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 | 6.92 | 6.90 | -0.02 | -0.29% | 6.82 | 6.96 | 136794 | 9395 | 1.22% |
| 2024-11-20 | 6.79 | 6.92 | 0.13 | 1.91% | 6.74 | 6.93 | 183606 | 12567 | 1.64% |
| 2024-11-19 | 6.68 | 6.79 | 0.12 | 1.80% | 6.62 | 6.80 | 146526 | 9845 | 1.31% |
| 2024-11-18 | 6.84 | 6.67 | -0.17 | -2.49% | 6.64 | 6.89 | 211877 | 14305 | 1.89% |
| 2024-11-15 | 6.72 | 6.84 | 0.06 | 0.88% | 6.72 | 7.02 | 243191 | 16746 | 2.17% |
| 2024-11-14 | 6.93 | 6.78 | -0.18 | -2.59% | 6.77 | 6.98 | 205309 | 14088 | 1.83% |
| 2024-11-13 | 6.97 | 6.96 | -0.07 | -1.00% | 6.85 | 7.06 | 226570 | 15697 | 2.02% |
| 2024-11-12 | 7.07 | 7.03 | -0.03 | -0.42% | 6.96 | 7.21 | 325108 | 23103 | 2.90% |
| 2024-11-11 | 7.02 | 7.06 | 0.03 | 0.43% | 6.93 | 7.08 | 236539 | 16568 | 2.11% |
| 2024-11-08 | 7.14 | 7.03 | -0.06 | -0.85% | 6.96 | 7.17 | 296345 | 20896 | 2.65% |
| 2024-11-07 | 6.90 | 7.09 | 0.17 | 2.46% | 6.83 | 7.09 | 284143 | 19961 | 2.54% |
| 2024-11-06 | 6.93 | 6.92 | 0.00 | 0.00% | 6.82 | 6.95 | 285317 | 19686 | 2.55% |
| 2024-11-05 | 6.79 | 6.92 | 0.15 | 2.22% | 6.73 | 6.93 | 266817 | 18346 | 2.38% |
| 2024-11-04 | 6.67 | 6.77 | 0.11 | 1.65% | 6.63 | 6.77 | 136892 | 9166 | 1.22% |
| 2024-11-01 | 6.77 | 6.66 | -0.11 | -1.62% | 6.60 | 6.85 | 221546 | 14886 | 1.98% |
| 2024-10-31 | 6.70 | 6.77 | 0.06 | 0.89% | 6.66 | 6.83 | 209407 | 14167 | 1.87% |
| 2024-10-30 | 6.74 | 6.71 | -0.04 | -0.59% | 6.63 | 6.79 | 184286 | 12361 | 1.64% |
| 2024-10-29 | 7.02 | 6.75 | -0.27 | -3.85% | 6.72 | 7.04 | 332509 | 22674 | 2.97% |
| 2024-10-28 | 6.85 | 7.02 | 0.22 | 3.24% | 6.81 | 7.03 | 254236 | 17654 | 2.27% |
| 2024-10-25 | 6.70 | 6.80 | 0.10 | 1.49% | 6.65 | 6.83 | 235716 | 15952 | 2.10% |
| 2024-10-24 | 6.70 | 6.70 | 0.01 | 0.15% | 6.67 | 6.84 | 282579 | 19040 | 2.52% |
| 2024-10-23 | 6.69 | 6.69 | 0.01 | 0.15% | 6.62 | 6.75 | 247408 | 16548 | 2.21% |
| 2024-10-22 | 6.43 | 6.68 | 0.22 | 3.41% | 6.43 | 6.68 | 288150 | 18911 | 2.57% |
| 2024-10-21 | 6.51 | 6.46 | -0.01 | -0.15% | 6.39 | 6.54 | 251088 | 16217 | 2.24% |
| 2024-10-18 | 6.34 | 6.47 | 0.12 | 1.89% | 6.28 | 6.62 | 278495 | 17975 | 2.49% |
| 2024-10-17 | 6.43 | 6.35 | -0.08 | -1.24% | 6.35 | 6.50 | 174654 | 11224 | 1.56% |
| 2024-10-16 | 6.35 | 6.43 | 0.05 | 0.78% | 6.30 | 6.51 | 170629 | 10919 | 1.52% |
| 2024-10-15 | 6.57 | 6.38 | -0.19 | -2.89% | 6.37 | 6.58 | 240204 | 15535 | 2.14% |
| 2024-10-14 | 6.50 | 6.57 | 0.01 | 0.15% | 6.41 | 6.62 | 239290 | 15624 | 2.14% |
| 2024-10-11 | 6.85 | 6.56 | -0.29 | -4.23% | 6.44 | 6.85 | 250825 | 16633 | 2.24% |
| 2024-10-10 | 6.84 | 6.85 | 0.07 | 1.03% | 6.76 | 7.04 | 290524 | 20112 | 2.59% |
| 2024-10-09 | 7.35 | 6.78 | -0.70 | -9.36% | 6.75 | 7.35 | 427287 | 29991 | 3.81% |
| 2024-10-08 | 8.02 | 7.48 | 0.18 | 2.47% | 7.14 | 8.03 | 637579 | 48326 | 5.69% |
| 2024-09-30 | 7.01 | 7.30 | 0.52 | 7.67% | 6.93 | 7.41 | 520952 | 37520 | 4.65% |
| 2024-09-27 | 6.57 | 6.78 | 0.35 | 5.44% | 6.52 | 6.79 | 153416 | 10214 | 1.37% |
| 2024-09-26 | 6.16 | 6.43 | 0.28 | 4.55% | 6.13 | 6.44 | 181882 | 11447 | 1.62% |
| 2024-09-25 | 6.19 | 6.15 | 0.04 | 0.65% | 6.14 | 6.35 | 174324 | 10879 | 1.56% |
| 2024-09-24 | 5.85 | 6.11 | 0.32 | 5.53% | 5.83 | 6.11 | 174523 | 10436 | 1.56% |
| 2024-09-23 | 5.81 | 5.79 | -0.01 | -0.17% | 5.77 | 5.88 | 74770 | 4340 | 0.67% |
| 2024-09-20 | 5.84 | 5.80 | -0.06 | -1.02% | 5.73 | 5.86 | 95846 | 5530 | 0.86% |
| 2024-09-19 | 5.70 | 5.86 | 0.19 | 3.35% | 5.69 | 5.95 | 126898 | 7403 | 1.13% |
| 2024-09-18 | 5.76 | 5.67 | -0.09 | -1.56% | 5.62 | 5.76 | 62731 | 3561 | 0.56% |
| 2024-09-13 | 5.81 | 5.76 | -0.05 | -0.86% | 5.70 | 5.81 | 84650 | 4862 | 0.76% |
| 2024-09-12 | 5.85 | 5.81 | 0.00 | 0.00% | 5.80 | 5.91 | 69544 | 4065 | 0.62% |
| 2024-09-11 | 5.79 | 5.81 | -0.01 | -0.17% | 5.77 | 5.87 | 63663 | 3705 | 0.57% |
| 2024-09-10 | 5.93 | 5.82 | -0.09 | -1.52% | 5.71 | 5.94 | 99184 | 5743 | 0.89% |
| 2024-09-09 | 5.93 | 5.91 | -0.05 | -0.84% | 5.89 | 5.99 | 73386 | 4348 | 0.66% |
| 2024-09-06 | 6.10 | 5.96 | -0.11 | -1.81% | 5.95 | 6.10 | 87865 | 5267 | 0.78% |
| 2024-09-05 | 6.01 | 6.07 | 0.05 | 0.83% | 6.01 | 6.11 | 71695 | 4353 | 0.64% |
| 2024-09-04 | 6.02 | 6.02 | -0.03 | -0.50% | 6.00 | 6.11 | 72375 | 4381 | 0.65% |
| 2024-09-03 | 6.06 | 6.05 | -0.01 | -0.17% | 6.03 | 6.13 | 87935 | 5335 | 0.78% |
| 2024-09-02 | 6.19 | 6.06 | -0.20 | -3.19% | 6.05 | 6.39 | 153102 | 9358 | 1.37% |
| 2024-08-30 | 6.17 | 6.26 | 0.08 | 1.29% | 6.08 | 6.35 | 128178 | 7996 | 1.14% |
| 2024-08-29 | 6.08 | 6.18 | 0.10 | 1.64% | 6.06 | 6.23 | 93212 | 5753 | 0.83% |
| 2024-08-28 | 6.07 | 6.08 | 0.01 | 0.16% | 5.97 | 6.13 | 69891 | 4239 | 0.62% |
| 2024-08-27 | 6.04 | 6.07 | 0.03 | 0.50% | 6.01 | 6.12 | 83789 | 5084 | 0.75% |
| 2024-08-26 | 6.00 | 6.04 | 0.04 | 0.67% | 5.94 | 6.07 | 71700 | 4321 | 0.64% |
| 2024-08-23 | 6.02 | 6.00 | 0.00 | 0.00% | 5.94 | 6.05 | 85370 | 5114 | 0.76% |
| 2024-08-22 | 6.15 | 6.00 | -0.13 | -2.12% | 5.97 | 6.17 | 130457 | 7876 | 1.16% |
| 2024-08-21 | 6.21 | 6.13 | -0.10 | -1.61% | 6.10 | 6.28 | 93960 | 5802 | 0.84% |
| 2024-08-20 | 6.34 | 6.23 | -0.12 | -1.89% | 6.19 | 6.35 | 109951 | 6856 | 0.98% |
| 2024-08-19 | 6.38 | 6.35 | -0.03 | -0.47% | 6.31 | 6.44 | 98144 | 6242 | 0.88% |
| 2024-08-16 | 6.55 | 6.38 | -0.18 | -2.74% | 6.36 | 6.57 | 154632 | 9913 | 1.38% |
| 2024-08-15 | 6.63 | 6.56 | -0.07 | -1.06% | 6.53 | 6.71 | 150650 | 9952 | 1.34% |
| 2024-08-14 | 6.77 | 6.63 | -0.17 | -2.50% | 6.62 | 6.79 | 88995 | 5937 | 0.79% |
| 2024-08-13 | 6.81 | 6.80 | -0.02 | -0.29% | 6.71 | 6.82 | 60032 | 4057 | 0.54% |