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 | 7.88 | 7.99 | -0.01 | -0.13% | 7.75 | 8.26 | 305429 | 24430 | 9.42% |
| 2024-11-20 | 7.30 | 8.00 | 0.73 | 10.04% | 7.23 | 8.00 | 140891 | 11071 | 4.35% |
| 2024-11-19 | 7.22 | 7.27 | 0.00 | 0.00% | 7.10 | 7.33 | 67039 | 4832 | 2.07% |
| 2024-11-18 | 7.56 | 7.27 | -0.25 | -3.32% | 7.19 | 7.63 | 106787 | 7823 | 3.30% |
| 2024-11-15 | 7.51 | 7.52 | -0.06 | -0.79% | 7.47 | 7.92 | 109006 | 8356 | 3.36% |
| 2024-11-14 | 7.62 | 7.58 | -0.05 | -0.66% | 7.54 | 8.07 | 139720 | 10867 | 4.31% |
| 2024-11-13 | 7.48 | 7.63 | 0.14 | 1.87% | 7.44 | 7.65 | 81522 | 6163 | 2.52% |
| 2024-11-12 | 7.52 | 7.49 | -0.08 | -1.06% | 7.44 | 7.70 | 89726 | 6806 | 2.77% |
| 2024-11-11 | 7.47 | 7.57 | 0.10 | 1.34% | 7.42 | 7.62 | 74284 | 5585 | 2.29% |
| 2024-11-08 | 7.59 | 7.47 | -0.11 | -1.45% | 7.39 | 7.62 | 101244 | 7569 | 3.12% |
| 2024-11-07 | 7.30 | 7.58 | 0.25 | 3.41% | 7.25 | 7.68 | 123428 | 9312 | 3.81% |
| 2024-11-06 | 7.22 | 7.33 | 0.11 | 1.52% | 7.14 | 7.36 | 98559 | 7173 | 3.04% |
| 2024-11-05 | 7.13 | 7.22 | 0.06 | 0.84% | 7.11 | 7.22 | 78823 | 5650 | 2.43% |
| 2024-11-04 | 7.12 | 7.16 | -0.02 | -0.28% | 7.04 | 7.16 | 48010 | 3410 | 1.48% |
| 2024-11-01 | 7.25 | 7.18 | -0.02 | -0.28% | 7.12 | 7.26 | 67471 | 4857 | 2.08% |
| 2024-10-31 | 7.26 | 7.20 | -0.07 | -0.96% | 7.18 | 7.27 | 61557 | 4436 | 1.90% |
| 2024-10-30 | 7.18 | 7.27 | 0.09 | 1.25% | 7.15 | 7.28 | 56637 | 4084 | 1.75% |
| 2024-10-29 | 7.32 | 7.18 | -0.14 | -1.91% | 7.14 | 7.34 | 75054 | 5404 | 2.32% |
| 2024-10-28 | 7.15 | 7.32 | 0.17 | 2.38% | 7.14 | 7.33 | 102247 | 7422 | 3.15% |
| 2024-10-25 | 7.05 | 7.15 | 0.02 | 0.28% | 7.02 | 7.15 | 70117 | 4981 | 2.16% |
| 2024-10-24 | 7.13 | 7.13 | -0.03 | -0.42% | 7.05 | 7.20 | 45190 | 3218 | 1.39% |
| 2024-10-23 | 7.20 | 7.16 | -0.04 | -0.56% | 7.10 | 7.21 | 67181 | 4804 | 2.07% |
| 2024-10-22 | 7.04 | 7.20 | 0.17 | 2.42% | 7.02 | 7.20 | 80441 | 5743 | 2.48% |
| 2024-10-21 | 7.00 | 7.03 | 0.03 | 0.43% | 6.95 | 7.06 | 60076 | 4214 | 1.85% |
| 2024-10-18 | 6.92 | 7.00 | 0.05 | 0.72% | 6.87 | 7.07 | 82363 | 5734 | 2.54% |
| 2024-10-17 | 7.10 | 6.95 | -0.14 | -1.97% | 6.94 | 7.15 | 56286 | 3960 | 1.74% |
| 2024-10-16 | 7.12 | 7.09 | -0.03 | -0.42% | 7.02 | 7.20 | 48742 | 3461 | 1.50% |
| 2024-10-15 | 7.20 | 7.12 | -0.08 | -1.11% | 7.10 | 7.21 | 54068 | 3862 | 1.67% |
| 2024-10-14 | 7.11 | 7.20 | 0.14 | 1.98% | 7.05 | 7.25 | 68490 | 4897 | 2.11% |
| 2024-10-11 | 7.10 | 7.06 | -0.05 | -0.70% | 6.98 | 7.31 | 88249 | 6291 | 2.72% |
| 2024-10-10 | 7.00 | 7.11 | 0.11 | 1.57% | 6.97 | 7.28 | 91492 | 6520 | 2.82% |
| 2024-10-09 | 7.55 | 7.00 | -0.61 | -8.02% | 6.98 | 7.56 | 132078 | 9446 | 4.08% |
| 2024-10-08 | 8.28 | 7.61 | 0.00 | 0.00% | 7.39 | 8.33 | 252586 | 19863 | 7.79% |
| 2024-09-30 | 7.19 | 7.61 | 0.53 | 7.49% | 7.04 | 7.68 | 240623 | 17759 | 7.42% |
| 2024-09-27 | 6.92 | 7.08 | 0.22 | 3.21% | 6.85 | 7.15 | 106167 | 7410 | 3.28% |
| 2024-09-26 | 6.73 | 6.86 | 0.10 | 1.48% | 6.70 | 6.87 | 69791 | 4743 | 2.15% |
| 2024-09-25 | 6.82 | 6.76 | -0.05 | -0.73% | 6.71 | 6.90 | 82585 | 5634 | 2.55% |
| 2024-09-24 | 6.73 | 6.81 | 0.07 | 1.04% | 6.70 | 6.83 | 63809 | 4319 | 1.97% |
| 2024-09-23 | 6.88 | 6.74 | -0.04 | -0.59% | 6.66 | 6.88 | 50393 | 3417 | 1.55% |
| 2024-09-20 | 6.72 | 6.78 | 0.03 | 0.44% | 6.71 | 6.84 | 69653 | 4723 | 2.15% |
| 2024-09-19 | 6.61 | 6.75 | 0.24 | 3.69% | 6.61 | 6.87 | 87741 | 5899 | 2.71% |
| 2024-09-18 | 6.45 | 6.51 | 0.09 | 1.40% | 6.41 | 6.58 | 41564 | 2702 | 1.28% |
| 2024-09-13 | 6.45 | 6.42 | 0.03 | 0.47% | 6.39 | 6.49 | 25024 | 1614 | 0.77% |
| 2024-09-12 | 6.44 | 6.39 | -0.09 | -1.39% | 6.37 | 6.51 | 21937 | 1414 | 0.68% |
| 2024-09-11 | 6.49 | 6.48 | -0.01 | -0.15% | 6.40 | 6.53 | 22149 | 1431 | 0.68% |
| 2024-09-10 | 6.47 | 6.49 | 0.02 | 0.31% | 6.39 | 6.53 | 25384 | 1638 | 0.78% |
| 2024-09-09 | 6.36 | 6.47 | 0.07 | 1.09% | 6.32 | 6.47 | 25903 | 1665 | 0.80% |
| 2024-09-06 | 6.50 | 6.40 | -0.11 | -1.69% | 6.37 | 6.55 | 28630 | 1843 | 0.88% |
| 2024-09-05 | 6.49 | 6.51 | 0.01 | 0.15% | 6.45 | 6.53 | 32826 | 2131 | 1.01% |
| 2024-09-04 | 6.48 | 6.50 | 0.02 | 0.31% | 6.44 | 6.61 | 47837 | 3123 | 1.48% |
| 2024-09-03 | 6.36 | 6.48 | 0.08 | 1.25% | 6.35 | 6.49 | 35711 | 2298 | 1.10% |
| 2024-09-02 | 6.33 | 6.40 | 0.00 | 0.00% | 6.32 | 6.52 | 52432 | 3378 | 1.62% |
| 2024-08-30 | 6.36 | 6.40 | 0.01 | 0.16% | 6.27 | 6.44 | 52554 | 3346 | 1.62% |
| 2024-08-29 | 6.36 | 6.39 | -0.07 | -1.08% | 6.29 | 6.40 | 46003 | 2919 | 1.42% |
| 2024-08-28 | 6.38 | 6.46 | 0.10 | 1.57% | 6.31 | 6.56 | 75121 | 4857 | 2.32% |
| 2024-08-27 | 6.20 | 6.36 | 0.17 | 2.75% | 6.20 | 6.60 | 66039 | 4216 | 2.04% |
| 2024-08-26 | 6.02 | 6.19 | 0.18 | 3.00% | 6.01 | 6.22 | 18760 | 1154 | 0.58% |
| 2024-08-23 | 6.01 | 6.01 | -0.03 | -0.50% | 5.95 | 6.04 | 15515 | 930 | 0.48% |
| 2024-08-22 | 6.11 | 6.04 | -0.09 | -1.47% | 6.02 | 6.15 | 16855 | 1024 | 0.52% |
| 2024-08-21 | 6.22 | 6.13 | -0.06 | -0.97% | 6.11 | 6.22 | 10519 | 647 | 0.32% |
| 2024-08-20 | 6.27 | 6.19 | -0.09 | -1.43% | 6.15 | 6.27 | 17603 | 1090 | 0.54% |
| 2024-08-19 | 6.26 | 6.28 | 0.01 | 0.16% | 6.24 | 6.31 | 11836 | 743 | 0.37% |
| 2024-08-16 | 6.31 | 6.27 | -0.03 | -0.48% | 6.24 | 6.35 | 13609 | 854 | 0.42% |
| 2024-08-15 | 6.30 | 6.30 | 0.00 | 0.00% | 6.25 | 6.35 | 12199 | 768 | 0.38% |
| 2024-08-14 | 6.35 | 6.30 | -0.04 | -0.63% | 6.26 | 6.35 | 11851 | 746 | 0.37% |
| 2024-08-13 | 6.37 | 6.34 | -0.01 | -0.16% | 6.28 | 6.37 | 12816 | 810 | 0.40% |