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 | 6.94 | -0.01 | -0.14% | 6.83 | 6.97 | 34655 | 2395 | 0.70% |
| 2024-11-20 | 6.77 | 6.95 | 0.18 | 2.66% | 6.72 | 6.96 | 49902 | 3430 | 1.01% |
| 2024-11-19 | 6.65 | 6.77 | 0.13 | 1.96% | 6.59 | 6.77 | 44206 | 2945 | 0.89% |
| 2024-11-18 | 6.80 | 6.64 | -0.15 | -2.21% | 6.60 | 6.91 | 58808 | 3951 | 1.19% |
| 2024-11-15 | 6.89 | 6.79 | -0.08 | -1.16% | 6.78 | 7.03 | 46321 | 3197 | 0.93% |
| 2024-11-14 | 7.19 | 6.87 | -0.27 | -3.78% | 6.85 | 7.19 | 49268 | 3441 | 0.99% |
| 2024-11-13 | 7.19 | 7.14 | -0.07 | -0.97% | 7.01 | 7.28 | 52513 | 3739 | 1.06% |
| 2024-11-12 | 7.18 | 7.21 | 0.03 | 0.42% | 7.10 | 7.34 | 68148 | 4938 | 1.38% |
| 2024-11-11 | 7.14 | 7.18 | -0.04 | -0.55% | 7.04 | 7.21 | 51474 | 3655 | 1.04% |
| 2024-11-08 | 7.40 | 7.22 | -0.18 | -2.43% | 7.16 | 7.43 | 84054 | 6098 | 1.70% |
| 2024-11-07 | 6.96 | 7.40 | 0.42 | 6.02% | 6.93 | 7.45 | 115118 | 8405 | 2.32% |
| 2024-11-06 | 6.97 | 6.98 | 0.01 | 0.14% | 6.88 | 7.03 | 50513 | 3516 | 1.02% |
| 2024-11-05 | 6.85 | 6.97 | 0.12 | 1.75% | 6.81 | 6.97 | 58618 | 4039 | 1.18% |
| 2024-11-04 | 6.69 | 6.85 | 0.16 | 2.39% | 6.64 | 6.85 | 44127 | 2986 | 0.89% |
| 2024-11-01 | 6.82 | 6.69 | -0.16 | -2.34% | 6.60 | 6.82 | 69582 | 4672 | 1.40% |
| 2024-10-31 | 6.91 | 6.85 | -0.12 | -1.72% | 6.80 | 6.97 | 49216 | 3376 | 0.99% |
| 2024-10-30 | 6.99 | 6.97 | -0.03 | -0.43% | 6.89 | 7.11 | 47288 | 3314 | 0.95% |
| 2024-10-29 | 7.19 | 7.00 | -0.23 | -3.18% | 6.96 | 7.29 | 66936 | 4722 | 1.35% |
| 2024-10-28 | 6.99 | 7.23 | 0.24 | 3.43% | 6.99 | 7.23 | 57309 | 4102 | 1.16% |
| 2024-10-25 | 6.90 | 6.99 | 0.08 | 1.16% | 6.90 | 7.06 | 42772 | 2989 | 0.86% |
| 2024-10-24 | 6.95 | 6.91 | -0.07 | -1.00% | 6.88 | 7.05 | 39928 | 2773 | 0.81% |
| 2024-10-23 | 6.92 | 6.98 | 0.07 | 1.01% | 6.90 | 7.16 | 67981 | 4773 | 1.37% |
| 2024-10-22 | 6.75 | 6.91 | 0.18 | 2.67% | 6.70 | 6.92 | 61281 | 4200 | 1.24% |
| 2024-10-21 | 6.77 | 6.73 | -0.04 | -0.59% | 6.68 | 6.82 | 46389 | 3129 | 0.94% |
| 2024-10-18 | 6.65 | 6.77 | 0.14 | 2.11% | 6.59 | 6.87 | 58170 | 3923 | 1.17% |
| 2024-10-17 | 6.82 | 6.63 | -0.19 | -2.79% | 6.60 | 6.93 | 52697 | 3550 | 1.06% |
| 2024-10-16 | 6.70 | 6.82 | 0.02 | 0.29% | 6.65 | 6.84 | 40883 | 2763 | 0.82% |
| 2024-10-15 | 6.81 | 6.80 | -0.11 | -1.59% | 6.76 | 7.01 | 46944 | 3228 | 0.95% |
| 2024-10-14 | 6.90 | 6.91 | -0.02 | -0.29% | 6.70 | 6.92 | 54299 | 3707 | 1.10% |
| 2024-10-11 | 6.98 | 6.93 | -0.01 | -0.14% | 6.80 | 7.14 | 59314 | 4127 | 1.20% |
| 2024-10-10 | 6.76 | 6.94 | 0.18 | 2.66% | 6.67 | 7.14 | 77221 | 5323 | 1.56% |
| 2024-10-09 | 7.37 | 6.76 | -0.75 | -9.99% | 6.76 | 7.37 | 98526 | 6850 | 1.99% |
| 2024-10-08 | 8.15 | 7.51 | 0.05 | 0.67% | 7.16 | 8.20 | 163902 | 12547 | 3.31% |
| 2024-09-30 | 7.20 | 7.46 | 0.51 | 7.34% | 6.87 | 7.54 | 153402 | 11122 | 3.10% |
| 2024-09-27 | 6.80 | 6.95 | 0.25 | 3.73% | 6.72 | 6.98 | 60778 | 4170 | 1.23% |
| 2024-09-26 | 6.35 | 6.70 | 0.32 | 5.02% | 6.35 | 6.70 | 74999 | 4892 | 1.51% |
| 2024-09-25 | 6.43 | 6.38 | -0.03 | -0.47% | 6.34 | 6.61 | 64540 | 4176 | 1.30% |
| 2024-09-24 | 6.21 | 6.41 | 0.25 | 4.06% | 6.20 | 6.41 | 51364 | 3241 | 1.04% |
| 2024-09-23 | 6.23 | 6.16 | -0.06 | -0.96% | 6.15 | 6.25 | 19254 | 1193 | 0.39% |
| 2024-09-20 | 6.18 | 6.22 | 0.02 | 0.32% | 6.11 | 6.23 | 33335 | 2057 | 0.67% |
| 2024-09-19 | 5.93 | 6.20 | 0.27 | 4.55% | 5.93 | 6.24 | 50367 | 3099 | 1.02% |
| 2024-09-18 | 5.94 | 5.93 | 0.00 | 0.00% | 5.75 | 5.96 | 32678 | 1909 | 0.66% |
| 2024-09-13 | 6.05 | 5.93 | -0.11 | -1.82% | 5.91 | 6.07 | 26437 | 1579 | 0.53% |
| 2024-09-12 | 6.04 | 6.04 | 0.01 | 0.17% | 6.02 | 6.11 | 27046 | 1640 | 0.55% |
| 2024-09-11 | 6.10 | 6.03 | -0.10 | -1.63% | 6.01 | 6.11 | 36832 | 2227 | 0.74% |
| 2024-09-10 | 6.23 | 6.13 | -0.10 | -1.61% | 6.02 | 6.26 | 50391 | 3068 | 1.02% |
| 2024-09-09 | 6.10 | 6.23 | 0.08 | 1.30% | 6.01 | 6.30 | 46782 | 2905 | 0.94% |
| 2024-09-06 | 6.19 | 6.15 | -0.02 | -0.32% | 6.11 | 6.33 | 58035 | 3601 | 1.17% |
| 2024-09-05 | 6.02 | 6.17 | 0.19 | 3.18% | 6.00 | 6.21 | 57236 | 3488 | 1.15% |
| 2024-09-04 | 6.11 | 5.98 | -0.16 | -2.61% | 5.98 | 6.12 | 53564 | 3234 | 1.08% |
| 2024-09-03 | 6.10 | 6.14 | 0.02 | 0.33% | 6.00 | 6.15 | 37464 | 2279 | 0.76% |
| 2024-09-02 | 6.28 | 6.12 | -0.19 | -3.01% | 6.11 | 6.33 | 43935 | 2734 | 0.89% |
| 2024-08-30 | 6.12 | 6.31 | 0.15 | 2.44% | 6.12 | 6.39 | 51969 | 3262 | 1.05% |
| 2024-08-29 | 6.06 | 6.16 | 0.02 | 0.33% | 6.01 | 6.20 | 40764 | 2496 | 0.82% |
| 2024-08-28 | 6.14 | 6.14 | 0.04 | 0.66% | 6.08 | 6.28 | 43981 | 2711 | 0.89% |
| 2024-08-27 | 6.20 | 6.10 | -0.12 | -1.93% | 6.07 | 6.21 | 29278 | 1792 | 0.59% |
| 2024-08-26 | 6.25 | 6.22 | 0.02 | 0.32% | 6.10 | 6.28 | 29627 | 1841 | 0.60% |
| 2024-08-23 | 6.20 | 6.20 | 0.00 | 0.00% | 6.11 | 6.25 | 31112 | 1924 | 0.63% |
| 2024-08-22 | 6.22 | 6.20 | -0.07 | -1.12% | 6.19 | 6.35 | 37412 | 2350 | 0.75% |
| 2024-08-21 | 6.27 | 6.27 | -0.01 | -0.16% | 6.21 | 6.32 | 29970 | 1876 | 0.60% |
| 2024-08-20 | 6.39 | 6.28 | -0.18 | -2.79% | 6.23 | 6.45 | 48413 | 3049 | 0.98% |
| 2024-08-19 | 6.43 | 6.46 | -0.04 | -0.62% | 6.35 | 6.55 | 44461 | 2873 | 0.90% |
| 2024-08-16 | 6.75 | 6.50 | -0.24 | -3.56% | 6.48 | 6.75 | 85463 | 5612 | 1.72% |
| 2024-08-15 | 7.45 | 6.74 | -0.14 | -2.03% | 6.63 | 7.47 | 100624 | 6851 | 2.03% |
| 2024-08-14 | 6.80 | 6.88 | 0.08 | 1.18% | 6.76 | 6.93 | 41901 | 2870 | 0.85% |
| 2024-08-13 | 6.73 | 6.80 | 0.07 | 1.04% | 6.65 | 6.83 | 52653 | 3548 | 1.06% |