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 | 6.97 | 6.96 | -0.01 | -0.14% | 6.90 | 7.01 | 58116 | 4037 | 1.49% |
| 2024-11-20 | 6.84 | 6.97 | 0.11 | 1.60% | 6.82 | 6.97 | 62915 | 4346 | 1.61% |
| 2024-11-19 | 6.83 | 6.86 | 0.05 | 0.73% | 6.74 | 6.87 | 53863 | 3660 | 1.38% |
| 2024-11-18 | 6.97 | 6.81 | -0.23 | -3.27% | 6.76 | 7.03 | 99657 | 6882 | 2.56% |
| 2024-11-15 | 6.93 | 7.04 | 0.09 | 1.29% | 6.92 | 7.06 | 101101 | 7084 | 2.59% |
| 2024-11-14 | 7.09 | 6.95 | -0.15 | -2.11% | 6.94 | 7.10 | 61129 | 4290 | 1.57% |
| 2024-11-13 | 7.21 | 7.10 | -0.06 | -0.84% | 7.00 | 7.22 | 86430 | 6132 | 2.22% |
| 2024-11-12 | 7.16 | 7.16 | 0.00 | 0.00% | 7.10 | 7.26 | 91492 | 6579 | 2.35% |
| 2024-11-11 | 7.12 | 7.16 | -0.01 | -0.14% | 7.07 | 7.17 | 78488 | 5591 | 2.01% |
| 2024-11-08 | 7.33 | 7.17 | -0.21 | -2.85% | 7.13 | 7.36 | 154790 | 11141 | 3.97% |
| 2024-11-07 | 6.99 | 7.38 | 0.39 | 5.58% | 6.96 | 7.40 | 232776 | 16859 | 5.97% |
| 2024-11-06 | 6.94 | 6.99 | 0.06 | 0.87% | 6.86 | 7.07 | 117010 | 8144 | 3.00% |
| 2024-11-05 | 6.87 | 6.93 | 0.06 | 0.87% | 6.85 | 6.93 | 101167 | 6977 | 2.59% |
| 2024-11-04 | 6.79 | 6.87 | 0.10 | 1.48% | 6.73 | 6.87 | 71280 | 4852 | 1.83% |
| 2024-11-01 | 6.83 | 6.77 | -0.07 | -1.02% | 6.71 | 6.90 | 91702 | 6252 | 2.35% |
| 2024-10-31 | 6.79 | 6.84 | 0.01 | 0.15% | 6.76 | 6.88 | 77773 | 5307 | 1.99% |
| 2024-10-30 | 6.80 | 6.83 | 0.02 | 0.29% | 6.71 | 6.90 | 74420 | 5076 | 1.91% |
| 2024-10-29 | 6.91 | 6.81 | -0.08 | -1.16% | 6.78 | 7.00 | 110670 | 7592 | 2.84% |
| 2024-10-28 | 6.75 | 6.89 | 0.15 | 2.23% | 6.75 | 6.89 | 100996 | 6898 | 2.59% |
| 2024-10-25 | 6.68 | 6.74 | 0.08 | 1.20% | 6.66 | 6.74 | 70009 | 4695 | 1.80% |
| 2024-10-24 | 6.68 | 6.66 | -0.03 | -0.45% | 6.64 | 6.74 | 50539 | 3377 | 1.30% |
| 2024-10-23 | 6.70 | 6.69 | -0.02 | -0.30% | 6.67 | 6.74 | 64572 | 4325 | 1.66% |
| 2024-10-22 | 6.69 | 6.71 | 0.02 | 0.30% | 6.64 | 6.74 | 72290 | 4832 | 1.85% |
| 2024-10-21 | 6.59 | 6.69 | 0.11 | 1.67% | 6.56 | 6.74 | 100899 | 6716 | 2.59% |
| 2024-10-18 | 6.50 | 6.58 | 0.08 | 1.23% | 6.46 | 6.64 | 83953 | 5501 | 2.15% |
| 2024-10-17 | 6.53 | 6.50 | -0.03 | -0.46% | 6.50 | 6.61 | 56861 | 3721 | 1.46% |
| 2024-10-16 | 6.44 | 6.53 | 0.04 | 0.62% | 6.41 | 6.59 | 53308 | 3475 | 1.37% |
| 2024-10-15 | 6.56 | 6.49 | -0.10 | -1.52% | 6.49 | 6.60 | 55317 | 3619 | 1.42% |
| 2024-10-14 | 6.54 | 6.59 | 0.06 | 0.92% | 6.46 | 6.62 | 66716 | 4366 | 1.71% |
| 2024-10-11 | 6.70 | 6.53 | -0.18 | -2.68% | 6.49 | 6.71 | 86982 | 5731 | 2.23% |
| 2024-10-10 | 6.67 | 6.71 | 0.12 | 1.82% | 6.55 | 6.86 | 104937 | 7034 | 2.69% |
| 2024-10-09 | 7.20 | 6.59 | -0.73 | -9.97% | 6.59 | 7.20 | 170709 | 11599 | 4.38% |
| 2024-10-08 | 8.00 | 7.32 | -0.02 | -0.27% | 7.08 | 8.02 | 291216 | 21778 | 7.47% |
| 2024-09-30 | 7.11 | 7.34 | 0.56 | 8.26% | 6.79 | 7.35 | 287027 | 20371 | 7.36% |
| 2024-09-27 | 6.70 | 6.78 | 0.11 | 1.65% | 6.57 | 6.79 | 116989 | 7830 | 3.00% |
| 2024-09-26 | 6.39 | 6.67 | 0.31 | 4.87% | 6.37 | 6.73 | 130064 | 8507 | 3.33% |
| 2024-09-25 | 6.36 | 6.36 | 0.02 | 0.32% | 6.32 | 6.49 | 79987 | 5124 | 2.05% |
| 2024-09-24 | 6.21 | 6.34 | 0.16 | 2.59% | 6.19 | 6.35 | 58216 | 3661 | 1.49% |
| 2024-09-23 | 6.21 | 6.18 | -0.02 | -0.32% | 6.15 | 6.21 | 17237 | 1064 | 0.44% |
| 2024-09-20 | 6.21 | 6.20 | 0.01 | 0.16% | 6.16 | 6.24 | 21250 | 1316 | 0.54% |
| 2024-09-19 | 6.05 | 6.19 | 0.16 | 2.65% | 6.01 | 6.21 | 40966 | 2521 | 1.05% |
| 2024-09-18 | 6.08 | 6.03 | -0.10 | -1.63% | 5.90 | 6.08 | 41177 | 2459 | 1.06% |
| 2024-09-13 | 6.13 | 6.13 | 0.00 | 0.00% | 6.08 | 6.16 | 31022 | 1897 | 0.80% |
| 2024-09-12 | 6.13 | 6.13 | 0.01 | 0.16% | 6.10 | 6.18 | 24654 | 1513 | 0.63% |
| 2024-09-11 | 6.22 | 6.12 | -0.12 | -1.92% | 6.10 | 6.22 | 36408 | 2237 | 0.93% |
| 2024-09-10 | 6.34 | 6.24 | -0.10 | -1.58% | 6.15 | 6.36 | 52884 | 3287 | 1.36% |
| 2024-09-09 | 6.26 | 6.34 | 0.07 | 1.12% | 6.21 | 6.43 | 49555 | 3138 | 1.27% |
| 2024-09-06 | 6.23 | 6.27 | 0.00 | 0.00% | 6.22 | 6.34 | 26126 | 1640 | 0.67% |
| 2024-09-05 | 6.16 | 6.27 | 0.11 | 1.79% | 6.16 | 6.29 | 29749 | 1856 | 0.76% |
| 2024-09-04 | 6.22 | 6.16 | -0.06 | -0.96% | 6.15 | 6.26 | 28134 | 1741 | 0.72% |
| 2024-09-03 | 6.23 | 6.22 | -0.01 | -0.16% | 6.19 | 6.27 | 28769 | 1791 | 0.74% |
| 2024-09-02 | 6.30 | 6.23 | -0.07 | -1.11% | 6.22 | 6.36 | 38543 | 2428 | 0.99% |
| 2024-08-30 | 6.18 | 6.30 | 0.11 | 1.78% | 6.15 | 6.38 | 44380 | 2790 | 1.14% |
| 2024-08-29 | 6.22 | 6.19 | -0.05 | -0.80% | 6.13 | 6.24 | 27891 | 1724 | 0.72% |
| 2024-08-28 | 6.19 | 6.24 | 0.05 | 0.81% | 6.17 | 6.31 | 25452 | 1589 | 0.65% |
| 2024-08-27 | 6.20 | 6.19 | -0.01 | -0.16% | 6.15 | 6.24 | 19642 | 1214 | 0.50% |
| 2024-08-26 | 6.11 | 6.20 | 0.07 | 1.14% | 6.08 | 6.22 | 21028 | 1299 | 0.54% |
| 2024-08-23 | 6.15 | 6.13 | -0.03 | -0.49% | 6.07 | 6.20 | 38974 | 2385 | 1.00% |
| 2024-08-22 | 6.23 | 6.16 | -0.07 | -1.12% | 6.16 | 6.26 | 26181 | 1624 | 0.67% |
| 2024-08-21 | 6.21 | 6.23 | 0.02 | 0.32% | 6.20 | 6.26 | 17137 | 1066 | 0.44% |
| 2024-08-20 | 6.25 | 6.21 | -0.06 | -0.96% | 6.16 | 6.29 | 26498 | 1644 | 0.68% |
| 2024-08-19 | 6.23 | 6.27 | -0.01 | -0.16% | 6.20 | 6.30 | 21835 | 1366 | 0.56% |
| 2024-08-16 | 6.26 | 6.28 | 0.01 | 0.16% | 6.23 | 6.31 | 26871 | 1683 | 0.69% |
| 2024-08-15 | 6.19 | 6.27 | 0.06 | 0.97% | 6.16 | 6.30 | 31417 | 1958 | 0.81% |
| 2024-08-14 | 6.26 | 6.21 | -0.05 | -0.80% | 6.18 | 6.29 | 26829 | 1667 | 0.69% |
| 2024-08-13 | 6.31 | 6.26 | -0.08 | -1.26% | 6.18 | 6.34 | 31081 | 1938 | 0.80% |