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 | 6.78 | 6.75 | -0.06 | -0.88% | 6.72 | 6.83 | 401104 | 27083 | 0.49% |
| 2024-11-20 | 6.74 | 6.81 | 0.05 | 0.74% | 6.72 | 6.81 | 457915 | 30995 | 0.56% |
| 2024-11-19 | 6.74 | 6.76 | 0.02 | 0.30% | 6.64 | 6.78 | 470577 | 31558 | 0.58% |
| 2024-11-18 | 6.82 | 6.74 | -0.03 | -0.44% | 6.71 | 6.86 | 599874 | 40683 | 0.74% |
| 2024-11-15 | 6.74 | 6.77 | 0.01 | 0.15% | 6.72 | 6.93 | 695324 | 47578 | 0.85% |
| 2024-11-14 | 6.92 | 6.76 | -0.18 | -2.59% | 6.75 | 6.94 | 567691 | 38851 | 0.70% |
| 2024-11-13 | 6.87 | 6.94 | 0.07 | 1.02% | 6.82 | 6.97 | 565652 | 39067 | 0.69% |
| 2024-11-12 | 6.92 | 6.87 | -0.07 | -1.01% | 6.82 | 7.04 | 749416 | 51995 | 0.92% |
| 2024-11-11 | 6.85 | 6.94 | 0.07 | 1.02% | 6.75 | 6.94 | 821392 | 56280 | 1.01% |
| 2024-11-08 | 6.92 | 6.87 | -0.04 | -0.58% | 6.84 | 7.04 | 980076 | 67943 | 1.20% |
| 2024-11-07 | 6.78 | 6.91 | 0.15 | 2.22% | 6.67 | 6.92 | 968046 | 65974 | 1.19% |
| 2024-11-06 | 6.82 | 6.76 | -0.06 | -0.88% | 6.73 | 6.84 | 682593 | 46243 | 0.84% |
| 2024-11-05 | 6.73 | 6.82 | 0.07 | 1.04% | 6.65 | 6.83 | 684663 | 46332 | 0.84% |
| 2024-11-04 | 6.87 | 6.75 | -0.12 | -1.75% | 6.66 | 6.89 | 716345 | 48170 | 0.88% |
| 2024-11-01 | 6.71 | 6.87 | 0.15 | 2.23% | 6.68 | 6.91 | 804817 | 55018 | 0.99% |
| 2024-10-31 | 6.71 | 6.72 | 0.01 | 0.15% | 6.58 | 6.79 | 698859 | 46749 | 0.86% |
| 2024-10-30 | 6.78 | 6.81 | 0.02 | 0.29% | 6.67 | 6.85 | 831326 | 56097 | 1.02% |
| 2024-10-29 | 6.95 | 6.79 | -0.20 | -2.86% | 6.73 | 7.01 | 818475 | 55897 | 1.01% |
| 2024-10-28 | 7.02 | 6.99 | -0.03 | -0.43% | 6.90 | 7.05 | 788801 | 54911 | 0.97% |
| 2024-10-25 | 7.01 | 7.02 | -0.01 | -0.14% | 6.94 | 7.03 | 454929 | 31823 | 0.56% |
| 2024-10-24 | 7.12 | 7.03 | -0.14 | -1.95% | 6.96 | 7.12 | 499101 | 35023 | 0.61% |
| 2024-10-23 | 7.20 | 7.17 | -0.02 | -0.28% | 7.11 | 7.21 | 566679 | 40551 | 0.70% |
| 2024-10-22 | 7.14 | 7.19 | 0.01 | 0.14% | 7.10 | 7.29 | 528859 | 37936 | 0.65% |
| 2024-10-21 | 7.30 | 7.18 | 0.13 | 1.84% | 7.06 | 7.30 | 850512 | 61071 | 1.04% |
| 2024-10-18 | 7.00 | 7.05 | 0.12 | 1.73% | 6.90 | 7.14 | 684809 | 47970 | 0.84% |
| 2024-10-17 | 7.12 | 6.93 | -0.16 | -2.26% | 6.92 | 7.20 | 491859 | 34524 | 0.60% |
| 2024-10-16 | 7.01 | 7.09 | 0.01 | 0.14% | 6.95 | 7.15 | 508776 | 35953 | 0.62% |
| 2024-10-15 | 7.53 | 7.08 | -0.43 | -5.73% | 7.08 | 7.53 | 985739 | 70886 | 1.21% |
| 2024-10-14 | 7.40 | 7.51 | 0.26 | 3.59% | 7.33 | 7.68 | 962156 | 72077 | 1.18% |
| 2024-10-11 | 7.45 | 7.25 | -0.20 | -2.68% | 7.17 | 7.49 | 439974 | 32141 | 0.54% |
| 2024-10-10 | 7.21 | 7.45 | 0.23 | 3.19% | 7.20 | 7.73 | 929753 | 69615 | 1.14% |
| 2024-10-09 | 7.93 | 7.22 | -0.79 | -9.86% | 7.21 | 7.93 | 1039208 | 77651 | 1.28% |
| 2024-10-08 | 8.79 | 8.01 | -0.03 | -0.37% | 7.78 | 8.83 | 1521822 | 124694 | 1.87% |
| 2024-09-30 | 7.80 | 8.04 | 0.46 | 6.07% | 7.52 | 8.15 | 1273282 | 99764 | 1.56% |
| 2024-09-27 | 7.05 | 7.58 | 0.61 | 8.75% | 7.02 | 7.67 | 772418 | 56718 | 0.95% |
| 2024-09-26 | 6.83 | 6.97 | 0.09 | 1.31% | 6.69 | 6.98 | 789979 | 53877 | 0.97% |
| 2024-09-25 | 7.08 | 6.88 | -0.12 | -1.71% | 6.84 | 7.16 | 596134 | 41630 | 0.73% |
| 2024-09-24 | 6.81 | 7.00 | 0.23 | 3.40% | 6.70 | 7.04 | 396920 | 27408 | 0.49% |
| 2024-09-23 | 6.68 | 6.77 | 0.08 | 1.20% | 6.59 | 6.84 | 357252 | 24020 | 0.44% |
| 2024-09-20 | 6.64 | 6.69 | 0.14 | 2.14% | 6.54 | 6.73 | 378044 | 25109 | 0.46% |
| 2024-09-19 | 6.63 | 6.55 | -0.03 | -0.46% | 6.44 | 6.64 | 315482 | 20612 | 0.39% |
| 2024-09-18 | 6.44 | 6.58 | 0.16 | 2.49% | 6.40 | 6.59 | 301326 | 19613 | 0.37% |
| 2024-09-13 | 6.37 | 6.42 | 0.07 | 1.10% | 6.31 | 6.47 | 370507 | 23752 | 0.45% |
| 2024-09-12 | 6.26 | 6.35 | 0.12 | 1.93% | 6.23 | 6.42 | 388853 | 24736 | 0.48% |
| 2024-09-11 | 6.39 | 6.23 | -0.24 | -3.71% | 6.15 | 6.42 | 575818 | 35854 | 0.71% |
| 2024-09-10 | 6.50 | 6.47 | 0.01 | 0.15% | 6.42 | 6.58 | 411165 | 26693 | 0.50% |
| 2024-09-09 | 6.67 | 6.46 | -0.21 | -3.15% | 6.39 | 6.67 | 770804 | 50136 | 0.95% |
| 2024-09-06 | 6.88 | 6.67 | -0.24 | -3.47% | 6.63 | 6.96 | 556033 | 37587 | 0.68% |
| 2024-09-05 | 7.18 | 6.91 | -0.27 | -3.76% | 6.86 | 7.20 | 566367 | 39535 | 0.70% |
| 2024-09-04 | 7.33 | 7.18 | -0.22 | -2.97% | 7.14 | 7.36 | 343915 | 24747 | 0.42% |
| 2024-09-03 | 7.25 | 7.40 | 0.11 | 1.51% | 7.16 | 7.45 | 408583 | 29958 | 0.50% |
| 2024-09-02 | 7.46 | 7.29 | -0.22 | -2.93% | 7.27 | 7.56 | 465418 | 34355 | 0.57% |
| 2024-08-30 | 7.75 | 7.51 | -0.24 | -3.10% | 7.38 | 7.76 | 666443 | 50301 | 0.82% |
| 2024-08-29 | 7.75 | 7.75 | -0.46 | -5.60% | 7.46 | 7.96 | 732408 | 56303 | 0.90% |
| 2024-08-28 | 8.25 | 8.21 | -0.10 | -1.20% | 8.18 | 8.45 | 172645 | 14267 | 0.21% |
| 2024-08-27 | 8.30 | 8.31 | 0.06 | 0.73% | 8.20 | 8.48 | 241286 | 20126 | 0.30% |
| 2024-08-26 | 8.13 | 8.25 | 0.10 | 1.23% | 8.13 | 8.32 | 208167 | 17156 | 0.26% |
| 2024-08-23 | 8.18 | 8.15 | -0.03 | -0.37% | 8.07 | 8.23 | 159958 | 13043 | 0.20% |
| 2024-08-22 | 8.04 | 8.18 | 0.06 | 0.74% | 7.92 | 8.21 | 201066 | 16355 | 0.25% |
| 2024-08-21 | 8.16 | 8.12 | -0.07 | -0.85% | 7.97 | 8.24 | 222909 | 17994 | 0.27% |
| 2024-08-20 | 8.26 | 8.19 | -0.07 | -0.85% | 8.04 | 8.33 | 294991 | 24074 | 0.36% |
| 2024-08-19 | 8.01 | 8.26 | 0.19 | 2.35% | 7.97 | 8.32 | 366771 | 30164 | 0.45% |
| 2024-08-16 | 7.69 | 8.07 | 0.40 | 5.22% | 7.67 | 8.24 | 567995 | 45659 | 0.70% |
| 2024-08-15 | 7.64 | 7.67 | 0.04 | 0.52% | 7.54 | 7.72 | 230593 | 17600 | 0.28% |
| 2024-08-14 | 7.69 | 7.63 | -0.10 | -1.29% | 7.56 | 7.72 | 127563 | 9756 | 0.16% |
| 2024-08-13 | 7.77 | 7.73 | 0.03 | 0.39% | 7.65 | 7.84 | 165030 | 12749 | 0.20% |