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 | 6.85 | 6.87 | 0.00 | 0.00% | 6.80 | 6.88 | 23509 | 1608 | 0.33% |
| 2024-11-20 | 6.82 | 6.87 | 0.05 | 0.73% | 6.76 | 6.87 | 36146 | 2465 | 0.50% |
| 2024-11-19 | 6.76 | 6.82 | 0.07 | 1.04% | 6.72 | 6.82 | 31082 | 2104 | 0.43% |
| 2024-11-18 | 6.79 | 6.75 | -0.01 | -0.15% | 6.71 | 6.87 | 47159 | 3203 | 0.66% |
| 2024-11-15 | 6.85 | 6.76 | -0.09 | -1.31% | 6.75 | 6.91 | 42759 | 2925 | 0.60% |
| 2024-11-14 | 6.99 | 6.85 | -0.17 | -2.42% | 6.82 | 7.03 | 53790 | 3731 | 0.75% |
| 2024-11-13 | 7.04 | 7.02 | -0.06 | -0.85% | 6.89 | 7.09 | 57208 | 3995 | 0.80% |
| 2024-11-12 | 7.07 | 7.08 | 0.01 | 0.14% | 7.03 | 7.16 | 101894 | 7240 | 1.42% |
| 2024-11-11 | 7.01 | 7.07 | 0.02 | 0.28% | 7.00 | 7.08 | 46617 | 3280 | 0.65% |
| 2024-11-08 | 7.16 | 7.05 | -0.11 | -1.54% | 7.00 | 7.22 | 114396 | 8087 | 1.60% |
| 2024-11-07 | 7.02 | 7.16 | 0.09 | 1.27% | 7.01 | 7.16 | 60572 | 4308 | 0.85% |
| 2024-11-06 | 7.12 | 7.07 | -0.06 | -0.84% | 7.01 | 7.13 | 69025 | 4884 | 0.96% |
| 2024-11-05 | 7.03 | 7.13 | 0.04 | 0.56% | 7.02 | 7.16 | 66344 | 4711 | 0.93% |
| 2024-11-04 | 7.02 | 7.09 | 0.01 | 0.14% | 7.00 | 7.25 | 109076 | 7730 | 1.52% |
| 2024-11-01 | 7.00 | 7.08 | 0.04 | 0.57% | 6.97 | 7.21 | 93637 | 6626 | 1.31% |
| 2024-10-31 | 6.92 | 7.04 | 0.08 | 1.15% | 6.83 | 7.08 | 82616 | 5768 | 1.15% |
| 2024-10-30 | 6.99 | 6.96 | -0.09 | -1.28% | 6.92 | 7.08 | 63536 | 4441 | 0.89% |
| 2024-10-29 | 7.05 | 7.05 | 0.01 | 0.14% | 6.96 | 7.10 | 69692 | 4885 | 0.97% |
| 2024-10-28 | 6.97 | 7.04 | 0.01 | 0.14% | 6.96 | 7.07 | 65640 | 4605 | 0.92% |
| 2024-10-25 | 7.10 | 7.03 | -0.03 | -0.42% | 6.98 | 7.12 | 67274 | 4721 | 0.94% |
| 2024-10-24 | 6.80 | 7.06 | 0.23 | 3.37% | 6.74 | 7.13 | 105855 | 7354 | 1.48% |
| 2024-10-23 | 6.82 | 6.83 | 0.00 | 0.00% | 6.74 | 7.08 | 98127 | 6697 | 1.37% |
| 2024-10-22 | 6.67 | 6.83 | 0.12 | 1.79% | 6.62 | 6.84 | 111158 | 7504 | 1.55% |
| 2024-10-21 | 6.91 | 6.71 | -0.20 | -2.89% | 6.62 | 6.93 | 159671 | 10677 | 2.23% |
| 2024-10-18 | 6.80 | 6.91 | 0.10 | 1.47% | 6.76 | 6.96 | 72147 | 4962 | 1.01% |
| 2024-10-17 | 7.02 | 6.81 | -0.15 | -2.16% | 6.80 | 7.02 | 39704 | 2745 | 0.55% |
| 2024-10-16 | 6.91 | 6.96 | 0.00 | 0.00% | 6.86 | 7.05 | 27370 | 1901 | 0.38% |
| 2024-10-15 | 7.05 | 6.96 | -0.12 | -1.69% | 6.96 | 7.15 | 40650 | 2866 | 0.57% |
| 2024-10-14 | 7.15 | 7.08 | -0.07 | -0.98% | 7.02 | 7.24 | 56049 | 3985 | 0.78% |
| 2024-10-11 | 7.16 | 7.15 | -0.01 | -0.14% | 7.08 | 7.27 | 49448 | 3551 | 0.69% |
| 2024-10-10 | 7.01 | 7.16 | 0.15 | 2.14% | 7.01 | 7.33 | 61411 | 4405 | 0.86% |
| 2024-10-09 | 7.34 | 7.01 | -0.56 | -7.40% | 7.00 | 7.50 | 114191 | 8242 | 1.59% |
| 2024-10-08 | 8.05 | 7.57 | 0.15 | 2.02% | 7.26 | 8.16 | 161199 | 12416 | 2.25% |
| 2024-09-30 | 7.00 | 7.42 | 0.48 | 6.92% | 6.91 | 7.50 | 134219 | 9702 | 1.87% |
| 2024-09-27 | 6.88 | 6.94 | 0.19 | 2.81% | 6.79 | 6.98 | 31920 | 2197 | 0.45% |
| 2024-09-26 | 6.53 | 6.75 | 0.15 | 2.27% | 6.52 | 6.76 | 41451 | 2767 | 0.58% |
| 2024-09-25 | 6.46 | 6.60 | 0.15 | 2.33% | 6.46 | 6.64 | 59228 | 3898 | 0.83% |
| 2024-09-24 | 6.34 | 6.45 | 0.15 | 2.38% | 6.26 | 6.51 | 38177 | 2443 | 0.53% |
| 2024-09-23 | 6.23 | 6.30 | 0.08 | 1.29% | 6.18 | 6.32 | 29472 | 1840 | 0.41% |
| 2024-09-20 | 6.31 | 6.22 | -0.09 | -1.43% | 6.15 | 6.37 | 29945 | 1860 | 0.42% |
| 2024-09-19 | 6.22 | 6.31 | 0.07 | 1.12% | 6.22 | 6.40 | 20609 | 1302 | 0.29% |
| 2024-09-18 | 6.28 | 6.24 | -0.03 | -0.48% | 6.19 | 6.36 | 17835 | 1114 | 0.25% |
| 2024-09-13 | 6.43 | 6.27 | -0.16 | -2.49% | 6.26 | 6.45 | 28152 | 1781 | 0.39% |
| 2024-09-12 | 6.30 | 6.43 | 0.08 | 1.26% | 6.30 | 6.50 | 30718 | 1973 | 0.43% |
| 2024-09-11 | 6.30 | 6.35 | 0.00 | 0.00% | 6.26 | 6.40 | 24060 | 1522 | 0.34% |
| 2024-09-10 | 6.28 | 6.35 | 0.11 | 1.76% | 6.23 | 6.40 | 32658 | 2060 | 0.46% |
| 2024-09-09 | 6.27 | 6.24 | -0.08 | -1.27% | 6.16 | 6.34 | 48406 | 3020 | 0.68% |
| 2024-09-06 | 6.55 | 6.32 | -0.18 | -2.77% | 6.27 | 6.55 | 32875 | 2099 | 0.46% |
| 2024-09-05 | 6.36 | 6.50 | 0.14 | 2.20% | 6.34 | 6.53 | 36538 | 2369 | 0.51% |
| 2024-09-04 | 6.32 | 6.36 | -0.02 | -0.31% | 6.28 | 6.42 | 32683 | 2081 | 0.46% |
| 2024-09-03 | 6.51 | 6.38 | 0.17 | 2.74% | 6.15 | 6.66 | 51428 | 3251 | 0.72% |
| 2024-09-02 | 6.32 | 6.21 | -0.07 | -1.11% | 6.15 | 6.32 | 50069 | 3117 | 0.70% |
| 2024-08-30 | 6.27 | 6.28 | 0.04 | 0.64% | 6.17 | 6.33 | 58289 | 3654 | 0.81% |
| 2024-08-29 | 6.10 | 6.24 | 0.09 | 1.46% | 6.10 | 6.26 | 47582 | 2947 | 0.66% |
| 2024-08-28 | 6.16 | 6.15 | -0.03 | -0.49% | 6.13 | 6.25 | 28627 | 1769 | 0.40% |
| 2024-08-27 | 6.24 | 6.18 | -0.15 | -2.37% | 6.17 | 6.39 | 39338 | 2450 | 0.55% |
| 2024-08-26 | 6.37 | 6.33 | -0.04 | -0.63% | 6.23 | 6.43 | 39281 | 2476 | 0.55% |
| 2024-08-23 | 6.46 | 6.37 | -0.09 | -1.39% | 6.20 | 6.58 | 71223 | 4526 | 0.99% |
| 2024-08-22 | 6.60 | 6.46 | -0.34 | -5.00% | 6.42 | 6.72 | 77959 | 5112 | 1.09% |
| 2024-08-21 | 6.60 | 6.80 | 0.39 | 6.08% | 6.55 | 6.82 | 124583 | 8359 | 1.74% |
| 2024-08-20 | 6.39 | 6.41 | 0.01 | 0.16% | 6.21 | 6.45 | 48200 | 3041 | 0.67% |
| 2024-08-19 | 6.41 | 6.40 | 0.00 | 0.00% | 6.37 | 6.48 | 15126 | 970 | 0.21% |
| 2024-08-16 | 6.41 | 6.40 | -0.05 | -0.78% | 6.38 | 6.51 | 12844 | 825 | 0.18% |
| 2024-08-15 | 6.37 | 6.45 | 0.04 | 0.62% | 6.32 | 6.52 | 22233 | 1429 | 0.31% |