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 | 7.24 | 7.29 | 0.02 | 0.28% | 7.20 | 7.31 | 51193 | 3719 | 1.28% |
| 2024-11-20 | 7.10 | 7.27 | 0.16 | 2.25% | 7.08 | 7.32 | 64510 | 4643 | 1.61% |
| 2024-11-19 | 7.01 | 7.11 | 0.11 | 1.57% | 6.93 | 7.11 | 38654 | 2715 | 0.97% |
| 2024-11-18 | 6.98 | 7.00 | 0.00 | 0.00% | 6.86 | 7.13 | 57119 | 4009 | 1.43% |
| 2024-11-15 | 7.08 | 7.00 | -0.11 | -1.55% | 6.98 | 7.20 | 60346 | 4288 | 1.51% |
| 2024-11-14 | 7.30 | 7.11 | -0.22 | -3.00% | 7.07 | 7.38 | 59161 | 4280 | 1.48% |
| 2024-11-13 | 7.30 | 7.33 | 0.03 | 0.41% | 7.15 | 7.35 | 62976 | 4574 | 1.57% |
| 2024-11-12 | 7.28 | 7.30 | 0.04 | 0.55% | 7.23 | 7.48 | 110603 | 8105 | 2.76% |
| 2024-11-11 | 7.04 | 7.26 | 0.16 | 2.25% | 7.03 | 7.27 | 69538 | 4993 | 1.74% |
| 2024-11-08 | 7.19 | 7.10 | -0.04 | -0.56% | 7.05 | 7.22 | 68786 | 4896 | 1.72% |
| 2024-11-07 | 7.00 | 7.14 | 0.17 | 2.44% | 6.95 | 7.14 | 82409 | 5840 | 2.06% |
| 2024-11-06 | 7.01 | 6.97 | -0.04 | -0.57% | 6.91 | 7.03 | 53389 | 3724 | 1.33% |
| 2024-11-05 | 6.95 | 7.01 | 0.06 | 0.86% | 6.91 | 7.02 | 59968 | 4180 | 1.50% |
| 2024-11-04 | 6.99 | 6.95 | 0.01 | 0.14% | 6.75 | 6.99 | 53844 | 3699 | 1.34% |
| 2024-11-01 | 7.12 | 6.94 | -0.19 | -2.66% | 6.84 | 7.13 | 66519 | 4618 | 1.66% |
| 2024-10-31 | 7.00 | 7.13 | 0.14 | 2.00% | 6.99 | 7.22 | 75511 | 5390 | 1.89% |
| 2024-10-30 | 6.94 | 6.99 | 0.04 | 0.58% | 6.90 | 7.10 | 51075 | 3574 | 1.28% |
| 2024-10-29 | 7.20 | 6.95 | -0.22 | -3.07% | 6.93 | 7.21 | 59260 | 4168 | 1.48% |
| 2024-10-28 | 6.95 | 7.17 | 0.20 | 2.87% | 6.95 | 7.17 | 58763 | 4167 | 1.47% |
| 2024-10-25 | 6.88 | 6.97 | 0.09 | 1.31% | 6.88 | 6.97 | 44983 | 3117 | 1.12% |
| 2024-10-24 | 6.87 | 6.88 | 0.02 | 0.29% | 6.80 | 6.89 | 35953 | 2460 | 0.90% |
| 2024-10-23 | 6.84 | 6.86 | 0.02 | 0.29% | 6.81 | 6.93 | 49162 | 3376 | 1.23% |
| 2024-10-22 | 6.73 | 6.84 | 0.11 | 1.63% | 6.71 | 6.84 | 49900 | 3391 | 1.25% |
| 2024-10-21 | 6.86 | 6.73 | -0.04 | -0.59% | 6.73 | 6.86 | 47486 | 3212 | 1.19% |
| 2024-10-18 | 6.75 | 6.77 | 0.05 | 0.74% | 6.66 | 6.84 | 59743 | 4033 | 1.49% |
| 2024-10-17 | 6.78 | 6.72 | -0.07 | -1.03% | 6.70 | 6.85 | 42931 | 2903 | 1.07% |
| 2024-10-16 | 6.66 | 6.79 | 0.07 | 1.04% | 6.66 | 6.86 | 36667 | 2489 | 0.92% |
| 2024-10-15 | 6.86 | 6.72 | -0.13 | -1.90% | 6.71 | 6.90 | 37700 | 2565 | 0.94% |
| 2024-10-14 | 6.74 | 6.85 | 0.12 | 1.78% | 6.74 | 6.90 | 41219 | 2817 | 1.03% |
| 2024-10-11 | 6.86 | 6.73 | -0.17 | -2.46% | 6.64 | 6.96 | 46435 | 3154 | 1.16% |
| 2024-10-10 | 6.83 | 6.90 | 0.08 | 1.17% | 6.74 | 7.03 | 54936 | 3794 | 1.37% |
| 2024-10-09 | 7.43 | 6.82 | -0.62 | -8.33% | 6.81 | 7.43 | 99016 | 6967 | 2.47% |
| 2024-10-08 | 7.93 | 7.44 | 0.22 | 3.05% | 7.12 | 7.93 | 142948 | 10681 | 3.57% |
| 2024-09-30 | 6.98 | 7.22 | 0.49 | 7.28% | 6.73 | 7.34 | 130052 | 9169 | 3.25% |
| 2024-09-27 | 6.49 | 6.73 | 0.26 | 4.02% | 6.49 | 6.75 | 46419 | 3074 | 1.16% |
| 2024-09-26 | 6.40 | 6.47 | 0.09 | 1.41% | 6.33 | 6.48 | 33948 | 2173 | 0.85% |
| 2024-09-25 | 6.34 | 6.38 | 0.08 | 1.27% | 6.34 | 6.47 | 39003 | 2498 | 0.97% |
| 2024-09-24 | 6.17 | 6.30 | 0.18 | 2.94% | 6.14 | 6.30 | 29573 | 1841 | 0.74% |
| 2024-09-23 | 6.09 | 6.12 | 0.03 | 0.49% | 6.04 | 6.15 | 11627 | 710 | 0.29% |
| 2024-09-20 | 6.19 | 6.09 | -0.10 | -1.62% | 6.05 | 6.19 | 19750 | 1205 | 0.49% |
| 2024-09-19 | 5.99 | 6.19 | 0.17 | 2.82% | 5.99 | 6.19 | 30691 | 1882 | 0.77% |
| 2024-09-18 | 5.97 | 6.02 | 0.04 | 0.67% | 5.88 | 6.05 | 20419 | 1216 | 0.51% |
| 2024-09-13 | 6.05 | 5.98 | -0.08 | -1.32% | 5.97 | 6.09 | 15051 | 905 | 0.38% |
| 2024-09-12 | 6.07 | 6.06 | 0.02 | 0.33% | 6.04 | 6.14 | 16432 | 1002 | 0.41% |
| 2024-09-11 | 6.07 | 6.04 | -0.08 | -1.31% | 6.01 | 6.13 | 15242 | 922 | 0.38% |
| 2024-09-10 | 6.03 | 6.12 | 0.09 | 1.49% | 5.99 | 6.14 | 22156 | 1343 | 0.55% |
| 2024-09-09 | 6.10 | 6.03 | -0.04 | -0.66% | 5.96 | 6.11 | 24567 | 1480 | 0.61% |
| 2024-09-06 | 6.24 | 6.07 | -0.19 | -3.04% | 6.07 | 6.27 | 28547 | 1751 | 0.71% |
| 2024-09-05 | 6.20 | 6.26 | 0.09 | 1.46% | 6.17 | 6.27 | 18853 | 1174 | 0.47% |
| 2024-09-04 | 6.21 | 6.17 | -0.07 | -1.12% | 6.16 | 6.26 | 20086 | 1244 | 0.50% |
| 2024-09-03 | 6.17 | 6.24 | 0.06 | 0.97% | 6.17 | 6.28 | 17296 | 1077 | 0.43% |
| 2024-09-02 | 6.28 | 6.18 | -0.13 | -2.06% | 6.17 | 6.36 | 24964 | 1569 | 0.62% |
| 2024-08-30 | 6.24 | 6.31 | 0.05 | 0.80% | 6.22 | 6.37 | 26344 | 1665 | 0.66% |
| 2024-08-29 | 6.22 | 6.26 | 0.04 | 0.64% | 6.14 | 6.27 | 17645 | 1098 | 0.44% |
| 2024-08-28 | 6.13 | 6.22 | 0.09 | 1.47% | 6.07 | 6.28 | 23775 | 1473 | 0.59% |
| 2024-08-27 | 6.16 | 6.13 | -0.07 | -1.13% | 6.10 | 6.20 | 20120 | 1233 | 0.50% |
| 2024-08-26 | 6.16 | 6.20 | 0.08 | 1.31% | 6.10 | 6.24 | 22486 | 1388 | 0.56% |
| 2024-08-23 | 6.26 | 6.12 | -0.10 | -1.61% | 6.10 | 6.26 | 22997 | 1411 | 0.57% |
| 2024-08-22 | 6.32 | 6.22 | -0.05 | -0.80% | 6.22 | 6.35 | 15878 | 996 | 0.40% |
| 2024-08-21 | 6.26 | 6.27 | 0.01 | 0.16% | 6.22 | 6.32 | 13849 | 869 | 0.35% |
| 2024-08-20 | 6.39 | 6.26 | -0.17 | -2.64% | 6.21 | 6.43 | 24936 | 1569 | 0.62% |
| 2024-08-19 | 6.53 | 6.43 | -0.10 | -1.53% | 6.42 | 6.53 | 17777 | 1148 | 0.44% |
| 2024-08-16 | 6.58 | 6.53 | -0.03 | -0.46% | 6.50 | 6.61 | 19873 | 1296 | 0.50% |
| 2024-08-15 | 6.60 | 6.56 | -0.03 | -0.46% | 6.50 | 6.64 | 19984 | 1313 | 0.50% |
| 2024-08-14 | 6.60 | 6.59 | 0.03 | 0.46% | 6.54 | 6.68 | 21251 | 1402 | 0.53% |
| 2024-08-13 | 6.49 | 6.56 | 0.04 | 0.61% | 6.40 | 6.58 | 28340 | 1844 | 0.71% |