.55% |
| 2024-09-13 | 5.61 | 5.48 | -0.08 | -1.44% | 5.48 | 5.62 | 60053 | 3321 | 0.50% |
| 2024-09-12 | 5.56 | 5.56 | 0.00 | 0.00% | 5.52 | 5.68 | 62182 | 3481 | 0.52% |
| 2024-09-11 | 5.51 | 5.56 | 0.01 | 0.18% | 5.50 | 5.60 | 67451 | 3744 | 0.56% |
| 2024-09-10 | 5.53 | 5.55 | 0.08 | 1.46% | 5.43 | 5.56 | 73931 | 4068 | 0.62% |
| 2024-09-09 | 5.50 | 5.47 | -0.07 | -1.26% | 5.43 | 5.55 | 68508 | 3759 | 0.57% |
| 2024-09-06 | 5.67 | 5.54 | -0.12 | -2.12% | 5.54 | 5.69 | 73625 | 4117 | 0.62% |
| 2024-09-05 | 5.63 | 5.66 | 0.04 | 0.71% | 5.61 | 5.70 | 79521 | 4491 | 0.67% |
| 2024-09-04 | 5.66 | 5.62 | -0.10 | -1.75% | 5.60 | 5.72 | 96946 | 5478 | 0.81% |
| 2024-09-03 | 5.67 | 5.72 | 0.03 | 0.53% | 5.63 | 5.81 | 92916 | 5320 | 0.78% |
| 2024-09-02 | 5.73 | 5.69 | -0.05 | -0.87% | 5.69 | 5.84 | 144634 | 8318 | 1.21% |
| 2024-08-30 | 5.70 | 5.74 | 0.01 | 0.17% | 5.65 | 5.80 | 167283 | 9596 | 1.40% |
| 2024-08-29 | 5.46 | 5.73 | 0.23 | 4.18% | 5.45 | 5.82 | 266357 | 15109 | 2.23% |
| 2024-08-28 | 5.39 | 5.50 | 0.12 | 2.23% | 5.36 | 5.53 | 191593 | 10495 | 1.60% |
| 2024-08-27 | 5.52 | 5.38 | 0.02 | 0.37% | 5.34 | 5.58 | 156939 | 8482 | 1.31% |
| 2024-08-26 | 5.28 | 5.36 | 0.09 | 1.71% | 5.27 | 5.40 | 87170 | 4666 | 0.73% |
| 2024-08-23 | 5.23 | 5.27 | -0.01 | -0.19% | 5.20 | 5.36 | 71160 | 3743 | 0.60% |
| 2024-08-22 | 5.40 | 5.28 | -0.12 | -2.22% | 5.26 | 5.42 | 72330 | 3848 | 0.61% |
| 2024-08-21 | 5.26 | 5.40 | 0.10 | 1.89% | 5.25 | 5.41 | 99387 | 5318 | 0.83% |
| 2024-08-20 | 5.35 | 5.30 | -0.08 | -1.49% | 5.27 | 5.43 | 89956 | 4798 | 0.75% |
| 2024-08-19 | 5.28 | 5.38 | 0.11 | 2.09% | 5.26 | 5.44 | 108164 | 5821 | 0.91% |
| 2024-08-16 | 5.36 | 5.27 | -0.01 | -0.19% | 5.26 | 5.40 | 73360 | 3897 | 0.61% |
| 2024-08-15 | 5.21 | 5.28 | 0.05 | 0.96% | 5.18 | 5.33 | 62094 | 3271 | 0.52% |
| 2024-08-14 | 5.30 | 5.23 | -0.09 | -1.69% | 5.22 | 5.33 | 64062 | 3363 | 0.54% |
| 2024-08-13 | 5.27 | 5.32 | 0.08 | 1.53% | 5.23 | 5.33 | 80947 | 4279 | 0.68% |