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 | 7.55 | 7.65 | 0.07 | 0.92% | 7.53 | 7.73 | 172879 | 13219 | 1.02% |
| 2024-11-20 | 7.45 | 7.58 | 0.11 | 1.47% | 7.40 | 7.66 | 174032 | 13108 | 1.02% |
| 2024-11-19 | 7.47 | 7.47 | -0.01 | -0.13% | 7.28 | 7.54 | 197406 | 14612 | 1.16% |
| 2024-11-18 | 7.52 | 7.48 | 0.04 | 0.54% | 7.30 | 7.66 | 234117 | 17498 | 1.38% |
| 2024-11-15 | 7.44 | 7.44 | -0.01 | -0.13% | 7.43 | 7.68 | 197516 | 14956 | 1.16% |
| 2024-11-14 | 7.78 | 7.45 | -0.37 | -4.73% | 7.42 | 7.80 | 230428 | 17488 | 1.36% |
| 2024-11-13 | 7.66 | 7.82 | 0.10 | 1.30% | 7.66 | 7.86 | 223537 | 17348 | 1.32% |
| 2024-11-12 | 8.09 | 7.72 | -0.17 | -2.15% | 7.63 | 8.10 | 369944 | 29109 | 2.18% |
| 2024-11-11 | 7.59 | 7.89 | 0.31 | 4.09% | 7.55 | 7.98 | 332060 | 25873 | 1.95% |
| 2024-11-08 | 7.69 | 7.58 | -0.10 | -1.30% | 7.54 | 7.77 | 199929 | 15297 | 1.18% |
| 2024-11-07 | 7.44 | 7.68 | 0.17 | 2.26% | 7.43 | 7.69 | 195755 | 14878 | 1.15% |
| 2024-11-06 | 7.43 | 7.51 | 0.09 | 1.21% | 7.40 | 7.64 | 225828 | 17025 | 1.33% |
| 2024-11-05 | 7.26 | 7.42 | 0.15 | 2.06% | 7.22 | 7.42 | 150218 | 11044 | 0.88% |
| 2024-11-04 | 7.17 | 7.27 | 0.09 | 1.25% | 7.14 | 7.28 | 124801 | 9012 | 0.73% |
| 2024-11-01 | 7.41 | 7.18 | -0.27 | -3.62% | 7.16 | 7.48 | 186031 | 13482 | 1.09% |
| 2024-10-31 | 7.40 | 7.45 | 0.11 | 1.50% | 7.26 | 7.52 | 169542 | 12561 | 1.00% |
| 2024-10-30 | 7.24 | 7.34 | 0.08 | 1.10% | 7.20 | 7.37 | 130307 | 9486 | 0.77% |
| 2024-10-29 | 7.50 | 7.26 | -0.22 | -2.94% | 7.23 | 7.61 | 182437 | 13433 | 1.07% |
| 2024-10-28 | 7.27 | 7.48 | 0.24 | 3.31% | 7.25 | 7.52 | 180637 | 13405 | 1.06% |
| 2024-10-25 | 7.07 | 7.24 | 0.16 | 2.26% | 7.07 | 7.28 | 175665 | 12663 | 1.03% |
| 2024-10-24 | 7.07 | 7.08 | -0.02 | -0.28% | 6.93 | 7.10 | 115832 | 8141 | 0.68% |
| 2024-10-23 | 7.18 | 7.10 | -0.09 | -1.25% | 7.08 | 7.19 | 143951 | 10269 | 0.85% |
| 2024-10-22 | 7.06 | 7.19 | 0.12 | 1.70% | 7.05 | 7.32 | 191612 | 13742 | 1.13% |
| 2024-10-21 | 7.05 | 7.07 | 0.02 | 0.28% | 7.00 | 7.14 | 148888 | 10534 | 0.88% |
| 2024-10-18 | 6.88 | 7.05 | 0.19 | 2.77% | 6.81 | 7.19 | 167495 | 11678 | 0.99% |
| 2024-10-17 | 6.98 | 6.86 | -0.11 | -1.58% | 6.86 | 7.07 | 109785 | 7644 | 0.65% |
| 2024-10-16 | 6.86 | 6.97 | 0.08 | 1.16% | 6.80 | 7.08 | 101847 | 7089 | 0.63% |
| 2024-10-15 | 6.95 | 6.89 | -0.11 | -1.57% | 6.88 | 7.11 | 124536 | 8701 | 0.77% |
| 2024-10-14 | 6.90 | 7.00 | 0.10 | 1.45% | 6.79 | 7.04 | 149497 | 10361 | 0.92% |
| 2024-10-11 | 7.13 | 6.90 | -0.21 | -2.95% | 6.82 | 7.14 | 167222 | 11639 | 1.03% |
| 2024-10-10 | 7.23 | 7.11 | -0.01 | -0.14% | 7.03 | 7.40 | 205303 | 14778 | 1.26% |
| 2024-10-09 | 7.70 | 7.12 | -0.74 | -9.41% | 7.07 | 7.70 | 309013 | 22765 | 1.90% |
| 2024-10-08 | 8.20 | 7.86 | 0.39 | 5.22% | 7.48 | 8.20 | 377737 | 29562 | 2.33% |
| 2024-09-30 | 6.98 | 7.47 | 0.68 | 10.01% | 6.98 | 7.47 | 326802 | 23806 | 2.01% |
| 2024-09-27 | 6.69 | 6.79 | 0.16 | 2.41% | 6.67 | 6.89 | 207785 | 14064 | 1.28% |
| 2024-09-26 | 6.39 | 6.63 | 0.24 | 3.76% | 6.39 | 6.63 | 132750 | 8659 | 0.82% |
| 2024-09-25 | 6.42 | 6.39 | 0.03 | 0.47% | 6.38 | 6.57 | 149243 | 9677 | 0.92% |
| 2024-09-24 | 6.14 | 6.36 | 0.23 | 3.75% | 6.14 | 6.37 | 102752 | 6449 | 0.63% |
| 2024-09-23 | 6.08 | 6.13 | 0.05 | 0.82% | 6.05 | 6.16 | 64768 | 3960 | 0.40% |
| 2024-09-20 | 6.17 | 6.08 | -0.11 | -1.78% | 6.04 | 6.22 | 76861 | 4696 | 0.47% |
| 2024-09-19 | 6.08 | 6.19 | 0.14 | 2.31% | 5.99 | 6.20 | 65366 | 4007 | 0.40% |
| 2024-09-18 | 6.16 | 6.05 | -0.09 | -1.47% | 5.96 | 6.16 | 65084 | 3930 | 0.40% |
| 2024-09-13 | 6.15 | 6.14 | -0.03 | -0.49% | 6.12 | 6.22 | 46935 | 2894 | 0.29% |
| 2024-09-12 | 6.17 | 6.17 | -0.01 | -0.16% | 6.15 | 6.26 | 34955 | 2166 | 0.22% |
| 2024-09-11 | 6.25 | 6.18 | -0.10 | -1.59% | 6.14 | 6.27 | 38847 | 2404 | 0.24% |
| 2024-09-10 | 6.20 | 6.28 | 0.08 | 1.29% | 6.02 | 6.30 | 75984 | 4682 | 0.47% |
| 2024-09-09 | 6.18 | 6.20 | 0.01 | 0.16% | 6.14 | 6.26 | 51900 | 3221 | 0.32% |
| 2024-09-06 | 6.29 | 6.19 | -0.10 | -1.59% | 6.19 | 6.30 | 51181 | 3188 | 0.32% |
| 2024-09-05 | 6.18 | 6.29 | 0.10 | 1.62% | 6.14 | 6.30 | 44405 | 2778 | 0.27% |
| 2024-09-04 | 6.17 | 6.19 | -0.03 | -0.48% | 6.14 | 6.24 | 51537 | 3194 | 0.32% |
| 2024-09-03 | 6.12 | 6.22 | 0.12 | 1.97% | 6.11 | 6.22 | 59094 | 3651 | 0.36% |
| 2024-09-02 | 6.27 | 6.10 | -0.19 | -3.02% | 6.08 | 6.30 | 95058 | 5876 | 0.59% |
| 2024-08-30 | 6.15 | 6.29 | 0.13 | 2.11% | 6.13 | 6.37 | 94780 | 5956 | 0.58% |
| 2024-08-29 | 6.15 | 6.16 | -0.01 | -0.16% | 6.10 | 6.22 | 43722 | 2693 | 0.27% |
| 2024-08-28 | 6.05 | 6.17 | 0.15 | 2.49% | 5.94 | 6.21 | 64561 | 3947 | 0.40% |
| 2024-08-27 | 6.09 | 6.02 | -0.09 | -1.47% | 6.01 | 6.17 | 54380 | 3297 | 0.33% |
| 2024-08-26 | 6.08 | 6.11 | 0.03 | 0.49% | 5.98 | 6.16 | 67413 | 4105 | 0.41% |
| 2024-08-23 | 6.25 | 6.30 | 0.03 | 0.48% | 6.19 | 6.32 | 57305 | 3588 | 0.35% |
| 2024-08-22 | 6.39 | 6.27 | -0.13 | -2.03% | 6.24 | 6.43 | 77844 | 4924 | 0.48% |
| 2024-08-21 | 6.55 | 6.40 | -0.13 | -1.99% | 6.38 | 6.59 | 74190 | 4801 | 0.46% |
| 2024-08-20 | 6.63 | 6.53 | -0.09 | -1.36% | 6.49 | 6.67 | 95411 | 6257 | 0.59% |
| 2024-08-19 | 6.48 | 6.62 | 0.17 | 2.64% | 6.43 | 6.70 | 139042 | 9178 | 0.86% |
| 2024-08-16 | 6.42 | 6.45 | 0.02 | 0.31% | 6.38 | 6.47 | 65204 | 4196 | 0.40% |
| 2024-08-15 | 6.30 | 6.43 | 0.10 | 1.58% | 6.29 | 6.48 | 71100 | 4551 | 0.44% |
| 2024-08-14 | 6.29 | 6.33 | 0.03 | 0.48% | 6.28 | 6.37 | 55447 | 3511 | 0.34% |