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 | 6.99 | 6.99 | -0.03 | -0.43% | 6.93 | 7.01 | 107849 | 7518 | 1.68% |
| 2024-11-20 | 6.93 | 7.02 | 0.08 | 1.15% | 6.91 | 7.03 | 133687 | 9328 | 2.08% |
| 2024-11-19 | 6.91 | 6.94 | 0.04 | 0.58% | 6.81 | 6.95 | 118776 | 8171 | 1.85% |
| 2024-11-18 | 6.99 | 6.90 | -0.10 | -1.43% | 6.86 | 7.04 | 151059 | 10486 | 2.35% |
| 2024-11-15 | 7.09 | 7.00 | -0.07 | -0.99% | 7.00 | 7.13 | 143442 | 10112 | 2.24% |
| 2024-11-14 | 7.12 | 7.07 | -0.09 | -1.26% | 7.06 | 7.25 | 169456 | 12084 | 2.64% |
| 2024-11-13 | 7.17 | 7.16 | -0.05 | -0.69% | 7.06 | 7.27 | 184947 | 13216 | 2.88% |
| 2024-11-12 | 7.29 | 7.21 | -0.11 | -1.50% | 7.15 | 7.36 | 314320 | 22832 | 4.90% |
| 2024-11-11 | 7.44 | 7.32 | 0.04 | 0.55% | 7.27 | 7.44 | 319423 | 23422 | 4.98% |
| 2024-11-08 | 7.50 | 7.28 | -0.14 | -1.89% | 7.24 | 7.50 | 398232 | 29141 | 6.21% |
| 2024-11-07 | 7.44 | 7.42 | -0.08 | -1.07% | 7.27 | 7.49 | 609654 | 45108 | 9.50% |
| 2024-11-06 | 7.07 | 7.50 | 0.41 | 5.78% | 7.06 | 7.53 | 791970 | 57539 | 12.34% |
| 2024-11-05 | 6.94 | 7.09 | 0.13 | 1.87% | 6.90 | 7.15 | 334538 | 23523 | 5.21% |
| 2024-11-04 | 6.90 | 6.96 | 0.00 | 0.00% | 6.79 | 6.97 | 198682 | 13655 | 3.10% |
| 2024-11-01 | 6.94 | 6.96 | -0.01 | -0.14% | 6.91 | 7.07 | 251177 | 17584 | 3.91% |
| 2024-10-31 | 6.96 | 6.97 | 0.00 | 0.00% | 6.89 | 7.05 | 199790 | 13882 | 3.11% |
| 2024-10-30 | 7.02 | 6.97 | -0.11 | -1.55% | 6.90 | 7.07 | 234219 | 16357 | 3.65% |
| 2024-10-29 | 7.15 | 7.08 | -0.06 | -0.84% | 7.00 | 7.29 | 358876 | 25486 | 5.59% |
| 2024-10-28 | 6.97 | 7.14 | 0.17 | 2.44% | 6.97 | 7.15 | 357435 | 25401 | 5.57% |
| 2024-10-25 | 6.90 | 6.97 | -0.01 | -0.14% | 6.87 | 7.02 | 203444 | 14175 | 3.17% |
| 2024-10-24 | 7.04 | 6.98 | -0.10 | -1.41% | 6.94 | 7.09 | 184166 | 12879 | 2.87% |
| 2024-10-23 | 7.10 | 7.08 | -0.07 | -0.98% | 7.00 | 7.11 | 289396 | 20415 | 4.51% |
| 2024-10-22 | 7.01 | 7.15 | 0.14 | 2.00% | 6.94 | 7.24 | 392913 | 27898 | 6.12% |
| 2024-10-21 | 6.97 | 7.01 | 0.01 | 0.14% | 6.90 | 7.06 | 256430 | 17908 | 4.00% |
| 2024-10-18 | 6.92 | 7.00 | 0.02 | 0.29% | 6.80 | 7.06 | 325943 | 22593 | 5.08% |
| 2024-10-17 | 7.12 | 6.98 | -0.16 | -2.24% | 6.96 | 7.13 | 266146 | 18718 | 4.15% |
| 2024-10-16 | 7.22 | 7.14 | -0.05 | -0.70% | 7.02 | 7.31 | 357299 | 25630 | 5.57% |
| 2024-10-15 | 6.99 | 7.19 | 0.09 | 1.27% | 6.89 | 7.34 | 482893 | 34369 | 7.52% |
| 2024-10-14 | 6.73 | 7.10 | 0.42 | 6.29% | 6.70 | 7.27 | 456918 | 32187 | 7.12% |
| 2024-10-11 | 6.86 | 6.68 | -0.22 | -3.19% | 6.58 | 6.89 | 219566 | 14766 | 3.42% |
| 2024-10-10 | 6.69 | 6.90 | 0.26 | 3.92% | 6.69 | 7.02 | 359906 | 24808 | 5.61% |
| 2024-10-09 | 7.18 | 6.64 | -0.69 | -9.41% | 6.63 | 7.19 | 421808 | 29025 | 6.57% |
| 2024-10-08 | 7.88 | 7.33 | 0.14 | 1.95% | 6.96 | 7.88 | 815311 | 60372 | 12.70% |
| 2024-09-30 | 6.91 | 7.19 | 0.45 | 6.68% | 6.74 | 7.28 | 772436 | 54387 | 12.04% |
| 2024-09-27 | 6.59 | 6.74 | 0.19 | 2.90% | 6.54 | 6.77 | 321501 | 21399 | 5.01% |
| 2024-09-26 | 6.40 | 6.55 | 0.09 | 1.39% | 6.38 | 6.55 | 287258 | 18679 | 4.48% |
| 2024-09-25 | 6.47 | 6.46 | 0.03 | 0.47% | 6.36 | 6.55 | 287786 | 18605 | 4.48% |
| 2024-09-24 | 6.31 | 6.43 | 0.12 | 1.90% | 6.28 | 6.44 | 218111 | 13908 | 3.40% |
| 2024-09-23 | 6.34 | 6.31 | -0.08 | -1.25% | 6.26 | 6.37 | 138995 | 8770 | 2.17% |
| 2024-09-20 | 6.42 | 6.39 | -0.12 | -1.84% | 6.37 | 6.51 | 204829 | 13128 | 3.19% |
| 2024-09-19 | 6.18 | 6.51 | 0.35 | 5.68% | 6.16 | 6.59 | 372611 | 24097 | 5.81% |
| 2024-09-18 | 6.26 | 6.16 | -0.12 | -1.91% | 6.09 | 6.27 | 139852 | 8631 | 2.18% |
| 2024-09-13 | 6.14 | 6.28 | 0.12 | 1.95% | 6.05 | 6.39 | 240396 | 15024 | 3.75% |
| 2024-09-12 | 6.13 | 6.16 | 0.02 | 0.33% | 6.11 | 6.26 | 134146 | 8297 | 2.09% |
| 2024-09-11 | 6.13 | 6.14 | -0.04 | -0.65% | 6.09 | 6.19 | 77645 | 4754 | 1.21% |
| 2024-09-10 | 6.30 | 6.18 | -0.18 | -2.83% | 6.10 | 6.31 | 168456 | 10399 | 2.62% |
| 2024-09-09 | 6.25 | 6.36 | 0.13 | 2.09% | 6.14 | 6.43 | 239223 | 14993 | 3.73% |
| 2024-09-06 | 6.33 | 6.23 | -0.14 | -2.20% | 6.18 | 6.36 | 235731 | 14734 | 3.67% |
| 2024-09-05 | 6.47 | 6.37 | -0.15 | -2.30% | 6.33 | 6.50 | 263253 | 16847 | 4.10% |
| 2024-09-04 | 6.40 | 6.52 | 0.12 | 1.88% | 6.34 | 6.81 | 442399 | 29243 | 6.89% |
| 2024-09-03 | 6.20 | 6.40 | 0.15 | 2.40% | 6.10 | 6.49 | 336930 | 21330 | 5.25% |
| 2024-09-02 | 6.14 | 6.25 | 0.11 | 1.79% | 6.13 | 6.55 | 375646 | 23820 | 5.85% |
| 2024-08-30 | 6.09 | 6.14 | 0.01 | 0.16% | 6.05 | 6.16 | 209926 | 12844 | 3.27% |
| 2024-08-29 | 6.16 | 6.13 | -0.11 | -1.76% | 6.11 | 6.32 | 238287 | 14747 | 3.71% |
| 2024-08-28 | 5.92 | 6.24 | 0.29 | 4.87% | 5.89 | 6.34 | 365914 | 22640 | 5.70% |
| 2024-08-27 | 5.86 | 5.95 | 0.06 | 1.02% | 5.81 | 6.15 | 210643 | 12644 | 3.28% |
| 2024-08-26 | 5.63 | 5.89 | 0.34 | 6.13% | 5.62 | 6.09 | 202703 | 11922 | 3.16% |
| 2024-08-23 | 5.65 | 5.55 | -0.09 | -1.60% | 5.53 | 5.70 | 64734 | 3630 | 1.01% |
| 2024-08-22 | 5.77 | 5.64 | -0.14 | -2.42% | 5.61 | 5.80 | 61149 | 3476 | 0.95% |
| 2024-08-21 | 5.74 | 5.78 | 0.03 | 0.52% | 5.71 | 5.78 | 31012 | 1784 | 0.48% |
| 2024-08-20 | 5.88 | 5.75 | -0.12 | -2.04% | 5.73 | 5.91 | 60021 | 3466 | 0.94% |
| 2024-08-19 | 5.86 | 5.87 | 0.01 | 0.17% | 5.83 | 5.93 | 51571 | 3029 | 0.80% |
| 2024-08-16 | 5.91 | 5.86 | -0.07 | -1.18% | 5.84 | 5.94 | 53924 | 3171 | 0.84% |