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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-19 | 6.91 | 7.08 | 0.24 | 3.51% | 6.84 | 7.12 | 51280 | 3590 | 1.89% |
| 2024-09-18 | 7.00 | 6.84 | -0.18 | -2.56% | 6.69 | 7.05 | 63748 | 4361 | 2.35% |
| 2024-09-13 | 7.22 | 7.02 | -0.20 | -2.77% | 7.01 | 7.24 | 70034 | 4975 | 2.58% |
| 2024-09-12 | 7.28 | 7.22 | 0.01 | 0.14% | 7.21 | 7.34 | 59937 | 4363 | 2.21% |
| 2024-09-11 | 7.29 | 7.21 | -0.14 | -1.90% | 7.15 | 7.33 | 54539 | 3948 | 2.01% |
| 2024-09-10 | 7.14 | 7.35 | 0.13 | 1.80% | 6.98 | 7.39 | 127889 | 9221 | 4.71% |
| 2024-09-09 | 7.06 | 7.22 | 0.16 | 2.27% | 6.89 | 7.48 | 91834 | 6568 | 3.38% |
| 2024-09-06 | 7.30 | 7.06 | -0.26 | -3.55% | 7.04 | 7.30 | 71739 | 5130 | 2.64% |
| 2024-09-05 | 7.17 | 7.32 | 0.16 | 2.23% | 7.16 | 7.34 | 67230 | 4886 | 2.48% |
| 2024-09-04 | 7.24 | 7.16 | -0.13 | -1.78% | 7.14 | 7.26 | 50876 | 3659 | 1.87% |
| 2024-09-03 | 7.11 | 7.29 | 0.17 | 2.39% | 7.11 | 7.29 | 66061 | 4767 | 2.43% |
| 2024-09-02 | 7.24 | 7.12 | -0.12 | -1.66% | 7.08 | 7.27 | 54589 | 3922 | 2.01% |
| 2024-08-30 | 7.00 | 7.24 | 0.27 | 3.87% | 6.97 | 7.35 | 102294 | 7395 | 3.77% |
| 2024-08-29 | 6.96 | 6.97 | 0.01 | 0.14% | 6.85 | 7.03 | 40380 | 2807 | 1.49% |
| 2024-08-28 | 6.88 | 6.96 | 0.07 | 1.02% | 6.75 | 7.04 | 48224 | 3331 | 1.78% |
| 2024-08-27 | 7.11 | 6.89 | -0.27 | -3.77% | 6.83 | 7.13 | 55765 | 3883 | 2.05% |
| 2024-08-26 | 7.21 | 7.16 | 0.03 | 0.42% | 6.99 | 7.21 | 52652 | 3744 | 1.94% |
| 2024-08-23 | 6.95 | 7.13 | 0.15 | 2.15% | 6.83 | 7.20 | 74764 | 5254 | 2.76% |
| 2024-08-22 | 7.21 | 6.98 | -0.27 | -3.72% | 6.92 | 7.38 | 92419 | 6612 | 3.41% |
| 2024-08-21 | 7.08 | 7.25 | 0.09 | 1.26% | 7.03 | 7.28 | 89889 | 6441 | 3.31% |
| 2024-08-20 | 7.12 | 7.16 | 0.02 | 0.28% | 7.03 | 7.33 | 85289 | 6123 | 3.14% |
| 2024-08-19 | 7.16 | 7.14 | -0.02 | -0.28% | 7.10 | 7.34 | 72011 | 5188 | 2.65% |
| 2024-08-16 | 7.17 | 7.16 | -0.05 | -0.69% | 7.15 | 7.32 | 88513 | 6410 | 3.26% |
| 2024-08-15 | 7.04 | 7.21 | 0.08 | 1.12% | 6.99 | 7.26 | 102242 | 7325 | 3.77% |
| 2024-08-14 | 6.99 | 7.13 | 0.20 | 2.89% | 6.92 | 7.37 | 116229 | 8343 | 4.28% |
| 2024-08-13 | 6.94 | 6.93 | 0.04 | 0.58% | 6.78 | 6.96 | 29822 | 2048 | 1.10% |
| 2024-08-12 | 7.05 | 6.89 | -0.15 | -2.13% | 6.80 | 7.10 | 45432 | 3153 | 1.67% |
| 2024-08-09 | 7.07 | 7.04 | -0.04 | -0.56% | 7.03 | 7.23 | 49057 | 3489 | 1.81% |
| 2024-08-08 | 7.09 | 7.08 | -0.07 | -0.98% | 6.94 | 7.15 | 72613 | 5114 | 2.68% |
| 2024-08-07 | 6.91 | 7.15 | 0.28 | 4.08% | 6.91 | 7.36 | 118139 | 8427 | 4.35% |
| 2024-08-06 | 6.72 | 6.87 | 0.22 | 3.31% | 6.69 | 6.88 | 40148 | 2732 | 1.48% |
| 2024-08-05 | 6.82 | 6.65 | -0.22 | -3.20% | 6.65 | 6.97 | 54025 | 3677 | 1.99% |
| 2024-08-02 | 7.00 | 6.87 | -0.18 | -2.55% | 6.85 | 7.05 | 48134 | 3347 | 1.77% |
| 2024-08-01 | 6.99 | 7.05 | 0.02 | 0.28% | 6.98 | 7.10 | 48245 | 3396 | 1.78% |
| 2024-07-31 | 6.85 | 7.03 | 0.16 | 2.33% | 6.80 | 7.03 | 65712 | 4582 | 2.42% |
| 2024-07-30 | 6.77 | 6.87 | 0.06 | 0.88% | 6.74 | 6.95 | 36904 | 2533 | 1.36% |
| 2024-07-29 | 6.75 | 6.81 | 0.06 | 0.89% | 6.70 | 6.86 | 44381 | 3018 | 1.64% |
| 2024-07-26 | 6.52 | 6.75 | 0.15 | 2.27% | 6.52 | 6.77 | 47288 | 3172 | 1.74% |
| 2024-07-25 | 6.52 | 6.60 | 0.05 | 0.76% | 6.39 | 6.66 | 41807 | 2736 | 1.54% |
| 2024-07-24 | 6.59 | 6.55 | -0.04 | -0.61% | 6.52 | 6.69 | 42542 | 2804 | 1.57% |
| 2024-07-23 | 6.60 | 6.59 | -0.06 | -0.90% | 6.58 | 6.76 | 49778 | 3327 | 1.83% |
| 2024-07-22 | 6.52 | 6.65 | 0.13 | 1.99% | 6.52 | 6.68 | 44602 | 2950 | 1.64% |
| 2024-07-19 | 6.38 | 6.52 | 0.13 | 2.03% | 6.36 | 6.55 | 40886 | 2650 | 1.51% |
| 2024-07-18 | 6.36 | 6.39 | -0.09 | -1.39% | 6.16 | 6.43 | 61161 | 3837 | 2.25% |
| 2024-07-17 | 6.80 | 6.48 | -0.23 | -3.43% | 6.46 | 6.87 | 53611 | 3542 | 1.98% |
| 2024-07-16 | 6.65 | 6.71 | 0.05 | 0.75% | 6.57 | 6.74 | 33137 | 2210 | 1.22% |
| 2024-07-15 | 6.83 | 6.66 | -0.23 | -3.34% | 6.62 | 6.93 | 44657 | 2995 | 1.65% |
| 2024-07-12 | 7.00 | 6.89 | -0.11 | -1.57% | 6.86 | 7.05 | 53149 | 3687 | 1.96% |
| 2024-07-11 | 6.86 | 7.00 | 0.23 | 3.40% | 6.84 | 7.04 | 84980 | 5900 | 3.13% |
| 2024-07-10 | 6.73 | 6.77 | -0.05 | -0.73% | 6.73 | 6.87 | 60098 | 4087 | 2.21% |
| 2024-07-09 | 6.57 | 6.82 | 0.30 | 4.60% | 6.44 | 6.83 | 101951 | 6786 | 3.76% |
| 2024-07-08 | 6.85 | 6.52 | -0.34 | -4.96% | 6.45 | 6.85 | 99589 | 6559 | 3.67% |
| 2024-07-05 | 7.11 | 6.86 | -0.33 | -4.59% | 6.54 | 7.16 | 133412 | 9079 | 4.92% |
| 2024-07-04 | 7.27 | 7.19 | 0.00 | 0.00% | 7.11 | 7.35 | 104904 | 7575 | 3.87% |
| 2024-07-03 | 7.46 | 7.19 | -0.39 | -5.15% | 7.13 | 7.49 | 131897 | 9551 | 4.86% |
| 2024-07-02 | 7.35 | 7.58 | 0.18 | 2.43% | 7.30 | 7.66 | 178935 | 13359 | 6.59% |
| 2024-07-01 | 7.18 | 7.40 | 0.17 | 2.35% | 7.10 | 7.40 | 137443 | 10015 | 5.06% |
| 2024-06-28 | 7.30 | 7.23 | -0.18 | -2.43% | 7.20 | 7.55 | 174315 | 12841 | 6.42% |
| 2024-06-27 | 7.55 | 7.41 | -0.29 | -3.77% | 7.31 | 7.55 | 164862 | 12238 | 6.08% |
| 2024-06-26 | 7.50 | 7.70 | 0.06 | 0.79% | 7.28 | 7.73 | 212242 | 15965 | 7.82% |
| 2024-06-25 | 7.51 | 7.64 | -0.11 | -1.42% | 7.43 | 7.72 | 245160 | 18518 | 9.03% |
| 2024-06-24 | 7.19 | 7.75 | 0.16 | 2.11% | 7.09 | 7.95 | 399984 | 30173 | 14.74% |
| 2024-06-21 | 6.82 | 7.59 | 0.81 | 11.95% | 6.64 | 8.14 | 368515 | 28431 | 13.58% |
| 2024-06-20 | 6.97 | 6.78 | -0.26 | -3.69% | 6.78 | 7.03 | 43086 | 2967 | 1.59% |
| 2024-06-19 | 6.89 | 7.04 | 0.10 | 1.44% | 6.89 | 7.14 | 56988 | 4014 | 2.10% |
| 2024-06-18 | 6.74 | 6.94 | 0.25 | 3.74% | 6.66 | 6.95 | 45899 | 3151 | 1.69% |
| 2024-06-17 | 6.75 | 6.69 | -0.06 | -0.89% | 6.65 | 6.85 | 27195 | 1831 | 1.00% |
| 2024-06-14 | 6.70 | 6.75 | 0.05 | 0.75% | 6.56 | 6.78 | 32155 | 2155 | 1.18% |
| 2024-06-13 | 6.60 | 6.70 | 0.05 | 0.75% | 6.60 | 6.78 | 43990 | 2951 | 1.62% |
| 2024-06-12 | 6.55 | 6.65 | 0.12 | 1.84% | 6.52 | 6.69 | 27433 | 1821 | 1.01% |