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 | 7.78 | 7.81 | 0.01 | 0.13% | 7.74 | 7.86 | 87814 | 6842 | 2.72% |
| 2024-11-20 | 7.65 | 7.80 | 0.13 | 1.69% | 7.57 | 7.82 | 137239 | 10593 | 4.25% |
| 2024-11-19 | 7.68 | 7.67 | -0.13 | -1.67% | 7.44 | 7.88 | 215331 | 16419 | 6.66% |
| 2024-11-18 | 7.97 | 7.80 | 0.38 | 5.12% | 7.72 | 8.16 | 266933 | 21305 | 8.26% |
| 2024-11-15 | 7.48 | 7.42 | -0.08 | -1.07% | 7.42 | 7.60 | 40254 | 3028 | 1.25% |
| 2024-11-14 | 7.63 | 7.50 | -0.15 | -1.96% | 7.47 | 7.68 | 44071 | 3334 | 1.36% |
| 2024-11-13 | 7.61 | 7.65 | 0.05 | 0.66% | 7.51 | 7.72 | 50349 | 3834 | 1.56% |
| 2024-11-12 | 7.67 | 7.60 | -0.05 | -0.65% | 7.59 | 7.78 | 92540 | 7126 | 2.86% |
| 2024-11-11 | 7.57 | 7.65 | 0.04 | 0.53% | 7.55 | 7.65 | 46981 | 3569 | 1.45% |
| 2024-11-08 | 7.73 | 7.61 | -0.08 | -1.04% | 7.58 | 7.76 | 71057 | 5430 | 2.20% |
| 2024-11-07 | 7.50 | 7.69 | 0.14 | 1.85% | 7.46 | 7.69 | 74548 | 5672 | 2.31% |
| 2024-11-06 | 7.59 | 7.55 | 0.00 | 0.00% | 7.49 | 7.60 | 69220 | 5218 | 2.14% |
| 2024-11-05 | 7.49 | 7.55 | 0.08 | 1.07% | 7.44 | 7.59 | 64700 | 4866 | 2.00% |
| 2024-11-04 | 7.38 | 7.47 | 0.08 | 1.08% | 7.34 | 7.47 | 43875 | 3254 | 1.36% |
| 2024-11-01 | 7.52 | 7.39 | -0.17 | -2.25% | 7.37 | 7.59 | 74494 | 5554 | 2.30% |
| 2024-10-31 | 7.50 | 7.56 | 0.06 | 0.80% | 7.47 | 7.66 | 68899 | 5222 | 2.13% |
| 2024-10-30 | 7.51 | 7.50 | -0.03 | -0.40% | 7.47 | 7.62 | 64682 | 4878 | 2.00% |
| 2024-10-29 | 7.72 | 7.53 | -0.18 | -2.33% | 7.53 | 7.76 | 95692 | 7296 | 2.96% |
| 2024-10-28 | 7.45 | 7.71 | 0.32 | 4.33% | 7.45 | 7.74 | 142495 | 10895 | 4.41% |
| 2024-10-25 | 7.27 | 7.39 | 0.19 | 2.64% | 7.24 | 7.39 | 83550 | 6137 | 2.58% |
| 2024-10-24 | 7.13 | 7.20 | 0.05 | 0.70% | 7.11 | 7.20 | 42441 | 3041 | 1.31% |
| 2024-10-23 | 7.07 | 7.15 | 0.07 | 0.99% | 7.05 | 7.19 | 52895 | 3766 | 1.64% |
| 2024-10-22 | 7.01 | 7.08 | 0.06 | 0.85% | 7.01 | 7.08 | 33139 | 2337 | 1.03% |
| 2024-10-21 | 7.03 | 7.02 | 0.01 | 0.14% | 6.97 | 7.08 | 40556 | 2845 | 1.25% |
| 2024-10-18 | 6.94 | 7.01 | 0.08 | 1.15% | 6.88 | 7.08 | 50982 | 3554 | 1.58% |
| 2024-10-17 | 7.03 | 6.93 | -0.06 | -0.86% | 6.92 | 7.08 | 29767 | 2083 | 0.92% |
| 2024-10-16 | 6.92 | 6.99 | 0.03 | 0.43% | 6.92 | 7.02 | 31789 | 2217 | 0.98% |
| 2024-10-15 | 7.06 | 6.96 | -0.11 | -1.56% | 6.95 | 7.07 | 40572 | 2846 | 1.25% |
| 2024-10-14 | 7.00 | 7.07 | 0.07 | 1.00% | 6.95 | 7.10 | 45858 | 3228 | 1.42% |
| 2024-10-11 | 7.20 | 7.00 | -0.21 | -2.91% | 6.92 | 7.23 | 66003 | 4676 | 2.04% |
| 2024-10-10 | 7.26 | 7.21 | 0.05 | 0.70% | 7.11 | 7.35 | 71371 | 5168 | 2.21% |
| 2024-10-09 | 7.68 | 7.16 | -0.68 | -8.67% | 7.16 | 7.68 | 122014 | 9009 | 3.77% |
| 2024-10-08 | 8.28 | 7.84 | 0.18 | 2.35% | 7.52 | 8.35 | 250002 | 19831 | 7.73% |
| 2024-09-30 | 7.30 | 7.66 | 0.53 | 7.43% | 7.00 | 7.73 | 291581 | 21587 | 9.02% |
| 2024-09-27 | 6.70 | 7.13 | 0.57 | 8.69% | 6.63 | 7.22 | 232325 | 16176 | 7.19% |
| 2024-09-26 | 6.25 | 6.56 | 0.30 | 4.79% | 6.24 | 6.56 | 78440 | 5021 | 2.43% |
| 2024-09-25 | 6.37 | 6.26 | 0.15 | 2.45% | 6.24 | 6.48 | 73069 | 4622 | 2.26% |
| 2024-09-24 | 5.97 | 6.11 | 0.22 | 3.74% | 5.93 | 6.11 | 32757 | 1977 | 1.01% |
| 2024-09-23 | 5.87 | 5.89 | 0.02 | 0.34% | 5.84 | 5.90 | 14018 | 822 | 0.43% |
| 2024-09-20 | 5.88 | 5.87 | 0.00 | 0.00% | 5.80 | 5.89 | 13934 | 816 | 0.43% |
| 2024-09-19 | 5.73 | 5.87 | 0.15 | 2.62% | 5.71 | 5.89 | 20043 | 1168 | 0.62% |
| 2024-09-18 | 5.75 | 5.72 | -0.01 | -0.17% | 5.62 | 5.75 | 22827 | 1296 | 0.71% |
| 2024-09-13 | 5.82 | 5.73 | -0.07 | -1.21% | 5.73 | 5.82 | 12676 | 732 | 0.39% |
| 2024-09-12 | 5.85 | 5.80 | -0.05 | -0.85% | 5.80 | 5.90 | 16521 | 964 | 0.51% |
| 2024-09-11 | 5.91 | 5.85 | -0.06 | -1.02% | 5.83 | 5.92 | 14844 | 871 | 0.46% |
| 2024-09-10 | 5.93 | 5.91 | -0.02 | -0.34% | 5.84 | 5.98 | 19081 | 1126 | 0.59% |
| 2024-09-09 | 5.92 | 5.93 | 0.00 | 0.00% | 5.89 | 5.97 | 18405 | 1091 | 0.57% |
| 2024-09-06 | 6.00 | 5.93 | -0.07 | -1.17% | 5.93 | 6.03 | 18530 | 1107 | 0.57% |
| 2024-09-05 | 5.92 | 6.00 | 0.06 | 1.01% | 5.92 | 6.00 | 17325 | 1032 | 0.54% |
| 2024-09-04 | 5.97 | 5.94 | -0.06 | -1.00% | 5.93 | 5.98 | 17526 | 1043 | 0.54% |
| 2024-09-03 | 5.98 | 6.00 | 0.02 | 0.33% | 5.91 | 6.01 | 21672 | 1293 | 0.67% |
| 2024-09-02 | 5.99 | 5.98 | -0.01 | -0.17% | 5.97 | 6.07 | 24046 | 1449 | 0.74% |
| 2024-08-30 | 5.98 | 5.99 | 0.01 | 0.17% | 5.96 | 6.09 | 40993 | 2473 | 1.27% |
| 2024-08-29 | 5.94 | 5.98 | 0.01 | 0.17% | 5.90 | 6.00 | 12647 | 753 | 0.39% |
| 2024-08-28 | 5.91 | 5.97 | 0.10 | 1.70% | 5.87 | 6.00 | 15840 | 942 | 0.49% |
| 2024-08-27 | 5.93 | 5.87 | -0.08 | -1.34% | 5.86 | 5.96 | 16558 | 976 | 0.51% |
| 2024-08-26 | 5.86 | 5.95 | 0.05 | 0.85% | 5.84 | 5.98 | 20712 | 1226 | 0.64% |
| 2024-08-23 | 5.91 | 5.90 | -0.07 | -1.17% | 5.86 | 5.99 | 19497 | 1151 | 0.60% |
| 2024-08-22 | 6.03 | 5.97 | -0.02 | -0.33% | 5.94 | 6.03 | 15774 | 943 | 0.49% |
| 2024-08-21 | 6.06 | 5.99 | -0.08 | -1.32% | 5.98 | 6.06 | 15783 | 948 | 0.49% |
| 2024-08-20 | 6.18 | 6.07 | -0.12 | -1.94% | 6.05 | 6.19 | 15379 | 938 | 0.48% |
| 2024-08-19 | 6.16 | 6.19 | 0.01 | 0.16% | 6.16 | 6.21 | 10007 | 619 | 0.31% |
| 2024-08-16 | 6.22 | 6.18 | -0.04 | -0.64% | 6.18 | 6.25 | 9435 | 585 | 0.29% |
| 2024-08-15 | 6.17 | 6.22 | 0.04 | 0.65% | 6.15 | 6.28 | 19648 | 1222 | 0.61% |
| 2024-08-14 | 6.19 | 6.18 | -0.02 | -0.32% | 6.18 | 6.23 | 12783 | 792 | 0.40% |
| 2024-08-13 | 6.22 | 6.20 | -0.02 | -0.32% | 6.14 | 6.23 | 12458 | 769 | 0.39% |