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 | 7.26 | 7.24 | -0.06 | -0.82% | 7.17 | 7.30 | 99563 | 7191 | 0.78% |
| 2024-11-20 | 7.20 | 7.30 | 0.09 | 1.25% | 7.18 | 7.41 | 148669 | 10801 | 1.17% |
| 2024-11-19 | 7.12 | 7.21 | 0.09 | 1.26% | 7.06 | 7.21 | 110942 | 7913 | 0.87% |
| 2024-11-18 | 7.24 | 7.12 | -0.07 | -0.97% | 7.08 | 7.29 | 151432 | 10897 | 1.19% |
| 2024-11-15 | 7.25 | 7.19 | -0.08 | -1.10% | 7.17 | 7.33 | 112269 | 8159 | 0.88% |
| 2024-11-14 | 7.41 | 7.27 | -0.16 | -2.15% | 7.24 | 7.43 | 148820 | 10907 | 1.17% |
| 2024-11-13 | 7.47 | 7.43 | -0.06 | -0.80% | 7.32 | 7.53 | 139152 | 10305 | 1.09% |
| 2024-11-12 | 7.54 | 7.49 | -0.04 | -0.53% | 7.45 | 7.70 | 244974 | 18583 | 1.93% |
| 2024-11-11 | 7.44 | 7.53 | 0.02 | 0.27% | 7.38 | 7.54 | 158838 | 11852 | 1.25% |
| 2024-11-08 | 7.62 | 7.51 | -0.04 | -0.53% | 7.42 | 7.69 | 202875 | 15265 | 1.60% |
| 2024-11-07 | 7.28 | 7.55 | 0.26 | 3.57% | 7.21 | 7.59 | 256071 | 19098 | 2.01% |
| 2024-11-06 | 7.26 | 7.29 | 0.05 | 0.69% | 7.15 | 7.32 | 189122 | 13713 | 1.49% |
| 2024-11-05 | 7.12 | 7.24 | 0.10 | 1.40% | 7.09 | 7.25 | 186542 | 13429 | 1.47% |
| 2024-11-04 | 7.04 | 7.14 | 0.10 | 1.42% | 7.02 | 7.14 | 103721 | 7347 | 0.82% |
| 2024-11-01 | 7.10 | 7.04 | -0.06 | -0.85% | 6.99 | 7.15 | 149742 | 10582 | 1.18% |
| 2024-10-31 | 7.14 | 7.10 | -0.06 | -0.84% | 7.07 | 7.18 | 160022 | 11384 | 1.26% |
| 2024-10-30 | 7.17 | 7.16 | -0.03 | -0.42% | 7.06 | 7.24 | 141929 | 10165 | 1.12% |
| 2024-10-29 | 7.52 | 7.19 | -0.46 | -6.01% | 7.18 | 7.58 | 366912 | 26844 | 2.89% |
| 2024-10-28 | 7.59 | 7.65 | 0.13 | 1.73% | 7.51 | 7.72 | 293465 | 22385 | 2.31% |
| 2024-10-25 | 7.16 | 7.52 | 0.36 | 5.03% | 7.16 | 7.88 | 528500 | 39966 | 4.16% |
| 2024-10-24 | 7.17 | 7.16 | -0.03 | -0.42% | 7.13 | 7.24 | 77404 | 5554 | 0.61% |
| 2024-10-23 | 7.21 | 7.19 | -0.02 | -0.28% | 7.15 | 7.26 | 129503 | 9330 | 1.02% |
| 2024-10-22 | 7.02 | 7.21 | 0.20 | 2.85% | 7.00 | 7.22 | 186752 | 13298 | 1.47% |
| 2024-10-21 | 7.09 | 7.01 | -0.07 | -0.99% | 6.98 | 7.14 | 157573 | 11104 | 1.24% |
| 2024-10-18 | 6.87 | 7.08 | 0.19 | 2.76% | 6.87 | 7.18 | 177485 | 12475 | 1.40% |
| 2024-10-17 | 7.08 | 6.89 | -0.14 | -1.99% | 6.89 | 7.10 | 104794 | 7322 | 0.82% |
| 2024-10-16 | 6.95 | 7.03 | 0.00 | 0.00% | 6.93 | 7.12 | 105412 | 7405 | 0.83% |
| 2024-10-15 | 7.24 | 7.03 | -0.22 | -3.03% | 7.03 | 7.26 | 126454 | 9014 | 0.99% |
| 2024-10-14 | 7.11 | 7.25 | 0.17 | 2.40% | 6.93 | 7.25 | 163514 | 11615 | 1.29% |
| 2024-10-11 | 7.32 | 7.08 | -0.18 | -2.48% | 6.97 | 7.32 | 161880 | 11526 | 1.27% |
| 2024-10-10 | 7.40 | 7.26 | -0.04 | -0.55% | 7.15 | 7.53 | 200209 | 14726 | 1.57% |
| 2024-10-09 | 7.86 | 7.30 | -0.81 | -9.99% | 7.30 | 7.88 | 355866 | 26880 | 2.80% |
| 2024-10-08 | 8.73 | 8.11 | 0.16 | 2.01% | 7.82 | 8.75 | 562851 | 46661 | 4.43% |
| 2024-09-30 | 7.58 | 7.95 | 0.69 | 9.50% | 7.51 | 7.99 | 458469 | 35657 | 3.61% |
| 2024-09-27 | 7.08 | 7.26 | 0.35 | 5.07% | 7.00 | 7.36 | 317520 | 22750 | 2.50% |
| 2024-09-26 | 6.43 | 6.91 | 0.47 | 7.30% | 6.40 | 6.93 | 178098 | 11885 | 1.40% |
| 2024-09-25 | 6.48 | 6.44 | 0.06 | 0.94% | 6.42 | 6.60 | 119805 | 7806 | 0.94% |
| 2024-09-24 | 6.20 | 6.38 | 0.23 | 3.74% | 6.18 | 6.39 | 120053 | 7567 | 0.94% |
| 2024-09-23 | 6.16 | 6.15 | 0.00 | 0.00% | 6.12 | 6.23 | 42276 | 2606 | 0.33% |
| 2024-09-20 | 6.18 | 6.15 | -0.03 | -0.49% | 6.10 | 6.18 | 47210 | 2895 | 0.37% |
| 2024-09-19 | 6.02 | 6.18 | 0.17 | 2.83% | 6.02 | 6.26 | 85524 | 5262 | 0.67% |
| 2024-09-18 | 6.05 | 6.01 | -0.05 | -0.83% | 5.93 | 6.07 | 66297 | 3962 | 0.52% |
| 2024-09-13 | 6.13 | 6.06 | -0.08 | -1.30% | 6.05 | 6.15 | 46686 | 2841 | 0.37% |
| 2024-09-12 | 6.19 | 6.14 | -0.03 | -0.49% | 6.14 | 6.26 | 48983 | 3026 | 0.39% |
| 2024-09-11 | 6.15 | 6.17 | -0.03 | -0.48% | 6.13 | 6.24 | 39347 | 2433 | 0.31% |
| 2024-09-10 | 6.25 | 6.20 | -0.02 | -0.32% | 6.12 | 6.27 | 78511 | 4850 | 0.62% |
| 2024-09-09 | 6.26 | 6.22 | -0.06 | -0.96% | 6.20 | 6.33 | 53061 | 3314 | 0.42% |
| 2024-09-06 | 6.44 | 6.28 | -0.16 | -2.48% | 6.27 | 6.46 | 48521 | 3071 | 0.38% |
| 2024-09-05 | 6.31 | 6.44 | 0.14 | 2.22% | 6.31 | 6.45 | 54687 | 3498 | 0.43% |
| 2024-09-04 | 6.29 | 6.30 | -0.03 | -0.47% | 6.27 | 6.37 | 52583 | 3323 | 0.41% |
| 2024-09-03 | 6.34 | 6.33 | 0.00 | 0.00% | 6.30 | 6.43 | 66883 | 4253 | 0.53% |
| 2024-09-02 | 6.56 | 6.33 | -0.26 | -3.95% | 6.32 | 6.57 | 91959 | 5891 | 0.72% |
| 2024-08-30 | 6.54 | 6.59 | 0.09 | 1.38% | 6.38 | 6.72 | 100245 | 6587 | 0.79% |
| 2024-08-29 | 6.30 | 6.50 | 0.24 | 3.83% | 6.25 | 6.54 | 153057 | 9843 | 1.20% |
| 2024-08-28 | 6.56 | 6.26 | -0.48 | -7.12% | 6.13 | 6.57 | 285889 | 17934 | 2.25% |
| 2024-08-27 | 6.77 | 6.74 | -0.04 | -0.59% | 6.67 | 6.79 | 53854 | 3623 | 0.42% |
| 2024-08-26 | 6.83 | 6.78 | -0.03 | -0.44% | 6.76 | 6.88 | 50179 | 3414 | 0.39% |
| 2024-08-23 | 6.81 | 6.81 | 0.00 | 0.00% | 6.80 | 6.89 | 54020 | 3690 | 0.42% |
| 2024-08-22 | 6.93 | 6.81 | -0.14 | -2.01% | 6.81 | 6.98 | 48680 | 3350 | 0.38% |
| 2024-08-21 | 7.00 | 6.95 | -0.05 | -0.71% | 6.92 | 7.03 | 39017 | 2717 | 0.31% |
| 2024-08-20 | 7.16 | 7.00 | -0.16 | -2.23% | 6.98 | 7.17 | 58025 | 4089 | 0.46% |
| 2024-08-19 | 7.14 | 7.16 | 0.01 | 0.14% | 7.13 | 7.26 | 48940 | 3517 | 0.38% |
| 2024-08-16 | 7.27 | 7.15 | -0.14 | -1.92% | 7.14 | 7.32 | 55951 | 4024 | 0.44% |
| 2024-08-15 | 7.26 | 7.29 | 0.01 | 0.14% | 7.20 | 7.35 | 59892 | 4361 | 0.47% |