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 | 7.62 | 7.57 | -0.11 | -1.43% | 7.50 | 7.69 | 61817 | 4683 | 1.13% |
| 2024-11-20 | 7.67 | 7.68 | 0.01 | 0.13% | 7.59 | 7.73 | 53942 | 4129 | 0.99% |
| 2024-11-19 | 7.60 | 7.67 | 0.09 | 1.19% | 7.46 | 7.69 | 61705 | 4680 | 1.13% |
| 2024-11-18 | 7.51 | 7.58 | 0.20 | 2.71% | 7.48 | 7.78 | 83811 | 6414 | 1.53% |
| 2024-11-15 | 7.55 | 7.38 | -0.13 | -1.73% | 7.37 | 7.63 | 49010 | 3666 | 0.90% |
| 2024-11-14 | 7.60 | 7.51 | -0.09 | -1.18% | 7.51 | 7.79 | 67448 | 5142 | 1.23% |
| 2024-11-13 | 7.42 | 7.60 | 0.22 | 2.98% | 7.27 | 7.74 | 85386 | 6412 | 1.56% |
| 2024-11-12 | 7.50 | 7.38 | -0.12 | -1.60% | 7.34 | 7.56 | 62674 | 4697 | 1.15% |
| 2024-11-11 | 7.49 | 7.50 | -0.08 | -1.06% | 7.40 | 7.62 | 44663 | 3335 | 0.82% |
| 2024-11-08 | 7.75 | 7.58 | -0.11 | -1.43% | 7.50 | 7.78 | 48614 | 3702 | 0.89% |
| 2024-11-07 | 7.50 | 7.69 | 0.17 | 2.26% | 7.39 | 7.72 | 60444 | 4606 | 1.10% |
| 2024-11-06 | 7.35 | 7.52 | 0.22 | 3.01% | 7.24 | 7.67 | 67282 | 4999 | 1.23% |
| 2024-11-05 | 7.23 | 7.30 | 0.09 | 1.25% | 7.19 | 7.32 | 37981 | 2761 | 0.69% |
| 2024-11-04 | 7.16 | 7.21 | 0.05 | 0.70% | 7.08 | 7.22 | 36386 | 2602 | 0.67% |
| 2024-11-01 | 7.33 | 7.16 | -0.11 | -1.51% | 7.07 | 7.36 | 49320 | 3553 | 0.90% |
| 2024-10-31 | 7.30 | 7.27 | -0.06 | -0.82% | 7.25 | 7.40 | 39144 | 2868 | 0.72% |
| 2024-10-30 | 7.33 | 7.33 | -0.11 | -1.48% | 7.23 | 7.47 | 38213 | 2807 | 0.70% |
| 2024-10-29 | 7.59 | 7.44 | -0.15 | -1.98% | 7.41 | 7.64 | 40484 | 3040 | 0.74% |
| 2024-10-28 | 7.48 | 7.59 | 0.11 | 1.47% | 7.48 | 7.59 | 40714 | 3074 | 0.74% |
| 2024-10-25 | 7.39 | 7.48 | 0.07 | 0.94% | 7.38 | 7.57 | 38222 | 2862 | 0.70% |
| 2024-10-24 | 7.40 | 7.41 | 0.02 | 0.27% | 7.29 | 7.42 | 30438 | 2241 | 0.56% |
| 2024-10-23 | 7.38 | 7.39 | -0.03 | -0.40% | 7.34 | 7.48 | 30825 | 2278 | 0.56% |
| 2024-10-22 | 7.36 | 7.42 | 0.06 | 0.82% | 7.29 | 7.50 | 46127 | 3426 | 0.84% |
| 2024-10-21 | 7.24 | 7.36 | 0.19 | 2.65% | 7.16 | 7.44 | 69685 | 5085 | 1.27% |
| 2024-10-18 | 7.12 | 7.17 | 0.02 | 0.28% | 7.08 | 7.30 | 42951 | 3098 | 0.79% |
| 2024-10-17 | 7.37 | 7.15 | -0.14 | -1.92% | 7.15 | 7.47 | 49155 | 3587 | 0.90% |
| 2024-10-16 | 7.14 | 7.29 | 0.08 | 1.11% | 7.13 | 7.38 | 32260 | 2355 | 0.59% |
| 2024-10-15 | 7.23 | 7.21 | -0.04 | -0.55% | 7.19 | 7.43 | 50159 | 3664 | 0.92% |
| 2024-10-14 | 7.25 | 7.25 | 0.07 | 0.97% | 7.10 | 7.33 | 40035 | 2900 | 0.73% |
| 2024-10-11 | 7.23 | 7.18 | -0.03 | -0.42% | 7.08 | 7.28 | 47649 | 3419 | 0.87% |
| 2024-10-10 | 7.11 | 7.21 | 0.17 | 2.41% | 7.11 | 7.40 | 91404 | 6638 | 1.67% |
| 2024-10-09 | 7.49 | 7.04 | -0.62 | -8.09% | 7.03 | 7.56 | 97975 | 7130 | 1.79% |
| 2024-10-08 | 8.14 | 7.66 | 0.26 | 3.51% | 7.40 | 8.14 | 146077 | 11338 | 2.67% |
| 2024-09-30 | 7.11 | 7.40 | 0.51 | 7.40% | 7.01 | 7.49 | 131305 | 9559 | 2.40% |
| 2024-09-27 | 6.90 | 6.89 | 0.12 | 1.77% | 6.78 | 6.98 | 51709 | 3551 | 0.95% |
| 2024-09-26 | 6.56 | 6.77 | 0.21 | 3.20% | 6.52 | 6.77 | 36373 | 2423 | 0.66% |
| 2024-09-25 | 6.42 | 6.56 | 0.25 | 3.96% | 6.41 | 6.61 | 36791 | 2409 | 0.67% |
| 2024-09-24 | 6.16 | 6.31 | 0.20 | 3.27% | 6.14 | 6.31 | 19950 | 1246 | 0.36% |
| 2024-09-23 | 6.12 | 6.11 | -0.01 | -0.16% | 6.08 | 6.18 | 9731 | 596 | 0.18% |
| 2024-09-20 | 6.13 | 6.12 | -0.01 | -0.16% | 6.07 | 6.19 | 13073 | 800 | 0.24% |
| 2024-09-19 | 5.95 | 6.13 | 0.20 | 3.37% | 5.94 | 6.18 | 19958 | 1215 | 0.36% |
| 2024-09-18 | 6.00 | 5.93 | -0.12 | -1.98% | 5.86 | 6.29 | 21078 | 1257 | 0.39% |
| 2024-09-13 | 6.17 | 6.05 | -0.11 | -1.79% | 6.04 | 6.20 | 10360 | 632 | 0.19% |
| 2024-09-12 | 6.23 | 6.16 | 0.02 | 0.33% | 6.14 | 6.25 | 10594 | 656 | 0.19% |
| 2024-09-11 | 6.14 | 6.14 | 0.00 | 0.00% | 6.10 | 6.17 | 8684 | 533 | 0.16% |
| 2024-09-10 | 6.10 | 6.14 | 0.00 | 0.00% | 6.06 | 6.18 | 10630 | 650 | 0.19% |
| 2024-09-09 | 6.16 | 6.14 | -0.06 | -0.97% | 6.11 | 6.23 | 12115 | 745 | 0.22% |
| 2024-09-06 | 6.24 | 6.20 | -0.08 | -1.27% | 6.18 | 6.28 | 12670 | 789 | 0.23% |
| 2024-09-05 | 6.23 | 6.28 | 0.05 | 0.80% | 6.21 | 6.34 | 20636 | 1292 | 0.38% |
| 2024-09-04 | 6.30 | 6.23 | -0.06 | -0.95% | 6.22 | 6.33 | 16033 | 1003 | 0.29% |
| 2024-09-03 | 6.17 | 6.29 | 0.12 | 1.94% | 6.16 | 6.31 | 23462 | 1469 | 0.43% |
| 2024-09-02 | 6.12 | 6.17 | 0.05 | 0.82% | 6.10 | 6.27 | 26537 | 1641 | 0.49% |
| 2024-08-30 | 6.00 | 6.12 | 0.14 | 2.34% | 5.98 | 6.18 | 18472 | 1126 | 0.34% |
| 2024-08-29 | 5.84 | 5.98 | 0.16 | 2.75% | 5.82 | 6.00 | 19701 | 1163 | 0.36% |
| 2024-08-28 | 5.86 | 5.82 | -0.03 | -0.51% | 5.80 | 5.91 | 9118 | 533 | 0.17% |
| 2024-08-27 | 5.93 | 5.85 | -0.07 | -1.18% | 5.84 | 5.93 | 7034 | 412 | 0.13% |
| 2024-08-26 | 5.83 | 5.92 | 0.09 | 1.54% | 5.80 | 5.94 | 9213 | 542 | 0.17% |
| 2024-08-23 | 5.87 | 5.83 | -0.04 | -0.68% | 5.80 | 5.92 | 10017 | 585 | 0.18% |
| 2024-08-22 | 5.94 | 5.87 | -0.11 | -1.84% | 5.86 | 6.02 | 11524 | 681 | 0.21% |
| 2024-08-21 | 5.88 | 5.98 | 0.06 | 1.01% | 5.88 | 6.00 | 10563 | 629 | 0.19% |
| 2024-08-20 | 6.10 | 5.92 | -0.17 | -2.79% | 5.90 | 6.13 | 13847 | 827 | 0.25% |
| 2024-08-19 | 6.11 | 6.09 | -0.02 | -0.33% | 6.07 | 6.16 | 9136 | 558 | 0.17% |
| 2024-08-16 | 6.15 | 6.11 | -0.05 | -0.81% | 6.10 | 6.18 | 9803 | 601 | 0.18% |
| 2024-08-15 | 6.13 | 6.16 | 0.03 | 0.49% | 6.08 | 6.19 | 12582 | 772 | 0.23% |