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 | 7.92 | 7.91 | 0.00 | 0.00% | 7.80 | 7.99 | 62512 | 4926 | 0.76% |
| 2024-11-20 | 7.99 | 7.91 | -0.13 | -1.62% | 7.80 | 7.99 | 121842 | 9582 | 1.47% |
| 2024-11-19 | 7.88 | 8.04 | 0.25 | 3.21% | 7.77 | 8.05 | 155866 | 12428 | 1.89% |
| 2024-11-18 | 7.75 | 7.79 | 0.24 | 3.18% | 7.74 | 8.18 | 209187 | 16639 | 2.53% |
| 2024-11-15 | 7.47 | 7.55 | -0.01 | -0.13% | 7.47 | 7.73 | 59206 | 4503 | 0.72% |
| 2024-11-14 | 7.71 | 7.56 | -0.16 | -2.07% | 7.53 | 7.75 | 72639 | 5539 | 0.88% |
| 2024-11-13 | 7.61 | 7.72 | 0.12 | 1.58% | 7.50 | 7.75 | 84996 | 6499 | 1.03% |
| 2024-11-12 | 7.57 | 7.60 | 0.06 | 0.80% | 7.52 | 7.78 | 117795 | 9023 | 1.42% |
| 2024-11-11 | 7.32 | 7.54 | 0.32 | 4.43% | 7.30 | 7.56 | 173638 | 12961 | 2.10% |
| 2024-11-08 | 7.47 | 7.22 | -0.23 | -3.09% | 7.20 | 7.55 | 131483 | 9616 | 1.59% |
| 2024-11-07 | 7.16 | 7.45 | 0.24 | 3.33% | 7.13 | 7.56 | 133432 | 9865 | 1.61% |
| 2024-11-06 | 7.23 | 7.21 | 0.00 | 0.00% | 7.15 | 7.26 | 66680 | 4810 | 0.81% |
| 2024-11-05 | 7.16 | 7.21 | 0.06 | 0.84% | 7.11 | 7.22 | 59541 | 4268 | 0.72% |
| 2024-11-04 | 7.04 | 7.15 | 0.10 | 1.42% | 7.03 | 7.16 | 42332 | 3004 | 0.51% |
| 2024-11-01 | 7.13 | 7.05 | -0.10 | -1.40% | 7.00 | 7.20 | 58211 | 4116 | 0.70% |
| 2024-10-31 | 7.14 | 7.15 | -0.01 | -0.14% | 7.04 | 7.19 | 44405 | 3166 | 0.54% |
| 2024-10-30 | 7.18 | 7.16 | -0.09 | -1.24% | 7.10 | 7.26 | 51604 | 3695 | 0.62% |
| 2024-10-29 | 7.36 | 7.25 | -0.01 | -0.14% | 7.24 | 7.43 | 85096 | 6230 | 1.03% |
| 2024-10-28 | 7.21 | 7.26 | 0.02 | 0.28% | 7.14 | 7.27 | 81794 | 5894 | 0.99% |
| 2024-10-25 | 7.37 | 7.24 | -0.08 | -1.09% | 7.17 | 7.37 | 77999 | 5654 | 0.94% |
| 2024-10-24 | 7.01 | 7.32 | 0.34 | 4.87% | 7.01 | 7.49 | 194005 | 14157 | 2.35% |
| 2024-10-23 | 7.02 | 6.98 | -0.05 | -0.71% | 6.95 | 7.17 | 58030 | 4070 | 0.70% |
| 2024-10-22 | 6.89 | 7.03 | 0.15 | 2.18% | 6.87 | 7.04 | 60790 | 4235 | 0.74% |
| 2024-10-21 | 6.96 | 6.88 | -0.08 | -1.15% | 6.85 | 7.00 | 49302 | 3403 | 0.60% |
| 2024-10-18 | 6.90 | 6.96 | 0.06 | 0.87% | 6.82 | 7.05 | 66619 | 4606 | 0.81% |
| 2024-10-17 | 7.10 | 6.90 | -0.23 | -3.23% | 6.90 | 7.13 | 42878 | 3005 | 0.52% |
| 2024-10-16 | 7.01 | 7.13 | 0.04 | 0.56% | 6.95 | 7.13 | 52966 | 3734 | 0.64% |
| 2024-10-15 | 7.23 | 7.09 | -0.14 | -1.94% | 7.08 | 7.29 | 47050 | 3379 | 0.57% |
| 2024-10-14 | 7.27 | 7.23 | 0.05 | 0.70% | 7.03 | 7.30 | 46417 | 3337 | 0.56% |
| 2024-10-11 | 7.33 | 7.18 | -0.09 | -1.24% | 7.11 | 7.42 | 63756 | 4638 | 0.77% |
| 2024-10-10 | 7.37 | 7.47 | 0.20 | 2.75% | 7.23 | 7.61 | 76673 | 5707 | 0.93% |
| 2024-10-09 | 7.65 | 7.27 | -0.64 | -8.09% | 7.23 | 7.74 | 120295 | 8982 | 1.46% |
| 2024-10-08 | 8.58 | 7.91 | 0.11 | 1.41% | 7.72 | 8.58 | 215274 | 17274 | 2.60% |
| 2024-09-30 | 7.53 | 7.80 | 0.55 | 7.59% | 7.31 | 7.88 | 177066 | 13516 | 2.14% |
| 2024-09-27 | 7.17 | 7.25 | 0.26 | 3.72% | 6.96 | 7.38 | 149699 | 10717 | 1.81% |
| 2024-09-26 | 6.57 | 6.99 | 0.43 | 6.55% | 6.54 | 6.99 | 87583 | 5935 | 1.06% |
| 2024-09-25 | 6.51 | 6.56 | 0.14 | 2.18% | 6.50 | 6.73 | 68681 | 4544 | 0.83% |
| 2024-09-24 | 6.24 | 6.42 | 0.25 | 4.05% | 6.16 | 6.42 | 61425 | 3875 | 0.74% |
| 2024-09-23 | 6.18 | 6.17 | -0.03 | -0.48% | 6.13 | 6.25 | 31901 | 1969 | 0.39% |
| 2024-09-20 | 6.32 | 6.20 | -0.12 | -1.90% | 6.12 | 6.33 | 31515 | 1951 | 0.38% |
| 2024-09-19 | 6.36 | 6.32 | 0.03 | 0.48% | 6.29 | 6.44 | 32452 | 2064 | 0.39% |
| 2024-09-18 | 6.37 | 6.29 | -0.10 | -1.56% | 6.23 | 6.38 | 21220 | 1336 | 0.26% |
| 2024-09-13 | 6.48 | 6.39 | -0.07 | -1.08% | 6.39 | 6.50 | 13393 | 861 | 0.16% |
| 2024-09-12 | 6.66 | 6.46 | -0.18 | -2.71% | 6.44 | 6.69 | 27329 | 1787 | 0.33% |
| 2024-09-11 | 6.76 | 6.64 | -0.12 | -1.78% | 6.62 | 6.76 | 15022 | 1001 | 0.18% |
| 2024-09-10 | 6.78 | 6.76 | -0.02 | -0.29% | 6.65 | 6.82 | 15101 | 1014 | 0.18% |
| 2024-09-09 | 6.87 | 6.78 | -0.08 | -1.17% | 6.76 | 6.89 | 14053 | 956 | 0.17% |
| 2024-09-06 | 6.81 | 6.86 | 0.03 | 0.44% | 6.73 | 6.94 | 27546 | 1882 | 0.33% |
| 2024-09-05 | 6.71 | 6.83 | 0.12 | 1.79% | 6.70 | 6.83 | 33463 | 2258 | 0.40% |
| 2024-09-04 | 6.70 | 6.71 | -0.03 | -0.45% | 6.64 | 6.78 | 36480 | 2450 | 0.44% |
| 2024-09-03 | 6.72 | 6.74 | 0.01 | 0.15% | 6.68 | 6.80 | 19068 | 1284 | 0.23% |
| 2024-09-02 | 6.77 | 6.73 | -0.04 | -0.59% | 6.70 | 6.82 | 15654 | 1054 | 0.19% |
| 2024-08-30 | 6.66 | 6.77 | 0.04 | 0.59% | 6.65 | 6.91 | 32389 | 2206 | 0.39% |
| 2024-08-29 | 6.74 | 6.73 | 0.00 | 0.00% | 6.66 | 6.76 | 12895 | 865 | 0.16% |
| 2024-08-28 | 6.64 | 6.73 | 0.12 | 1.82% | 6.59 | 6.73 | 16752 | 1118 | 0.20% |
| 2024-08-27 | 6.59 | 6.61 | -0.03 | -0.45% | 6.58 | 6.72 | 31783 | 2108 | 0.38% |
| 2024-08-26 | 6.90 | 6.64 | -0.49 | -6.87% | 6.62 | 7.00 | 58728 | 3955 | 0.71% |
| 2024-08-23 | 7.09 | 7.13 | 0.01 | 0.14% | 7.06 | 7.17 | 14001 | 997 | 0.17% |
| 2024-08-22 | 7.10 | 7.12 | 0.03 | 0.42% | 7.04 | 7.20 | 21131 | 1509 | 0.26% |
| 2024-08-21 | 7.24 | 7.09 | -0.15 | -2.07% | 7.03 | 7.24 | 21147 | 1505 | 0.26% |
| 2024-08-20 | 7.33 | 7.24 | -0.08 | -1.09% | 7.15 | 7.37 | 18309 | 1325 | 0.22% |
| 2024-08-19 | 7.30 | 7.32 | -0.02 | -0.27% | 7.29 | 7.38 | 6245 | 458 | 0.08% |
| 2024-08-16 | 7.42 | 7.34 | -0.08 | -1.08% | 7.33 | 7.46 | 9854 | 727 | 0.12% |
| 2024-08-15 | 7.46 | 7.42 | -0.04 | -0.54% | 7.40 | 7.55 | 12557 | 935 | 0.15% |
| 2024-08-14 | 7.47 | 7.46 | -0.06 | -0.80% | 7.44 | 7.52 | 7903 | 589 | 0.10% |
| 2024-08-13 | 7.52 | 7.52 | -0.01 | -0.13% | 7.45 | 7.56 | 11410 | 855 | 0.14% |