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 | 7.39 | 7.52 | 0.11 | 1.48% | 7.31 | 7.76 | 81711 | 6120 | 3.75% |
| 2024-11-20 | 7.16 | 7.41 | 0.27 | 3.78% | 7.08 | 7.56 | 85484 | 6294 | 3.92% |
| 2024-11-19 | 6.99 | 7.14 | 0.18 | 2.59% | 6.92 | 7.14 | 63225 | 4447 | 2.90% |
| 2024-11-18 | 7.22 | 6.96 | -0.24 | -3.33% | 6.93 | 7.32 | 74497 | 5269 | 3.42% |
| 2024-11-15 | 7.28 | 7.20 | -0.12 | -1.64% | 7.16 | 7.39 | 61962 | 4529 | 2.84% |
| 2024-11-14 | 7.52 | 7.32 | -0.20 | -2.66% | 7.25 | 7.54 | 49948 | 3697 | 2.29% |
| 2024-11-13 | 7.59 | 7.52 | -0.07 | -0.92% | 7.39 | 7.65 | 58080 | 4358 | 2.66% |
| 2024-11-12 | 7.66 | 7.59 | -0.04 | -0.52% | 7.52 | 7.86 | 106290 | 8183 | 4.87% |
| 2024-11-11 | 7.59 | 7.63 | -0.03 | -0.39% | 7.45 | 7.75 | 152243 | 11560 | 6.98% |
| 2024-11-08 | 7.48 | 7.66 | 0.21 | 2.82% | 7.31 | 7.89 | 186659 | 14245 | 8.56% |
| 2024-11-07 | 7.27 | 7.45 | 0.30 | 4.20% | 7.21 | 7.46 | 110428 | 8118 | 5.06% |
| 2024-11-06 | 7.16 | 7.15 | -0.02 | -0.28% | 7.07 | 7.20 | 57310 | 4098 | 2.63% |
| 2024-11-05 | 7.10 | 7.17 | 0.05 | 0.70% | 7.09 | 7.19 | 66044 | 4709 | 3.03% |
| 2024-11-04 | 7.07 | 7.12 | 0.05 | 0.71% | 6.97 | 7.13 | 43973 | 3113 | 2.02% |
| 2024-11-01 | 7.16 | 7.07 | -0.15 | -2.08% | 7.02 | 7.25 | 77573 | 5508 | 3.56% |
| 2024-10-31 | 7.46 | 7.22 | -0.34 | -4.50% | 7.15 | 7.46 | 134952 | 9758 | 6.19% |
| 2024-10-30 | 7.77 | 7.56 | -0.59 | -7.24% | 7.34 | 7.86 | 195242 | 14616 | 8.95% |
| 2024-10-29 | 7.64 | 8.15 | 0.52 | 6.82% | 7.44 | 8.39 | 198432 | 15760 | 9.10% |
| 2024-10-28 | 7.45 | 7.63 | 0.28 | 3.81% | 7.35 | 7.64 | 53075 | 4003 | 2.43% |
| 2024-10-25 | 7.20 | 7.35 | 0.16 | 2.23% | 7.15 | 7.39 | 49574 | 3618 | 2.27% |
| 2024-10-24 | 7.33 | 7.19 | -0.14 | -1.91% | 7.18 | 7.38 | 33304 | 2408 | 1.53% |
| 2024-10-23 | 7.30 | 7.33 | 0.06 | 0.83% | 7.23 | 7.42 | 45607 | 3347 | 2.09% |
| 2024-10-22 | 7.25 | 7.27 | 0.11 | 1.54% | 7.12 | 7.27 | 41918 | 3024 | 1.92% |
| 2024-10-21 | 7.32 | 7.16 | -0.09 | -1.24% | 7.12 | 7.33 | 54806 | 3958 | 2.51% |
| 2024-10-18 | 7.10 | 7.25 | 0.01 | 0.14% | 7.10 | 7.34 | 50662 | 3675 | 2.32% |
| 2024-10-17 | 7.32 | 7.24 | -0.07 | -0.96% | 7.22 | 7.43 | 35364 | 2581 | 1.62% |
| 2024-10-16 | 7.24 | 7.31 | 0.07 | 0.97% | 7.16 | 7.54 | 43550 | 3179 | 2.00% |
| 2024-10-15 | 7.32 | 7.24 | -0.08 | -1.09% | 7.10 | 7.39 | 33961 | 2471 | 1.56% |
| 2024-10-14 | 7.24 | 7.32 | 0.21 | 2.95% | 7.11 | 7.37 | 45285 | 3287 | 2.08% |
| 2024-10-11 | 7.33 | 7.11 | -0.25 | -3.40% | 7.05 | 7.49 | 44037 | 3175 | 2.02% |
| 2024-10-10 | 7.38 | 7.36 | -0.02 | -0.27% | 7.28 | 7.60 | 53265 | 3968 | 2.44% |
| 2024-10-09 | 8.20 | 7.38 | -0.80 | -9.78% | 7.36 | 8.20 | 94758 | 7156 | 4.34% |
| 2024-10-08 | 8.71 | 8.18 | 0.22 | 2.76% | 7.75 | 8.76 | 156897 | 12919 | 7.19% |
| 2024-09-30 | 7.37 | 7.96 | 0.72 | 9.94% | 7.36 | 7.96 | 135096 | 10424 | 6.19% |
| 2024-09-27 | 7.29 | 7.24 | 0.04 | 0.56% | 7.13 | 7.42 | 79801 | 5779 | 3.66% |
| 2024-09-26 | 7.08 | 7.20 | 0.12 | 1.69% | 7.01 | 7.25 | 47503 | 3403 | 2.18% |
| 2024-09-25 | 7.05 | 7.08 | 0.07 | 1.00% | 7.00 | 7.24 | 72176 | 5135 | 3.31% |
| 2024-09-24 | 6.89 | 7.01 | 0.12 | 1.74% | 6.82 | 7.02 | 103331 | 7167 | 4.74% |
| 2024-09-23 | 6.29 | 6.89 | 0.63 | 10.06% | 6.29 | 6.89 | 137474 | 9330 | 6.30% |
| 2024-09-20 | 6.42 | 6.26 | -0.16 | -2.49% | 6.22 | 6.49 | 20763 | 1308 | 0.95% |
| 2024-09-19 | 6.26 | 6.42 | 0.22 | 3.55% | 6.23 | 6.51 | 27009 | 1729 | 1.24% |
| 2024-09-18 | 6.35 | 6.20 | -0.14 | -2.21% | 6.16 | 6.43 | 20155 | 1254 | 0.92% |
| 2024-09-13 | 6.58 | 6.34 | -0.10 | -1.55% | 6.33 | 6.58 | 22244 | 1418 | 1.02% |
| 2024-09-12 | 6.52 | 6.44 | 0.01 | 0.16% | 6.43 | 6.60 | 18193 | 1183 | 0.83% |
| 2024-09-11 | 6.55 | 6.43 | -0.11 | -1.68% | 6.42 | 6.59 | 16512 | 1066 | 0.76% |
| 2024-09-10 | 6.69 | 6.54 | -0.15 | -2.24% | 6.48 | 6.73 | 23525 | 1540 | 1.08% |
| 2024-09-09 | 6.77 | 6.69 | -0.08 | -1.18% | 6.59 | 6.83 | 25314 | 1699 | 1.16% |
| 2024-09-06 | 6.84 | 6.77 | -0.10 | -1.46% | 6.75 | 6.98 | 28001 | 1916 | 1.28% |
| 2024-09-05 | 6.81 | 6.87 | 0.01 | 0.15% | 6.79 | 6.98 | 33297 | 2295 | 1.53% |
| 2024-09-04 | 6.85 | 6.86 | -0.07 | -1.01% | 6.83 | 7.01 | 34698 | 2387 | 1.59% |
| 2024-09-03 | 6.81 | 6.93 | 0.16 | 2.36% | 6.80 | 7.09 | 49080 | 3423 | 2.25% |
| 2024-09-02 | 6.91 | 6.77 | -0.21 | -3.01% | 6.77 | 6.98 | 26837 | 1844 | 1.23% |
| 2024-08-30 | 6.90 | 6.98 | -0.14 | -1.97% | 6.71 | 7.18 | 60142 | 4189 | 2.76% |
| 2024-08-29 | 7.05 | 7.12 | 0.03 | 0.42% | 7.03 | 7.18 | 27193 | 1932 | 1.25% |
| 2024-08-28 | 7.08 | 7.09 | 0.08 | 1.14% | 6.93 | 7.15 | 26707 | 1878 | 1.22% |
| 2024-08-27 | 7.16 | 7.01 | -0.15 | -2.09% | 7.00 | 7.18 | 26412 | 1867 | 1.21% |
| 2024-08-26 | 7.00 | 7.16 | 0.09 | 1.27% | 6.97 | 7.22 | 50926 | 3623 | 2.34% |
| 2024-08-23 | 7.04 | 7.07 | 0.02 | 0.28% | 6.85 | 7.22 | 60962 | 4284 | 2.80% |
| 2024-08-22 | 7.05 | 7.05 | 0.08 | 1.15% | 6.92 | 7.30 | 98888 | 7050 | 4.53% |
| 2024-08-21 | 6.58 | 6.97 | 0.47 | 7.23% | 6.42 | 7.15 | 64929 | 4450 | 2.98% |
| 2024-08-20 | 6.65 | 6.50 | -0.13 | -1.96% | 6.47 | 6.68 | 14250 | 933 | 0.65% |
| 2024-08-19 | 6.52 | 6.63 | 0.06 | 0.91% | 6.51 | 6.68 | 13380 | 883 | 0.61% |
| 2024-08-16 | 6.66 | 6.57 | -0.14 | -2.09% | 6.56 | 6.71 | 21905 | 1447 | 1.00% |
| 2024-08-15 | 6.80 | 6.71 | -0.07 | -1.03% | 6.60 | 6.89 | 34249 | 2303 | 1.57% |
| 2024-08-14 | 6.69 | 6.78 | 0.12 | 1.80% | 6.58 | 6.78 | 17408 | 1164 | 0.80% |
| 2024-08-13 | 6.60 | 6.66 | 0.07 | 1.06% | 6.51 | 6.67 | 13715 | 906 | 0.63% |