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 | 6.90 | -0.06 | -0.86% | 6.86 | 7.00 | 312185 | 21562 | 0.99% |
| 2024-11-20 | 6.99 | 6.96 | -0.05 | -0.71% | 6.93 | 7.06 | 323848 | 22542 | 1.03% |
| 2024-11-19 | 7.16 | 7.01 | -0.14 | -1.96% | 6.92 | 7.17 | 611907 | 42989 | 1.95% |
| 2024-11-18 | 7.00 | 7.15 | 0.28 | 4.08% | 7.00 | 7.32 | 1026160 | 73725 | 3.26% |
| 2024-11-15 | 6.88 | 6.87 | -0.04 | -0.58% | 6.86 | 7.01 | 328275 | 22807 | 1.04% |
| 2024-11-14 | 6.99 | 6.91 | -0.08 | -1.14% | 6.90 | 7.02 | 297656 | 20703 | 0.95% |
| 2024-11-13 | 6.88 | 6.99 | 0.10 | 1.45% | 6.87 | 7.05 | 395354 | 27621 | 1.26% |
| 2024-11-12 | 6.98 | 6.89 | -0.10 | -1.43% | 6.85 | 7.06 | 407535 | 28344 | 1.30% |
| 2024-11-11 | 7.10 | 6.99 | -0.10 | -1.41% | 6.97 | 7.12 | 394840 | 27672 | 1.26% |
| 2024-11-08 | 7.19 | 7.09 | -0.07 | -0.98% | 7.03 | 7.21 | 499679 | 35424 | 1.59% |
| 2024-11-07 | 7.00 | 7.16 | 0.13 | 1.85% | 6.99 | 7.18 | 484755 | 34511 | 1.54% |
| 2024-11-06 | 7.06 | 7.03 | -0.03 | -0.42% | 6.96 | 7.08 | 419177 | 29410 | 1.33% |
| 2024-11-05 | 7.03 | 7.06 | 0.03 | 0.43% | 6.96 | 7.07 | 368576 | 25892 | 1.17% |
| 2024-11-04 | 6.99 | 7.03 | 0.07 | 1.01% | 6.89 | 7.03 | 386231 | 26892 | 1.23% |
| 2024-11-01 | 6.85 | 6.96 | 0.11 | 1.61% | 6.81 | 7.01 | 589902 | 40917 | 1.88% |
| 2024-10-31 | 6.81 | 6.85 | 0.01 | 0.15% | 6.76 | 6.91 | 361669 | 24725 | 1.15% |
| 2024-10-30 | 6.81 | 6.84 | 0.02 | 0.29% | 6.79 | 6.90 | 279939 | 19161 | 0.89% |
| 2024-10-29 | 6.94 | 6.82 | -0.11 | -1.59% | 6.77 | 6.97 | 410733 | 28102 | 1.31% |
| 2024-10-28 | 6.97 | 6.93 | -0.06 | -0.86% | 6.90 | 7.00 | 345550 | 24006 | 1.10% |
| 2024-10-25 | 7.02 | 6.99 | -0.02 | -0.29% | 6.96 | 7.03 | 262638 | 18366 | 0.84% |
| 2024-10-24 | 6.97 | 7.01 | 0.00 | 0.00% | 6.96 | 7.02 | 290352 | 20309 | 0.92% |
| 2024-10-23 | 7.01 | 7.01 | 0.02 | 0.29% | 6.95 | 7.12 | 398961 | 28004 | 1.27% |
| 2024-10-22 | 6.85 | 6.99 | 0.13 | 1.90% | 6.81 | 7.00 | 474719 | 32826 | 1.51% |
| 2024-10-21 | 6.87 | 6.86 | 0.02 | 0.29% | 6.75 | 6.87 | 428657 | 29160 | 1.36% |
| 2024-10-18 | 6.72 | 6.84 | 0.12 | 1.79% | 6.66 | 6.92 | 520052 | 35367 | 1.65% |
| 2024-10-17 | 6.87 | 6.72 | -0.09 | -1.32% | 6.72 | 6.87 | 396602 | 26831 | 1.26% |
| 2024-10-16 | 6.64 | 6.81 | 0.12 | 1.79% | 6.62 | 6.88 | 542055 | 36838 | 1.72% |
| 2024-10-15 | 6.77 | 6.69 | -0.14 | -2.05% | 6.69 | 6.85 | 479227 | 32385 | 1.52% |
| 2024-10-14 | 6.72 | 6.83 | 0.19 | 2.86% | 6.66 | 6.84 | 663206 | 44881 | 2.11% |
| 2024-10-11 | 6.89 | 6.64 | -0.25 | -3.63% | 6.58 | 6.89 | 700223 | 46951 | 2.23% |
| 2024-10-10 | 6.75 | 6.89 | 0.19 | 2.84% | 6.58 | 7.08 | 1171847 | 80213 | 3.73% |
| 2024-10-09 | 6.77 | 6.70 | -0.06 | -0.89% | 6.62 | 7.08 | 1479773 | 101423 | 4.71% |
| 2024-10-08 | 7.28 | 6.76 | 0.14 | 2.11% | 6.51 | 7.28 | 1197189 | 81751 | 3.81% |
| 2024-09-30 | 6.42 | 6.62 | 0.42 | 6.77% | 6.24 | 6.69 | 978710 | 63363 | 3.11% |
| 2024-09-27 | 6.28 | 6.20 | 0.08 | 1.31% | 6.02 | 6.31 | 500120 | 30759 | 1.59% |
| 2024-09-26 | 5.70 | 6.12 | 0.41 | 7.18% | 5.69 | 6.12 | 733289 | 43516 | 2.33% |
| 2024-09-25 | 5.67 | 5.71 | 0.17 | 3.07% | 5.67 | 5.86 | 747477 | 43111 | 2.38% |
| 2024-09-24 | 5.41 | 5.54 | 0.17 | 3.17% | 5.38 | 5.56 | 468668 | 25711 | 1.49% |
| 2024-09-23 | 5.34 | 5.37 | 0.04 | 0.75% | 5.31 | 5.38 | 212279 | 11365 | 0.68% |
| 2024-09-20 | 5.33 | 5.33 | 0.00 | 0.00% | 5.24 | 5.35 | 244858 | 12933 | 0.78% |
| 2024-09-19 | 5.28 | 5.33 | 0.03 | 0.57% | 5.27 | 5.39 | 257195 | 13710 | 0.82% |
| 2024-09-18 | 5.33 | 5.30 | -0.02 | -0.38% | 5.18 | 5.33 | 292192 | 15342 | 0.93% |
| 2024-09-13 | 5.33 | 5.32 | 0.01 | 0.19% | 5.30 | 5.36 | 307216 | 16370 | 0.98% |
| 2024-09-12 | 5.29 | 5.31 | 0.02 | 0.38% | 5.28 | 5.37 | 286573 | 15277 | 0.91% |
| 2024-09-11 | 5.40 | 5.29 | -0.13 | -2.40% | 5.27 | 5.41 | 335872 | 17839 | 1.07% |
| 2024-09-10 | 5.42 | 5.42 | 0.01 | 0.18% | 5.32 | 5.45 | 306292 | 16476 | 0.97% |
| 2024-09-09 | 5.43 | 5.41 | -0.02 | -0.37% | 5.36 | 5.44 | 283306 | 15272 | 0.90% |
| 2024-09-06 | 5.45 | 5.43 | -0.04 | -0.73% | 5.43 | 5.50 | 289978 | 15836 | 0.92% |
| 2024-09-05 | 5.51 | 5.47 | -0.04 | -0.73% | 5.42 | 5.54 | 356894 | 19490 | 1.14% |
| 2024-09-04 | 5.52 | 5.51 | -0.05 | -0.90% | 5.49 | 5.58 | 374117 | 20681 | 1.19% |
| 2024-09-03 | 5.59 | 5.56 | -0.05 | -0.89% | 5.50 | 5.64 | 490182 | 27229 | 1.56% |
| 2024-09-02 | 5.77 | 5.61 | -0.16 | -2.77% | 5.60 | 5.82 | 602038 | 34242 | 1.91% |
| 2024-08-30 | 5.83 | 5.77 | -0.09 | -1.54% | 5.70 | 5.87 | 661001 | 38225 | 2.10% |
| 2024-08-29 | 6.19 | 5.86 | -0.30 | -4.87% | 5.85 | 6.20 | 570733 | 34033 | 1.82% |
| 2024-08-28 | 6.49 | 6.16 | -0.31 | -4.79% | 6.15 | 6.50 | 388090 | 24340 | 1.23% |
| 2024-08-27 | 6.62 | 6.47 | -0.13 | -1.97% | 6.43 | 6.62 | 193770 | 12563 | 0.62% |
| 2024-08-26 | 6.61 | 6.60 | -0.02 | -0.30% | 6.54 | 6.62 | 153186 | 10077 | 0.49% |
| 2024-08-23 | 6.64 | 6.62 | -0.03 | -0.45% | 6.55 | 6.69 | 166747 | 11011 | 0.53% |
| 2024-08-22 | 6.68 | 6.65 | -0.01 | -0.15% | 6.63 | 6.73 | 134687 | 9002 | 0.43% |
| 2024-08-21 | 6.81 | 6.66 | -0.16 | -2.35% | 6.63 | 6.81 | 226444 | 15139 | 0.72% |
| 2024-08-20 | 6.88 | 6.82 | -0.08 | -1.16% | 6.72 | 6.92 | 209349 | 14216 | 0.67% |
| 2024-08-19 | 6.74 | 6.90 | 0.15 | 2.22% | 6.70 | 6.91 | 244059 | 16724 | 0.78% |
| 2024-08-16 | 6.82 | 6.75 | -0.06 | -0.88% | 6.72 | 6.88 | 310404 | 21037 | 0.99% |
| 2024-08-15 | 7.03 | 7.04 | 0.00 | 0.00% | 6.99 | 7.08 | 187130 | 13162 | 0.60% |
| 2024-08-14 | 7.03 | 7.04 | 0.00 | 0.00% | 7.02 | 7.09 | 192850 | 13607 | 0.61% |
| 2024-08-13 | 6.99 | 7.04 | 0.05 | 0.72% | 6.95 | 7.05 | 172471 | 12076 | 0.55% |