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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 6.83 | 6.61 | -0.19 | -2.79% | 6.60 | 6.89 | 285466 | 19287 | 1.34% |
| 2024-11-21 | 6.86 | 6.80 | -0.06 | -0.87% | 6.77 | 6.87 | 197943 | 13471 | 0.93% |
| 2024-11-20 | 6.84 | 6.86 | -0.03 | -0.44% | 6.79 | 6.88 | 287978 | 19655 | 1.35% |
| 2024-11-19 | 6.90 | 6.89 | -0.06 | -0.86% | 6.76 | 6.98 | 407638 | 27912 | 1.91% |
| 2024-11-18 | 6.87 | 6.95 | 0.26 | 3.89% | 6.87 | 7.13 | 767298 | 53714 | 3.60% |
| 2024-11-15 | 6.67 | 6.69 | 0.02 | 0.30% | 6.64 | 6.78 | 177050 | 11912 | 0.83% |
| 2024-11-14 | 6.84 | 6.67 | -0.16 | -2.34% | 6.66 | 6.85 | 222292 | 14990 | 1.04% |
| 2024-11-13 | 6.80 | 6.83 | 0.03 | 0.44% | 6.77 | 6.93 | 246592 | 16851 | 1.16% |
| 2024-11-12 | 6.81 | 6.80 | -0.01 | -0.15% | 6.76 | 6.92 | 328232 | 22490 | 1.54% |
| 2024-11-11 | 6.76 | 6.81 | 0.00 | 0.00% | 6.71 | 6.82 | 224314 | 15176 | 1.05% |
| 2024-11-08 | 6.96 | 6.81 | -0.08 | -1.16% | 6.75 | 6.97 | 343842 | 23505 | 1.61% |
| 2024-11-07 | 6.69 | 6.89 | 0.16 | 2.38% | 6.65 | 6.89 | 328609 | 22356 | 1.54% |
| 2024-11-06 | 6.73 | 6.73 | -0.01 | -0.15% | 6.67 | 6.77 | 315303 | 21193 | 1.48% |
| 2024-11-05 | 6.59 | 6.74 | 0.13 | 1.97% | 6.59 | 6.74 | 350612 | 23490 | 1.64% |
| 2024-11-04 | 6.47 | 6.61 | 0.15 | 2.32% | 6.45 | 6.62 | 297985 | 19499 | 1.40% |
| 2024-11-01 | 6.53 | 6.46 | -0.07 | -1.07% | 6.45 | 6.58 | 364303 | 23717 | 1.71% |
| 2024-10-31 | 6.62 | 6.53 | -0.20 | -2.97% | 6.48 | 6.63 | 534643 | 34961 | 2.51% |
| 2024-10-30 | 6.72 | 6.73 | -0.07 | -1.03% | 6.70 | 6.81 | 262359 | 17679 | 1.23% |
| 2024-10-29 | 6.89 | 6.80 | -0.08 | -1.16% | 6.68 | 6.97 | 466228 | 31812 | 2.19% |
| 2024-10-28 | 6.92 | 6.88 | -0.03 | -0.43% | 6.86 | 6.94 | 305317 | 21051 | 1.43% |
| 2024-10-25 | 6.87 | 6.91 | 0.03 | 0.44% | 6.87 | 6.96 | 212021 | 14658 | 0.99% |
| 2024-10-24 | 7.00 | 6.88 | -0.16 | -2.27% | 6.81 | 7.03 | 261576 | 18049 | 1.23% |
| 2024-10-23 | 7.05 | 7.04 | 0.00 | 0.00% | 7.00 | 7.08 | 217737 | 15311 | 1.02% |
| 2024-10-22 | 7.02 | 7.04 | 0.03 | 0.43% | 6.97 | 7.08 | 193292 | 13566 | 0.91% |
| 2024-10-21 | 7.06 | 7.01 | -0.05 | -0.71% | 6.98 | 7.11 | 288481 | 20255 | 1.35% |
| 2024-10-18 | 6.98 | 7.06 | 0.08 | 1.15% | 6.89 | 7.18 | 293303 | 20623 | 1.38% |
| 2024-10-17 | 7.17 | 6.98 | -0.16 | -2.24% | 6.98 | 7.17 | 244778 | 17273 | 1.15% |
| 2024-10-16 | 7.06 | 7.14 | 0.01 | 0.14% | 7.05 | 7.23 | 208500 | 14915 | 0.98% |
| 2024-10-15 | 7.19 | 7.13 | -0.07 | -0.97% | 7.05 | 7.29 | 264428 | 18973 | 1.24% |
| 2024-10-14 | 7.03 | 7.20 | 0.16 | 2.27% | 7.03 | 7.25 | 301463 | 21562 | 1.41% |
| 2024-10-11 | 7.25 | 7.04 | -0.21 | -2.90% | 7.00 | 7.33 | 342258 | 24412 | 1.61% |
| 2024-10-10 | 7.02 | 7.25 | 0.23 | 3.28% | 6.97 | 7.45 | 516204 | 37286 | 2.42% |
| 2024-10-09 | 7.65 | 7.02 | -0.78 | -10.00% | 7.02 | 7.65 | 728102 | 52575 | 3.41% |
| 2024-10-08 | 8.16 | 7.80 | 0.38 | 5.12% | 7.47 | 8.16 | 886267 | 69607 | 4.16% |
| 2024-09-30 | 7.15 | 7.42 | 0.54 | 7.85% | 7.04 | 7.48 | 742791 | 54021 | 3.48% |
| 2024-09-27 | 6.80 | 6.88 | 0.15 | 2.23% | 6.66 | 6.92 | 332152 | 22553 | 1.56% |
| 2024-09-26 | 6.41 | 6.73 | 0.32 | 4.99% | 6.39 | 6.73 | 370976 | 24359 | 1.74% |
| 2024-09-25 | 6.23 | 6.41 | 0.29 | 4.74% | 6.21 | 6.55 | 328120 | 21138 | 1.54% |
| 2024-09-24 | 5.80 | 6.12 | 0.34 | 5.88% | 5.79 | 6.13 | 249414 | 14970 | 1.17% |
| 2024-09-23 | 5.77 | 5.78 | 0.04 | 0.70% | 5.69 | 5.81 | 90342 | 5196 | 0.42% |
| 2024-09-20 | 5.80 | 5.74 | -0.06 | -1.03% | 5.72 | 5.81 | 76365 | 4388 | 0.36% |
| 2024-09-19 | 5.75 | 5.80 | 0.06 | 1.05% | 5.72 | 5.86 | 121436 | 7031 | 0.57% |
| 2024-09-18 | 5.69 | 5.74 | 0.05 | 0.88% | 5.63 | 5.80 | 145113 | 8280 | 0.68% |
| 2024-09-13 | 5.57 | 5.69 | 0.12 | 2.15% | 5.56 | 5.73 | 165329 | 9408 | 0.78% |
| 2024-09-12 | 5.56 | 5.57 | 0.01 | 0.18% | 5.54 | 5.70 | 124899 | 7025 | 0.59% |
| 2024-09-11 | 5.52 | 5.56 | 0.02 | 0.36% | 5.48 | 5.58 | 117623 | 6501 | 0.55% |
| 2024-09-10 | 5.67 | 5.54 | -0.09 | -1.60% | 5.46 | 5.67 | 132306 | 7311 | 0.62% |
| 2024-09-09 | 5.69 | 5.63 | -0.08 | -1.40% | 5.61 | 5.71 | 91762 | 5187 | 0.43% |
| 2024-09-06 | 5.81 | 5.71 | -0.10 | -1.72% | 5.70 | 5.83 | 101777 | 5857 | 0.48% |
| 2024-09-05 | 5.77 | 5.81 | 0.04 | 0.69% | 5.75 | 5.84 | 107023 | 6196 | 0.50% |
| 2024-09-04 | 5.74 | 5.77 | 0.02 | 0.35% | 5.68 | 5.80 | 132597 | 7608 | 0.62% |
| 2024-09-03 | 5.72 | 5.75 | 0.05 | 0.88% | 5.63 | 5.77 | 136001 | 7766 | 0.64% |
| 2024-09-02 | 5.81 | 5.70 | -0.16 | -2.73% | 5.68 | 5.86 | 227506 | 13184 | 1.07% |
| 2024-08-30 | 5.78 | 5.86 | 0.08 | 1.38% | 5.58 | 5.96 | 247390 | 14326 | 1.16% |
| 2024-08-29 | 5.75 | 5.78 | 0.02 | 0.35% | 5.71 | 5.81 | 118853 | 6854 | 0.56% |
| 2024-08-28 | 5.80 | 5.76 | -0.04 | -0.69% | 5.72 | 5.83 | 98121 | 5659 | 0.46% |
| 2024-08-27 | 5.98 | 5.80 | -0.17 | -2.85% | 5.78 | 5.99 | 126850 | 7432 | 0.59% |
| 2024-08-26 | 5.93 | 5.97 | 0.04 | 0.67% | 5.89 | 6.01 | 85141 | 5072 | 0.40% |
| 2024-08-23 | 6.00 | 5.93 | -0.07 | -1.17% | 5.92 | 6.04 | 101488 | 6050 | 0.48% |
| 2024-08-22 | 6.12 | 6.00 | -0.13 | -2.12% | 6.00 | 6.13 | 107892 | 6525 | 0.51% |
| 2024-08-21 | 6.18 | 6.13 | -0.04 | -0.65% | 6.09 | 6.21 | 101041 | 6206 | 0.47% |
| 2024-08-20 | 6.29 | 6.17 | -0.10 | -1.59% | 6.15 | 6.29 | 109134 | 6762 | 0.51% |
| 2024-08-19 | 6.23 | 6.27 | 0.05 | 0.80% | 6.21 | 6.29 | 76440 | 4785 | 0.36% |
| 2024-08-16 | 6.28 | 6.22 | -0.06 | -0.96% | 6.21 | 6.31 | 69268 | 4326 | 0.32% |