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 | 7.16 | 7.20 | 0.02 | 0.28% | 7.13 | 7.23 | 577196 | 41430 | 0.40% |
| 2024-11-20 | 7.19 | 7.18 | -0.01 | -0.14% | 7.09 | 7.26 | 801583 | 57470 | 0.56% |
| 2024-11-19 | 7.12 | 7.19 | 0.04 | 0.56% | 7.07 | 7.22 | 660813 | 47283 | 0.46% |
| 2024-11-18 | 7.27 | 7.15 | -0.10 | -1.38% | 7.06 | 7.31 | 1115967 | 80004 | 0.77% |
| 2024-11-15 | 7.27 | 7.25 | -0.04 | -0.55% | 7.24 | 7.49 | 954796 | 70355 | 0.66% |
| 2024-11-14 | 7.35 | 7.29 | -0.09 | -1.22% | 7.29 | 7.59 | 1231964 | 91513 | 0.85% |
| 2024-11-13 | 7.20 | 7.38 | 0.15 | 2.07% | 7.18 | 7.42 | 1014086 | 74394 | 0.70% |
| 2024-11-12 | 7.39 | 7.23 | -0.17 | -2.30% | 7.20 | 7.55 | 1296555 | 95186 | 0.90% |
| 2024-11-11 | 7.38 | 7.40 | -0.09 | -1.20% | 7.22 | 7.43 | 1292254 | 94747 | 0.89% |
| 2024-11-08 | 7.72 | 7.49 | -0.16 | -2.09% | 7.41 | 7.76 | 1214374 | 92022 | 0.84% |
| 2024-11-07 | 7.48 | 7.65 | 0.13 | 1.73% | 7.44 | 7.65 | 1182051 | 89413 | 0.82% |
| 2024-11-06 | 7.47 | 7.52 | 0.03 | 0.40% | 7.44 | 7.65 | 1109633 | 83406 | 0.77% |
| 2024-11-05 | 7.26 | 7.49 | 0.23 | 3.17% | 7.20 | 7.58 | 1325296 | 98311 | 0.92% |
| 2024-11-04 | 7.27 | 7.26 | 0.02 | 0.28% | 7.16 | 7.31 | 830692 | 60018 | 0.58% |
| 2024-11-01 | 7.18 | 7.24 | 0.04 | 0.56% | 7.15 | 7.35 | 1141111 | 82513 | 0.79% |
| 2024-10-31 | 7.26 | 7.20 | -0.09 | -1.23% | 7.15 | 7.30 | 1036750 | 74644 | 0.72% |
| 2024-10-30 | 7.26 | 7.29 | -0.05 | -0.68% | 7.21 | 7.42 | 1006312 | 73433 | 0.70% |
| 2024-10-29 | 7.52 | 7.34 | -0.16 | -2.13% | 7.26 | 7.52 | 1469736 | 108273 | 1.02% |
| 2024-10-28 | 7.36 | 7.50 | 0.10 | 1.35% | 7.30 | 7.62 | 1672419 | 125313 | 1.16% |
| 2024-10-25 | 7.40 | 7.40 | -0.05 | -0.67% | 7.24 | 7.56 | 1625112 | 119739 | 1.13% |
| 2024-10-24 | 7.27 | 7.45 | 0.11 | 1.50% | 7.22 | 7.47 | 1478676 | 109519 | 1.02% |
| 2024-10-23 | 7.27 | 7.34 | 0.08 | 1.10% | 7.26 | 7.45 | 2243886 | 165116 | 1.55% |
| 2024-10-22 | 6.96 | 7.26 | 0.26 | 3.71% | 6.93 | 7.49 | 3422038 | 248955 | 2.37% |
| 2024-10-21 | 7.00 | 7.00 | 0.01 | 0.14% | 6.75 | 7.02 | 1934481 | 133661 | 1.34% |
| 2024-10-18 | 6.97 | 6.99 | 0.02 | 0.29% | 6.85 | 7.11 | 1806566 | 125564 | 1.25% |
| 2024-10-17 | 7.05 | 6.97 | -0.06 | -0.85% | 6.97 | 7.17 | 1198991 | 84743 | 0.83% |
| 2024-10-16 | 6.81 | 7.03 | 0.13 | 1.88% | 6.78 | 7.18 | 2136562 | 151037 | 1.48% |
| 2024-10-15 | 6.96 | 6.90 | -0.07 | -1.00% | 6.90 | 7.09 | 1764729 | 123413 | 1.22% |
| 2024-10-14 | 6.89 | 6.97 | 0.11 | 1.60% | 6.75 | 7.00 | 1671399 | 115257 | 1.16% |
| 2024-10-11 | 7.10 | 6.86 | -0.24 | -3.38% | 6.75 | 7.15 | 1422719 | 98471 | 0.99% |
| 2024-10-10 | 6.95 | 7.10 | 0.14 | 2.01% | 6.84 | 7.22 | 2050642 | 145062 | 1.42% |
| 2024-10-09 | 7.34 | 6.96 | -0.49 | -6.58% | 6.83 | 7.34 | 3115979 | 219819 | 2.16% |
| 2024-10-08 | 7.78 | 7.45 | 0.38 | 5.37% | 7.01 | 7.78 | 4494876 | 336969 | 3.11% |
| 2024-09-30 | 6.75 | 7.07 | 0.55 | 8.44% | 6.73 | 7.09 | 3180603 | 220832 | 2.20% |
| 2024-09-27 | 6.36 | 6.52 | 0.25 | 3.99% | 6.36 | 6.66 | 3038054 | 197584 | 2.10% |
| 2024-09-26 | 5.80 | 6.27 | 0.51 | 8.85% | 5.77 | 6.27 | 2406998 | 145851 | 1.67% |
| 2024-09-25 | 6.00 | 5.86 | -0.02 | -0.34% | 5.84 | 6.05 | 1545554 | 91850 | 1.07% |
| 2024-09-24 | 5.65 | 5.88 | 0.28 | 5.00% | 5.61 | 5.89 | 1737492 | 100129 | 1.20% |
| 2024-09-23 | 5.54 | 5.60 | 0.05 | 0.90% | 5.52 | 5.70 | 1212087 | 68108 | 0.84% |
| 2024-09-20 | 5.38 | 5.55 | 0.13 | 2.40% | 5.36 | 5.56 | 1340800 | 73708 | 0.93% |
| 2024-09-19 | 5.36 | 5.42 | 0.06 | 1.12% | 5.22 | 5.44 | 1553523 | 83161 | 1.08% |
| 2024-09-18 | 5.29 | 5.36 | 0.08 | 1.52% | 5.25 | 5.37 | 642506 | 34180 | 0.44% |
| 2024-09-13 | 5.37 | 5.28 | -0.11 | -2.04% | 5.26 | 5.43 | 1088592 | 57922 | 0.75% |
| 2024-09-12 | 5.60 | 5.39 | -0.23 | -4.09% | 5.35 | 5.65 | 1639442 | 89075 | 1.14% |
| 2024-09-11 | 5.57 | 5.62 | 0.03 | 0.54% | 5.56 | 5.69 | 867049 | 48889 | 0.60% |
| 2024-09-10 | 5.51 | 5.59 | 0.09 | 1.64% | 5.46 | 5.62 | 695709 | 38614 | 0.48% |
| 2024-09-09 | 5.71 | 5.50 | -0.24 | -4.18% | 5.48 | 5.73 | 1040687 | 57905 | 0.72% |
| 2024-09-06 | 5.75 | 5.74 | -0.01 | -0.17% | 5.71 | 5.80 | 493263 | 28355 | 0.34% |
| 2024-09-05 | 5.66 | 5.75 | 0.07 | 1.23% | 5.65 | 5.77 | 651888 | 37419 | 0.45% |
| 2024-09-04 | 5.64 | 5.68 | 0.01 | 0.18% | 5.62 | 5.77 | 839313 | 47885 | 0.58% |
| 2024-09-03 | 5.57 | 5.67 | 0.10 | 1.80% | 5.55 | 5.69 | 839058 | 47431 | 0.58% |
| 2024-09-02 | 5.70 | 5.57 | -0.16 | -2.79% | 5.57 | 5.73 | 692807 | 39018 | 0.48% |
| 2024-08-30 | 5.50 | 5.73 | 0.20 | 3.62% | 5.50 | 5.79 | 1787887 | 101570 | 1.24% |
| 2024-08-29 | 5.53 | 5.53 | 0.00 | 0.00% | 5.41 | 5.54 | 1012974 | 55425 | 0.70% |
| 2024-08-28 | 5.51 | 5.53 | 0.01 | 0.18% | 5.47 | 5.55 | 649350 | 35799 | 0.45% |
| 2024-08-27 | 5.52 | 5.52 | -0.02 | -0.36% | 5.48 | 5.55 | 485013 | 26744 | 0.34% |
| 2024-08-26 | 5.57 | 5.54 | -0.03 | -0.54% | 5.48 | 5.59 | 686304 | 37920 | 0.48% |
| 2024-08-23 | 5.54 | 5.57 | 0.00 | 0.00% | 5.52 | 5.60 | 492609 | 27415 | 0.34% |
| 2024-08-22 | 5.63 | 5.57 | -0.04 | -0.71% | 5.55 | 5.66 | 651426 | 36342 | 0.45% |
| 2024-08-21 | 5.62 | 5.61 | -0.02 | -0.36% | 5.60 | 5.67 | 589031 | 33115 | 0.41% |
| 2024-08-20 | 5.70 | 5.63 | -0.08 | -1.40% | 5.60 | 5.72 | 1023399 | 57754 | 0.71% |
| 2024-08-19 | 5.80 | 5.71 | -0.08 | -1.38% | 5.70 | 5.86 | 811723 | 46804 | 0.56% |
| 2024-08-16 | 5.84 | 5.79 | -0.05 | -0.86% | 5.77 | 5.85 | 647337 | 37525 | 0.45% |
| 2024-08-15 | 5.89 | 5.84 | -0.07 | -1.18% | 5.82 | 5.96 | 997924 | 58568 | 0.69% |