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 | 6.95 | 7.08 | 0.10 | 1.43% | 6.91 | 7.13 | 116172 | 8144 | 1.14% |
| 2024-11-20 | 6.96 | 6.98 | 0.03 | 0.43% | 6.92 | 7.00 | 103688 | 7219 | 1.02% |
| 2024-11-19 | 6.84 | 6.95 | 0.11 | 1.61% | 6.81 | 6.96 | 82346 | 5652 | 0.81% |
| 2024-11-18 | 6.97 | 6.84 | -0.10 | -1.44% | 6.81 | 7.02 | 94721 | 6559 | 0.93% |
| 2024-11-15 | 7.08 | 6.94 | -0.10 | -1.42% | 6.93 | 7.10 | 112867 | 7930 | 1.11% |
| 2024-11-14 | 7.18 | 7.04 | -0.16 | -2.22% | 7.03 | 7.21 | 120879 | 8605 | 1.19% |
| 2024-11-13 | 7.32 | 7.20 | -0.12 | -1.64% | 7.12 | 7.34 | 128373 | 9247 | 1.26% |
| 2024-11-12 | 7.27 | 7.32 | 0.06 | 0.83% | 7.22 | 7.43 | 203096 | 14916 | 2.00% |
| 2024-11-11 | 7.20 | 7.26 | 0.03 | 0.41% | 7.12 | 7.26 | 166630 | 11977 | 1.64% |
| 2024-11-08 | 7.41 | 7.23 | -0.10 | -1.36% | 7.13 | 7.46 | 189056 | 13737 | 1.86% |
| 2024-11-07 | 7.00 | 7.33 | 0.32 | 4.56% | 6.95 | 7.34 | 208127 | 15036 | 2.05% |
| 2024-11-06 | 7.02 | 7.01 | 0.04 | 0.57% | 6.88 | 7.09 | 164248 | 11527 | 1.62% |
| 2024-11-05 | 6.81 | 6.97 | 0.15 | 2.20% | 6.77 | 7.00 | 149252 | 10353 | 1.47% |
| 2024-11-04 | 6.76 | 6.82 | 0.07 | 1.04% | 6.70 | 6.82 | 74501 | 5040 | 0.73% |
| 2024-11-01 | 6.82 | 6.75 | -0.10 | -1.46% | 6.70 | 6.92 | 134538 | 9143 | 1.32% |
| 2024-10-31 | 6.85 | 6.85 | -0.04 | -0.58% | 6.76 | 6.93 | 156831 | 10737 | 1.54% |
| 2024-10-30 | 6.98 | 6.94 | 0.01 | 0.14% | 6.83 | 7.06 | 174568 | 12138 | 1.72% |
| 2024-10-29 | 7.35 | 6.93 | -0.42 | -5.71% | 6.92 | 7.36 | 256790 | 18126 | 2.53% |
| 2024-10-28 | 7.34 | 7.35 | 0.12 | 1.66% | 7.23 | 7.36 | 125667 | 9180 | 1.24% |
| 2024-10-25 | 7.05 | 7.23 | 0.16 | 2.26% | 7.04 | 7.25 | 141110 | 10138 | 1.39% |
| 2024-10-24 | 7.02 | 7.07 | 0.02 | 0.28% | 7.00 | 7.19 | 103293 | 7317 | 1.02% |
| 2024-10-23 | 6.95 | 7.05 | 0.06 | 0.86% | 6.95 | 7.12 | 110579 | 7792 | 1.09% |
| 2024-10-22 | 6.87 | 6.99 | 0.11 | 1.60% | 6.81 | 7.01 | 123663 | 8564 | 1.22% |
| 2024-10-21 | 7.02 | 6.88 | -0.11 | -1.57% | 6.86 | 7.03 | 153520 | 10653 | 1.51% |
| 2024-10-18 | 6.85 | 6.99 | 0.14 | 2.04% | 6.75 | 7.13 | 135131 | 9372 | 1.33% |
| 2024-10-17 | 7.07 | 6.85 | -0.22 | -3.11% | 6.84 | 7.11 | 113948 | 7934 | 1.12% |
| 2024-10-16 | 6.93 | 7.07 | 0.05 | 0.71% | 6.92 | 7.14 | 84299 | 5940 | 0.83% |
| 2024-10-15 | 7.25 | 7.02 | -0.23 | -3.17% | 6.99 | 7.28 | 115676 | 8229 | 1.14% |
| 2024-10-14 | 7.00 | 7.25 | 0.26 | 3.72% | 6.94 | 7.30 | 136812 | 9734 | 1.35% |
| 2024-10-11 | 7.18 | 6.99 | -0.20 | -2.78% | 6.86 | 7.22 | 134444 | 9454 | 1.32% |
| 2024-10-10 | 7.37 | 7.19 | -0.18 | -2.44% | 7.10 | 7.54 | 170269 | 12398 | 1.67% |
| 2024-10-09 | 7.81 | 7.37 | -0.72 | -8.90% | 7.28 | 7.85 | 266467 | 20060 | 2.62% |
| 2024-10-08 | 8.49 | 8.09 | 0.36 | 4.66% | 7.74 | 8.50 | 296782 | 24124 | 2.92% |
| 2024-09-30 | 7.57 | 7.73 | 0.54 | 7.51% | 7.34 | 7.80 | 300313 | 22912 | 2.95% |
| 2024-09-27 | 7.10 | 7.19 | 0.27 | 3.90% | 7.00 | 7.19 | 96218 | 6835 | 0.95% |
| 2024-09-26 | 6.53 | 6.92 | 0.39 | 5.97% | 6.50 | 6.92 | 147382 | 9928 | 1.45% |
| 2024-09-25 | 6.53 | 6.53 | 0.08 | 1.24% | 6.50 | 6.75 | 115343 | 7647 | 1.13% |
| 2024-09-24 | 6.30 | 6.45 | 0.21 | 3.37% | 6.24 | 6.45 | 87458 | 5567 | 0.86% |
| 2024-09-23 | 6.20 | 6.24 | 0.05 | 0.81% | 6.12 | 6.25 | 55153 | 3426 | 0.54% |
| 2024-09-20 | 6.15 | 6.19 | 0.03 | 0.49% | 6.09 | 6.21 | 64752 | 3991 | 0.64% |
| 2024-09-19 | 5.92 | 6.16 | 0.27 | 4.58% | 5.92 | 6.23 | 116910 | 7150 | 1.15% |
| 2024-09-18 | 5.92 | 5.89 | -0.03 | -0.51% | 5.74 | 5.95 | 62585 | 3653 | 0.62% |
| 2024-09-13 | 6.01 | 5.92 | -0.09 | -1.50% | 5.91 | 6.03 | 46053 | 2747 | 0.45% |
| 2024-09-12 | 6.04 | 6.01 | -0.02 | -0.33% | 5.98 | 6.12 | 63327 | 3817 | 0.62% |
| 2024-09-11 | 6.06 | 6.03 | -0.04 | -0.66% | 6.01 | 6.11 | 49771 | 3007 | 0.49% |
| 2024-09-10 | 6.13 | 6.07 | -0.06 | -0.98% | 5.98 | 6.13 | 58037 | 3504 | 0.57% |
| 2024-09-09 | 6.08 | 6.13 | 0.03 | 0.49% | 6.02 | 6.20 | 59038 | 3616 | 0.58% |
| 2024-09-06 | 6.24 | 6.10 | -0.14 | -2.24% | 6.07 | 6.25 | 68030 | 4176 | 0.67% |
| 2024-09-05 | 6.20 | 6.24 | 0.08 | 1.30% | 6.17 | 6.25 | 43175 | 2686 | 0.42% |
| 2024-09-04 | 6.16 | 6.16 | -0.03 | -0.48% | 6.15 | 6.27 | 49382 | 3061 | 0.49% |
| 2024-09-03 | 6.19 | 6.19 | 0.02 | 0.32% | 6.15 | 6.26 | 52383 | 3247 | 0.52% |
| 2024-09-02 | 6.32 | 6.17 | -0.14 | -2.22% | 6.17 | 6.32 | 69878 | 4349 | 0.69% |
| 2024-08-30 | 6.11 | 6.31 | 0.20 | 3.27% | 6.09 | 6.42 | 101432 | 6377 | 1.00% |
| 2024-08-29 | 6.03 | 6.11 | 0.08 | 1.33% | 5.99 | 6.14 | 64971 | 3958 | 0.64% |
| 2024-08-28 | 6.01 | 6.03 | -0.02 | -0.33% | 5.97 | 6.09 | 61242 | 3693 | 0.60% |
| 2024-08-27 | 6.11 | 6.05 | -0.07 | -1.14% | 5.97 | 6.13 | 82734 | 4987 | 0.81% |
| 2024-08-26 | 6.17 | 6.12 | 0.00 | 0.00% | 6.09 | 6.30 | 93971 | 5810 | 0.92% |
| 2024-08-23 | 6.07 | 6.12 | -0.01 | -0.16% | 6.04 | 6.15 | 69487 | 4233 | 0.68% |
| 2024-08-22 | 6.22 | 6.13 | -0.09 | -1.45% | 6.11 | 6.27 | 47008 | 2895 | 0.46% |
| 2024-08-21 | 6.26 | 6.22 | -0.05 | -0.80% | 6.16 | 6.29 | 51475 | 3196 | 0.51% |
| 2024-08-20 | 6.39 | 6.27 | -0.13 | -2.03% | 6.23 | 6.44 | 53202 | 3355 | 0.52% |
| 2024-08-19 | 6.40 | 6.40 | -0.01 | -0.16% | 6.35 | 6.47 | 46177 | 2961 | 0.45% |
| 2024-08-16 | 6.49 | 6.41 | -0.06 | -0.93% | 6.41 | 6.54 | 44074 | 2841 | 0.43% |
| 2024-08-15 | 6.48 | 6.47 | 0.01 | 0.15% | 6.42 | 6.56 | 52370 | 3396 | 0.52% |
| 2024-08-14 | 6.55 | 6.46 | -0.09 | -1.37% | 6.44 | 6.58 | 44391 | 2877 | 0.44% |
| 2024-08-13 | 6.59 | 6.55 | -0.04 | -0.61% | 6.46 | 6.59 | 55617 | 3629 | 0.55% |