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 | 7.70 | 7.70 | 0.00 | 0.00% | 7.63 | 7.76 | 141737 | 10889 | 2.54% |
| 2024-11-20 | 7.39 | 7.70 | 0.30 | 4.05% | 7.37 | 7.79 | 279309 | 21417 | 5.00% |
| 2024-11-19 | 7.32 | 7.40 | 0.08 | 1.09% | 7.23 | 7.43 | 127854 | 9355 | 2.29% |
| 2024-11-18 | 7.52 | 7.32 | -0.18 | -2.40% | 7.30 | 7.63 | 169952 | 12699 | 3.04% |
| 2024-11-15 | 7.57 | 7.50 | -0.07 | -0.92% | 7.50 | 7.70 | 124554 | 9437 | 2.23% |
| 2024-11-14 | 7.69 | 7.57 | -0.10 | -1.30% | 7.54 | 7.80 | 181899 | 13955 | 3.26% |
| 2024-11-13 | 7.51 | 7.67 | 0.15 | 1.99% | 7.48 | 7.74 | 202222 | 15467 | 3.62% |
| 2024-11-12 | 7.50 | 7.52 | 0.02 | 0.27% | 7.47 | 7.64 | 177005 | 13392 | 3.17% |
| 2024-11-11 | 7.48 | 7.50 | 0.01 | 0.13% | 7.42 | 7.53 | 113081 | 8452 | 2.02% |
| 2024-11-08 | 7.66 | 7.49 | -0.05 | -0.66% | 7.43 | 7.70 | 161642 | 12173 | 2.89% |
| 2024-11-07 | 7.39 | 7.54 | 0.16 | 2.17% | 7.36 | 7.57 | 173851 | 13033 | 3.11% |
| 2024-11-06 | 7.39 | 7.38 | 0.00 | 0.00% | 7.33 | 7.43 | 128854 | 9503 | 2.31% |
| 2024-11-05 | 7.21 | 7.38 | 0.16 | 2.22% | 7.19 | 7.49 | 177321 | 13042 | 3.17% |
| 2024-11-04 | 7.18 | 7.22 | 0.02 | 0.28% | 7.12 | 7.22 | 94694 | 6791 | 1.69% |
| 2024-11-01 | 7.30 | 7.20 | -0.11 | -1.50% | 7.19 | 7.34 | 129367 | 9371 | 2.31% |
| 2024-10-31 | 7.29 | 7.31 | 0.01 | 0.14% | 7.25 | 7.34 | 118952 | 8677 | 2.13% |
| 2024-10-30 | 7.41 | 7.30 | -0.11 | -1.48% | 7.24 | 7.45 | 122846 | 9006 | 2.20% |
| 2024-10-29 | 7.47 | 7.41 | -0.15 | -1.98% | 7.39 | 7.55 | 168697 | 12572 | 3.02% |
| 2024-10-28 | 7.35 | 7.56 | 0.19 | 2.58% | 7.33 | 7.57 | 173444 | 12980 | 3.10% |
| 2024-10-25 | 7.27 | 7.37 | 0.08 | 1.10% | 7.27 | 7.47 | 109710 | 8071 | 1.96% |
| 2024-10-24 | 7.36 | 7.29 | -0.16 | -2.15% | 7.28 | 7.39 | 95439 | 6979 | 1.71% |
| 2024-10-23 | 7.28 | 7.45 | 0.16 | 2.19% | 7.24 | 7.50 | 189561 | 13926 | 3.39% |
| 2024-10-22 | 7.22 | 7.29 | 0.02 | 0.28% | 7.22 | 7.32 | 105625 | 7684 | 1.89% |
| 2024-10-21 | 7.38 | 7.27 | -0.11 | -1.49% | 7.25 | 7.40 | 170053 | 12417 | 3.04% |
| 2024-10-18 | 7.31 | 7.38 | -0.04 | -0.54% | 7.17 | 7.47 | 244769 | 17831 | 4.38% |
| 2024-10-17 | 7.88 | 7.42 | -0.42 | -5.36% | 7.40 | 7.88 | 347693 | 26168 | 6.22% |
| 2024-10-16 | 7.26 | 7.94 | 0.66 | 9.07% | 7.22 | 8.00 | 450200 | 34832 | 8.06% |
| 2024-10-15 | 7.36 | 7.28 | -0.07 | -0.95% | 7.26 | 7.38 | 71762 | 5258 | 1.28% |
| 2024-10-14 | 7.31 | 7.35 | 0.07 | 0.96% | 7.24 | 7.40 | 89952 | 6592 | 1.61% |
| 2024-10-11 | 7.39 | 7.28 | -0.13 | -1.75% | 7.17 | 7.53 | 109612 | 8054 | 1.96% |
| 2024-10-10 | 7.30 | 7.41 | 0.18 | 2.49% | 7.25 | 7.50 | 127071 | 9412 | 2.27% |
| 2024-10-09 | 7.61 | 7.23 | -0.57 | -7.31% | 7.21 | 7.64 | 196524 | 14584 | 3.52% |
| 2024-10-08 | 8.25 | 7.80 | 0.25 | 3.31% | 7.56 | 8.30 | 397312 | 31506 | 7.11% |
| 2024-09-30 | 7.30 | 7.55 | 0.43 | 6.04% | 7.14 | 7.65 | 312412 | 23213 | 5.59% |
| 2024-09-27 | 7.04 | 7.12 | 0.18 | 2.59% | 6.99 | 7.17 | 116417 | 8247 | 2.08% |
| 2024-09-26 | 6.78 | 6.94 | 0.14 | 2.06% | 6.77 | 6.94 | 53748 | 3693 | 0.94% |
| 2024-09-25 | 6.80 | 6.80 | 0.08 | 1.19% | 6.78 | 6.91 | 68425 | 4686 | 1.19% |
| 2024-09-24 | 6.55 | 6.72 | 0.20 | 3.07% | 6.53 | 6.73 | 51971 | 3457 | 0.91% |
| 2024-09-23 | 6.50 | 6.52 | 0.01 | 0.15% | 6.48 | 6.59 | 17236 | 1127 | 0.30% |
| 2024-09-20 | 6.58 | 6.51 | -0.07 | -1.06% | 6.51 | 6.60 | 21901 | 1434 | 0.38% |
| 2024-09-19 | 6.50 | 6.58 | 0.12 | 1.86% | 6.48 | 6.61 | 26005 | 1703 | 0.45% |
| 2024-09-18 | 6.57 | 6.46 | -0.11 | -1.67% | 6.40 | 6.60 | 22868 | 1480 | 0.40% |
| 2024-09-13 | 6.60 | 6.57 | -0.04 | -0.61% | 6.57 | 6.64 | 16287 | 1074 | 0.28% |
| 2024-09-12 | 6.59 | 6.61 | 0.01 | 0.15% | 6.57 | 6.65 | 15476 | 1023 | 0.27% |
| 2024-09-11 | 6.60 | 6.60 | 0.00 | 0.00% | 6.56 | 6.62 | 21209 | 1398 | 0.37% |
| 2024-09-10 | 6.61 | 6.60 | 0.01 | 0.15% | 6.54 | 6.64 | 26974 | 1776 | 0.47% |
| 2024-09-09 | 6.61 | 6.59 | -0.02 | -0.30% | 6.56 | 6.63 | 21113 | 1392 | 0.37% |
| 2024-09-06 | 6.64 | 6.61 | -0.01 | -0.15% | 6.58 | 6.66 | 21550 | 1426 | 0.38% |
| 2024-09-05 | 6.62 | 6.62 | 0.03 | 0.46% | 6.58 | 6.64 | 20604 | 1361 | 0.36% |
| 2024-09-04 | 6.60 | 6.59 | -0.05 | -0.75% | 6.58 | 6.66 | 33032 | 2186 | 0.58% |
| 2024-09-03 | 6.58 | 6.64 | 0.06 | 0.91% | 6.54 | 6.67 | 33432 | 2218 | 0.58% |
| 2024-09-02 | 6.47 | 6.58 | 0.05 | 0.77% | 6.47 | 6.64 | 54302 | 3579 | 0.95% |
| 2024-08-30 | 6.52 | 6.53 | 0.03 | 0.46% | 6.45 | 6.59 | 44320 | 2898 | 0.77% |
| 2024-08-29 | 6.52 | 6.50 | -0.01 | -0.15% | 6.46 | 6.54 | 31168 | 2024 | 0.54% |
| 2024-08-28 | 6.47 | 6.51 | 0.03 | 0.46% | 6.45 | 6.57 | 38062 | 2484 | 0.66% |
| 2024-08-27 | 6.44 | 6.48 | 0.05 | 0.78% | 6.41 | 6.52 | 61053 | 3957 | 1.06% |
| 2024-08-26 | 6.25 | 6.43 | 0.16 | 2.55% | 6.25 | 6.44 | 37593 | 2396 | 0.66% |
| 2024-08-23 | 6.26 | 6.27 | 0.01 | 0.16% | 6.23 | 6.31 | 17085 | 1069 | 0.30% |
| 2024-08-22 | 6.30 | 6.26 | -0.02 | -0.32% | 6.25 | 6.31 | 17801 | 1118 | 0.31% |
| 2024-08-21 | 6.28 | 6.28 | -0.02 | -0.32% | 6.26 | 6.32 | 15538 | 978 | 0.27% |
| 2024-08-20 | 6.37 | 6.30 | -0.05 | -0.79% | 6.28 | 6.38 | 20701 | 1307 | 0.36% |
| 2024-08-19 | 6.35 | 6.35 | 0.01 | 0.16% | 6.32 | 6.40 | 15283 | 972 | 0.27% |
| 2024-08-16 | 6.37 | 6.34 | -0.03 | -0.47% | 6.33 | 6.38 | 13706 | 871 | 0.24% |
| 2024-08-15 | 6.34 | 6.37 | 0.02 | 0.31% | 6.32 | 6.42 | 22423 | 1427 | 0.39% |
| 2024-08-14 | 6.42 | 6.35 | -0.06 | -0.94% | 6.35 | 6.42 | 17720 | 1130 | 0.31% |
| 2024-08-13 | 6.38 | 6.41 | 0.04 | 0.63% | 6.34 | 6.41 | 20621 | 1317 | 0.36% |