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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-08 | 8.45 | 7.99 | 0.27 | 3.50% | 7.52 | 8.46 | 314523 | 25129 | 5.21% |
| 2024-09-30 | 7.57 | 7.72 | 0.55 | 7.67% | 7.08 | 7.76 | 310718 | 23271 | 5.15% |
| 2024-09-27 | 6.77 | 7.17 | 0.45 | 6.70% | 6.77 | 7.20 | 69608 | 4806 | 1.15% |
| 2024-09-26 | 6.55 | 6.72 | 0.17 | 2.60% | 6.53 | 6.72 | 73397 | 4878 | 1.22% |
| 2024-09-25 | 6.59 | 6.55 | 0.02 | 0.31% | 6.54 | 6.71 | 100955 | 6693 | 1.67% |
| 2024-09-24 | 6.40 | 6.53 | 0.16 | 2.51% | 6.37 | 6.54 | 88412 | 5704 | 1.47% |
| 2024-09-23 | 6.20 | 6.37 | 0.14 | 2.25% | 6.19 | 6.52 | 81634 | 5199 | 1.35% |
| 2024-09-20 | 6.27 | 6.23 | -0.04 | -0.64% | 6.19 | 6.30 | 28742 | 1791 | 0.48% |
| 2024-09-19 | 6.10 | 6.27 | 0.21 | 3.47% | 6.08 | 6.28 | 51100 | 3172 | 0.85% |
| 2024-09-18 | 6.14 | 6.06 | -0.06 | -0.98% | 5.96 | 6.14 | 36876 | 2225 | 0.61% |
| 2024-09-13 | 6.27 | 6.12 | -0.13 | -2.08% | 6.12 | 6.29 | 34818 | 2149 | 0.58% |
| 2024-09-12 | 6.24 | 6.25 | 0.01 | 0.16% | 6.22 | 6.33 | 30051 | 1886 | 0.50% |
| 2024-09-11 | 6.28 | 6.24 | -0.06 | -0.95% | 6.22 | 6.31 | 32771 | 2054 | 0.54% |
| 2024-09-10 | 6.30 | 6.30 | 0.05 | 0.80% | 6.17 | 6.31 | 46097 | 2879 | 0.76% |
| 2024-09-09 | 6.25 | 6.25 | -0.01 | -0.16% | 6.18 | 6.31 | 29922 | 1869 | 0.50% |
| 2024-09-06 | 6.36 | 6.26 | -0.12 | -1.88% | 6.26 | 6.41 | 37101 | 2349 | 0.61% |
| 2024-09-05 | 6.33 | 6.38 | 0.08 | 1.27% | 6.30 | 6.40 | 37842 | 2406 | 0.63% |
| 2024-09-04 | 6.32 | 6.30 | -0.04 | -0.63% | 6.28 | 6.35 | 36325 | 2291 | 0.60% |
| 2024-09-03 | 6.30 | 6.34 | 0.09 | 1.44% | 6.28 | 6.37 | 43021 | 2723 | 0.71% |
| 2024-09-02 | 6.32 | 6.25 | -0.06 | -0.95% | 6.25 | 6.38 | 49349 | 3120 | 0.82% |
| 2024-08-30 | 6.18 | 6.31 | 0.12 | 1.94% | 6.17 | 6.39 | 64190 | 4052 | 1.06% |
| 2024-08-29 | 6.06 | 6.19 | 0.10 | 1.64% | 6.04 | 6.22 | 51954 | 3194 | 0.86% |
| 2024-08-28 | 6.06 | 6.09 | 0.01 | 0.16% | 6.00 | 6.14 | 39998 | 2432 | 0.66% |
| 2024-08-27 | 6.25 | 6.08 | -0.18 | -2.88% | 6.06 | 6.25 | 50698 | 3107 | 0.84% |
| 2024-08-26 | 6.08 | 6.26 | 0.20 | 3.30% | 6.08 | 6.35 | 66802 | 4170 | 1.11% |
| 2024-08-23 | 6.18 | 6.06 | -0.10 | -1.62% | 6.03 | 6.19 | 49846 | 3038 | 0.83% |
| 2024-08-22 | 6.36 | 6.16 | -0.20 | -3.14% | 6.14 | 6.40 | 62458 | 3892 | 1.03% |
| 2024-08-21 | 6.43 | 6.36 | -0.10 | -1.55% | 6.35 | 6.48 | 42021 | 2687 | 0.70% |
| 2024-08-20 | 6.68 | 6.46 | -0.19 | -2.86% | 6.45 | 6.68 | 56957 | 3718 | 0.94% |
| 2024-08-19 | 6.65 | 6.65 | 0.01 | 0.15% | 6.58 | 6.69 | 40774 | 2708 | 0.68% |
| 2024-08-16 | 6.74 | 6.64 | -0.12 | -1.78% | 6.62 | 6.81 | 53902 | 3613 | 0.89% |
| 2024-08-15 | 6.70 | 6.76 | 0.03 | 0.45% | 6.60 | 6.78 | 67282 | 4511 | 1.11% |
| 2024-08-14 | 6.75 | 6.73 | 0.00 | 0.00% | 6.71 | 6.87 | 70482 | 4777 | 1.17% |
| 2024-08-13 | 6.68 | 6.73 | 0.05 | 0.75% | 6.59 | 6.73 | 49601 | 3310 | 0.82% |
| 2024-08-12 | 6.84 | 6.68 | -0.12 | -1.76% | 6.63 | 6.84 | 65441 | 4381 | 1.08% |
| 2024-08-09 | 6.94 | 6.80 | -0.13 | -1.88% | 6.80 | 7.00 | 64492 | 4431 | 1.07% |
| 2024-08-08 | 7.01 | 6.93 | -0.04 | -0.57% | 6.81 | 7.04 | 63472 | 4384 | 1.05% |
| 2024-08-07 | 7.02 | 6.97 | -0.07 | -0.99% | 6.95 | 7.08 | 78743 | 5509 | 1.30% |
| 2024-08-06 | 6.95 | 7.04 | 0.16 | 2.33% | 6.88 | 7.04 | 81215 | 5652 | 1.35% |
| 2024-08-05 | 7.03 | 6.88 | -0.14 | -1.99% | 6.87 | 7.08 | 105026 | 7331 | 1.74% |
| 2024-08-02 | 7.11 | 7.02 | -0.14 | -1.96% | 7.01 | 7.21 | 132952 | 9431 | 2.20% |
| 2024-08-01 | 7.11 | 7.16 | -0.06 | -0.83% | 7.10 | 7.26 | 150337 | 10758 | 2.49% |
| 2024-07-31 | 7.09 | 7.22 | 0.19 | 2.70% | 7.09 | 7.43 | 240182 | 17377 | 3.98% |
| 2024-07-30 | 7.20 | 7.03 | -0.22 | -3.03% | 6.98 | 7.25 | 220777 | 15545 | 3.66% |
| 2024-07-29 | 6.60 | 7.25 | 0.66 | 10.02% | 6.47 | 7.25 | 138498 | 9611 | 2.30% |
| 2024-07-26 | 6.51 | 6.59 | 0.09 | 1.38% | 6.51 | 6.65 | 44332 | 2915 | 0.73% |
| 2024-07-25 | 6.40 | 6.50 | 0.12 | 1.88% | 6.34 | 6.57 | 61823 | 4002 | 1.02% |
| 2024-07-24 | 6.52 | 6.38 | -0.22 | -3.33% | 6.38 | 6.60 | 74799 | 4820 | 1.24% |
| 2024-07-23 | 6.71 | 6.60 | -0.16 | -2.37% | 6.60 | 6.92 | 119488 | 8094 | 1.98% |
| 2024-07-22 | 6.66 | 6.76 | 0.11 | 1.65% | 6.62 | 6.93 | 124933 | 8433 | 2.07% |
| 2024-07-19 | 6.59 | 6.65 | 0.05 | 0.76% | 6.47 | 6.79 | 98590 | 6535 | 1.63% |
| 2024-07-18 | 6.53 | 6.60 | 0.07 | 1.07% | 6.40 | 6.65 | 41417 | 2698 | 0.69% |
| 2024-07-17 | 6.62 | 6.53 | -0.06 | -0.91% | 6.49 | 6.62 | 32603 | 2135 | 0.54% |
| 2024-07-16 | 6.65 | 6.59 | -0.10 | -1.49% | 6.56 | 6.70 | 35558 | 2347 | 0.59% |
| 2024-07-15 | 6.81 | 6.69 | -0.14 | -2.05% | 6.64 | 6.86 | 37378 | 2504 | 0.62% |
| 2024-07-12 | 6.82 | 6.83 | 0.02 | 0.29% | 6.79 | 6.90 | 39358 | 2694 | 0.65% |
| 2024-07-11 | 6.62 | 6.81 | 0.27 | 4.13% | 6.61 | 6.83 | 60304 | 4070 | 1.00% |
| 2024-07-10 | 6.59 | 6.54 | -0.05 | -0.76% | 6.52 | 6.67 | 43275 | 2849 | 0.72% |
| 2024-07-09 | 6.55 | 6.59 | 0.06 | 0.92% | 6.33 | 6.60 | 57452 | 3729 | 0.95% |
| 2024-07-08 | 6.83 | 6.53 | -0.27 | -3.97% | 6.50 | 6.84 | 50512 | 3327 | 0.84% |
| 2024-07-05 | 6.70 | 6.80 | 0.03 | 0.44% | 6.60 | 6.81 | 36443 | 2456 | 0.60% |
| 2024-07-04 | 6.99 | 6.77 | -0.22 | -3.15% | 6.73 | 7.03 | 49959 | 3413 | 0.83% |
| 2024-07-03 | 7.00 | 6.99 | 0.02 | 0.29% | 6.93 | 7.04 | 38274 | 2676 | 0.63% |
| 2024-07-02 | 6.89 | 6.97 | 0.04 | 0.58% | 6.89 | 7.01 | 44094 | 3077 | 0.73% |
| 2024-07-01 | 6.90 | 6.93 | 0.07 | 1.02% | 6.76 | 6.95 | 35272 | 2420 | 0.58% |