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 | 6.77 | 6.86 | 0.09 | 1.33% | 6.73 | 6.96 | 186390 | 12730 | 1.73% |
| 2024-11-20 | 6.78 | 6.77 | -0.01 | -0.15% | 6.72 | 6.79 | 134526 | 9082 | 1.25% |
| 2024-11-19 | 6.75 | 6.78 | 0.05 | 0.74% | 6.64 | 6.81 | 141764 | 9533 | 1.32% |
| 2024-11-18 | 6.82 | 6.73 | -0.09 | -1.32% | 6.69 | 6.88 | 134161 | 9083 | 1.25% |
| 2024-11-15 | 6.90 | 6.82 | -0.11 | -1.59% | 6.82 | 6.99 | 117737 | 8126 | 1.09% |
| 2024-11-14 | 7.02 | 6.93 | -0.08 | -1.14% | 6.89 | 7.04 | 151453 | 10549 | 1.41% |
| 2024-11-13 | 7.05 | 7.01 | -0.07 | -0.99% | 6.93 | 7.09 | 145100 | 10160 | 1.35% |
| 2024-11-12 | 7.07 | 7.08 | 0.02 | 0.28% | 7.00 | 7.17 | 220459 | 15662 | 2.05% |
| 2024-11-11 | 6.99 | 7.06 | -0.01 | -0.14% | 6.91 | 7.11 | 183214 | 12836 | 1.70% |
| 2024-11-08 | 7.19 | 7.07 | -0.08 | -1.12% | 7.01 | 7.25 | 237914 | 16861 | 2.21% |
| 2024-11-07 | 6.87 | 7.15 | 0.25 | 3.62% | 6.86 | 7.20 | 319274 | 22605 | 2.96% |
| 2024-11-06 | 6.80 | 6.90 | 0.08 | 1.17% | 6.77 | 6.94 | 249323 | 17079 | 2.31% |
| 2024-11-05 | 6.71 | 6.82 | 0.07 | 1.04% | 6.70 | 6.84 | 200192 | 13540 | 1.86% |
| 2024-11-04 | 6.76 | 6.75 | -0.01 | -0.15% | 6.65 | 6.77 | 151179 | 10132 | 1.40% |
| 2024-11-01 | 6.75 | 6.76 | -0.06 | -0.88% | 6.68 | 6.87 | 132438 | 8983 | 1.23% |
| 2024-10-31 | 6.90 | 6.82 | -0.08 | -1.16% | 6.76 | 6.95 | 158381 | 10826 | 1.47% |
| 2024-10-30 | 6.88 | 6.90 | 0.02 | 0.29% | 6.81 | 6.93 | 110825 | 7621 | 1.03% |
| 2024-10-29 | 7.06 | 6.88 | -0.18 | -2.55% | 6.83 | 7.10 | 157723 | 10906 | 1.46% |
| 2024-10-28 | 6.84 | 7.06 | 0.21 | 3.07% | 6.82 | 7.07 | 181611 | 12630 | 1.69% |
| 2024-10-25 | 6.83 | 6.85 | 0.02 | 0.29% | 6.80 | 6.92 | 162291 | 11120 | 1.51% |
| 2024-10-24 | 6.82 | 6.83 | 0.00 | 0.00% | 6.78 | 6.87 | 84747 | 5786 | 0.79% |
| 2024-10-23 | 6.83 | 6.83 | 0.02 | 0.29% | 6.79 | 6.92 | 138098 | 9444 | 1.28% |
| 2024-10-22 | 6.70 | 6.81 | 0.09 | 1.34% | 6.67 | 6.88 | 161289 | 10955 | 1.50% |
| 2024-10-21 | 6.74 | 6.72 | -0.02 | -0.30% | 6.66 | 6.84 | 139803 | 9418 | 1.30% |
| 2024-10-18 | 6.66 | 6.74 | 0.07 | 1.05% | 6.60 | 6.84 | 180348 | 12102 | 1.67% |
| 2024-10-17 | 6.85 | 6.67 | -0.17 | -2.49% | 6.66 | 6.90 | 110387 | 7482 | 1.02% |
| 2024-10-16 | 6.69 | 6.84 | 0.11 | 1.63% | 6.67 | 6.96 | 175475 | 12010 | 1.63% |
| 2024-10-15 | 6.86 | 6.73 | -0.14 | -2.04% | 6.73 | 6.95 | 153786 | 10493 | 1.43% |
| 2024-10-14 | 6.92 | 6.87 | -0.01 | -0.15% | 6.75 | 6.96 | 151599 | 10385 | 1.41% |
| 2024-10-11 | 6.91 | 6.88 | 0.02 | 0.29% | 6.80 | 7.06 | 185515 | 12895 | 1.72% |
| 2024-10-10 | 6.88 | 6.86 | 0.00 | 0.00% | 6.84 | 7.17 | 208820 | 14531 | 1.94% |
| 2024-10-09 | 7.43 | 6.86 | -0.62 | -8.29% | 6.86 | 7.43 | 251377 | 17843 | 2.33% |
| 2024-10-08 | 8.20 | 7.48 | -0.02 | -0.27% | 7.31 | 8.20 | 329806 | 25198 | 3.06% |
| 2024-09-30 | 7.10 | 7.50 | 0.57 | 8.23% | 6.98 | 7.50 | 298254 | 21873 | 2.77% |
| 2024-09-27 | 6.80 | 6.93 | 0.26 | 3.90% | 6.75 | 7.03 | 181447 | 12501 | 1.68% |
| 2024-09-26 | 6.56 | 6.67 | 0.06 | 0.91% | 6.52 | 6.74 | 157351 | 10403 | 1.46% |
| 2024-09-25 | 6.51 | 6.61 | 0.12 | 1.85% | 6.51 | 6.65 | 93951 | 6198 | 0.87% |
| 2024-09-24 | 6.25 | 6.49 | 0.24 | 3.84% | 6.25 | 6.55 | 122459 | 7865 | 1.14% |
| 2024-09-23 | 6.28 | 6.25 | -0.04 | -0.64% | 6.22 | 6.32 | 66032 | 4134 | 0.61% |
| 2024-09-20 | 6.33 | 6.29 | -0.03 | -0.47% | 6.21 | 6.34 | 69767 | 4378 | 0.65% |
| 2024-09-19 | 6.35 | 6.32 | 0.03 | 0.48% | 6.27 | 6.39 | 71795 | 4545 | 0.67% |
| 2024-09-18 | 6.51 | 6.29 | -0.19 | -2.93% | 6.25 | 6.52 | 66236 | 4199 | 0.61% |
| 2024-09-13 | 6.53 | 6.48 | -0.07 | -1.07% | 6.47 | 6.57 | 39338 | 2561 | 0.37% |
| 2024-09-12 | 6.55 | 6.55 | 0.02 | 0.31% | 6.51 | 6.63 | 57670 | 3785 | 0.54% |
| 2024-09-11 | 6.59 | 6.53 | -0.06 | -0.91% | 6.49 | 6.59 | 56984 | 3723 | 0.53% |
| 2024-09-10 | 6.54 | 6.59 | 0.06 | 0.92% | 6.48 | 6.61 | 68753 | 4500 | 0.64% |
| 2024-09-09 | 6.58 | 6.53 | -0.02 | -0.31% | 6.48 | 6.63 | 60831 | 3969 | 0.56% |
| 2024-09-06 | 6.62 | 6.55 | -0.06 | -0.91% | 6.53 | 6.68 | 60047 | 3960 | 0.56% |
| 2024-09-05 | 6.32 | 6.61 | 0.28 | 4.42% | 6.31 | 6.77 | 179252 | 11800 | 1.66% |
| 2024-09-04 | 6.50 | 6.33 | -0.18 | -2.76% | 6.29 | 6.58 | 105819 | 6758 | 0.98% |
| 2024-09-03 | 6.57 | 6.51 | -0.05 | -0.76% | 6.50 | 6.64 | 119145 | 7808 | 1.11% |
| 2024-09-02 | 6.70 | 6.56 | -0.16 | -2.38% | 6.53 | 6.71 | 123284 | 8137 | 1.14% |
| 2024-08-30 | 6.60 | 6.72 | 0.00 | 0.00% | 6.52 | 6.80 | 127277 | 8521 | 1.18% |
| 2024-08-29 | 6.78 | 6.72 | -0.04 | -0.59% | 6.68 | 6.87 | 127884 | 8634 | 1.19% |
| 2024-08-28 | 6.67 | 6.76 | 0.07 | 1.05% | 6.62 | 6.84 | 83644 | 5652 | 0.78% |
| 2024-08-27 | 6.85 | 6.69 | -0.15 | -2.19% | 6.62 | 6.85 | 88935 | 5958 | 0.83% |
| 2024-08-26 | 6.90 | 6.84 | -0.08 | -1.16% | 6.80 | 6.92 | 90953 | 6221 | 0.84% |
| 2024-08-23 | 6.97 | 6.92 | -0.07 | -1.00% | 6.80 | 7.02 | 124192 | 8585 | 1.15% |
| 2024-08-22 | 7.05 | 6.99 | -0.06 | -0.85% | 6.94 | 7.08 | 82320 | 5763 | 0.76% |
| 2024-08-21 | 7.09 | 7.05 | -0.03 | -0.42% | 7.02 | 7.12 | 46018 | 3249 | 0.43% |
| 2024-08-20 | 7.10 | 7.08 | -0.03 | -0.42% | 7.06 | 7.17 | 67730 | 4811 | 0.63% |
| 2024-08-19 | 7.06 | 7.11 | 0.03 | 0.42% | 7.02 | 7.15 | 93805 | 6647 | 0.87% |
| 2024-08-16 | 7.19 | 7.08 | -0.10 | -1.39% | 7.07 | 7.19 | 103272 | 7352 | 0.96% |
| 2024-08-15 | 7.13 | 7.18 | 0.07 | 0.98% | 7.11 | 7.28 | 205603 | 14782 | 1.91% |
| 2024-08-14 | 7.14 | 7.11 | -0.04 | -0.56% | 7.06 | 7.16 | 95971 | 6829 | 0.89% |