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 | 7.59 | 7.59 | -0.04 | -0.52% | 7.47 | 7.68 | 34806 | 2638 | 1.06% |
| 2024-11-20 | 7.38 | 7.63 | 0.23 | 3.11% | 7.36 | 7.68 | 49584 | 3748 | 1.51% |
| 2024-11-19 | 7.05 | 7.40 | 0.31 | 4.37% | 6.98 | 7.41 | 44778 | 3234 | 1.37% |
| 2024-11-18 | 7.38 | 7.09 | -0.20 | -2.74% | 7.00 | 7.40 | 54195 | 3870 | 1.65% |
| 2024-11-15 | 7.39 | 7.29 | -0.10 | -1.35% | 7.26 | 7.59 | 47400 | 3523 | 1.45% |
| 2024-11-14 | 7.60 | 7.39 | -0.30 | -3.90% | 7.38 | 7.75 | 49666 | 3739 | 1.52% |
| 2024-11-13 | 7.57 | 7.69 | 0.10 | 1.32% | 7.40 | 7.72 | 50914 | 3848 | 1.55% |
| 2024-11-12 | 7.70 | 7.59 | -0.11 | -1.43% | 7.50 | 7.81 | 61413 | 4720 | 1.87% |
| 2024-11-11 | 7.43 | 7.70 | 0.23 | 3.08% | 7.43 | 7.71 | 51169 | 3888 | 1.56% |
| 2024-11-08 | 7.58 | 7.47 | -0.03 | -0.40% | 7.41 | 7.78 | 60660 | 4565 | 1.85% |
| 2024-11-07 | 7.28 | 7.50 | 0.20 | 2.74% | 7.19 | 7.50 | 49229 | 3644 | 1.50% |
| 2024-11-06 | 7.31 | 7.30 | -0.02 | -0.27% | 7.22 | 7.44 | 43908 | 3223 | 1.34% |
| 2024-11-05 | 7.17 | 7.32 | 0.15 | 2.09% | 7.12 | 7.35 | 38500 | 2794 | 1.17% |
| 2024-11-04 | 6.95 | 7.17 | 0.16 | 2.28% | 6.92 | 7.21 | 40726 | 2900 | 1.24% |
| 2024-11-01 | 7.37 | 7.01 | -0.39 | -5.27% | 6.98 | 7.46 | 67686 | 4821 | 2.06% |
| 2024-10-31 | 7.26 | 7.40 | 0.13 | 1.79% | 7.15 | 7.46 | 57057 | 4197 | 1.74% |
| 2024-10-30 | 7.19 | 7.27 | 0.07 | 0.97% | 7.15 | 7.36 | 51366 | 3722 | 1.57% |
| 2024-10-29 | 7.46 | 7.20 | -0.25 | -3.36% | 7.19 | 7.51 | 54001 | 3942 | 1.65% |
| 2024-10-28 | 7.38 | 7.45 | 0.21 | 2.90% | 7.29 | 7.47 | 50358 | 3711 | 1.54% |
| 2024-10-25 | 7.07 | 7.24 | 0.18 | 2.55% | 7.07 | 7.26 | 50076 | 3605 | 1.53% |
| 2024-10-24 | 7.05 | 7.06 | -0.03 | -0.42% | 6.90 | 7.09 | 36584 | 2566 | 1.12% |
| 2024-10-23 | 7.20 | 7.09 | -0.08 | -1.12% | 7.05 | 7.23 | 50197 | 3577 | 1.53% |
| 2024-10-22 | 7.15 | 7.17 | 0.04 | 0.56% | 7.08 | 7.26 | 49198 | 3519 | 1.50% |
| 2024-10-21 | 7.03 | 7.13 | 0.16 | 2.30% | 7.02 | 7.24 | 59048 | 4198 | 1.80% |
| 2024-10-18 | 6.70 | 6.98 | 0.21 | 3.10% | 6.70 | 7.12 | 58799 | 4080 | 1.79% |
| 2024-10-17 | 6.86 | 6.77 | -0.06 | -0.88% | 6.76 | 7.01 | 46564 | 3205 | 1.42% |
| 2024-10-16 | 6.68 | 6.83 | 0.06 | 0.89% | 6.65 | 6.89 | 41686 | 2839 | 1.27% |
| 2024-10-15 | 6.94 | 6.77 | -0.13 | -1.88% | 6.73 | 6.99 | 51460 | 3537 | 1.57% |
| 2024-10-14 | 6.68 | 6.90 | 0.23 | 3.45% | 6.60 | 6.94 | 51260 | 3483 | 1.56% |
| 2024-10-11 | 7.02 | 6.67 | -0.36 | -5.12% | 6.55 | 7.02 | 59336 | 4002 | 1.81% |
| 2024-10-10 | 7.05 | 7.03 | 0.19 | 2.78% | 6.79 | 7.30 | 89938 | 6342 | 2.74% |
| 2024-10-09 | 7.62 | 6.84 | -1.05 | -13.31% | 6.82 | 7.69 | 116304 | 8423 | 3.55% |
| 2024-10-08 | 8.38 | 7.89 | 0.82 | 11.60% | 7.30 | 8.38 | 164284 | 12796 | 5.01% |
| 2024-09-30 | 6.43 | 7.07 | 0.84 | 13.48% | 6.28 | 7.19 | 144294 | 9727 | 4.40% |
| 2024-09-27 | 5.99 | 6.23 | 0.32 | 5.41% | 5.95 | 6.28 | 83179 | 5084 | 2.54% |
| 2024-09-26 | 5.81 | 5.91 | 0.10 | 1.72% | 5.78 | 5.93 | 42266 | 2481 | 1.29% |
| 2024-09-25 | 5.82 | 5.81 | 0.02 | 0.35% | 5.79 | 5.94 | 53410 | 3134 | 1.63% |
| 2024-09-24 | 5.71 | 5.79 | 0.11 | 1.94% | 5.61 | 5.81 | 51582 | 2959 | 1.57% |
| 2024-09-23 | 5.66 | 5.68 | 0.02 | 0.35% | 5.58 | 5.73 | 25785 | 1466 | 0.79% |
| 2024-09-20 | 5.71 | 5.66 | -0.04 | -0.70% | 5.63 | 5.74 | 28778 | 1631 | 0.88% |
| 2024-09-19 | 5.57 | 5.70 | 0.18 | 3.26% | 5.54 | 5.73 | 33106 | 1872 | 1.01% |
| 2024-09-18 | 5.65 | 5.52 | -0.12 | -2.13% | 5.45 | 5.70 | 33169 | 1832 | 1.01% |
| 2024-09-13 | 5.77 | 5.64 | -0.16 | -2.76% | 5.60 | 5.83 | 48575 | 2764 | 1.48% |
| 2024-09-12 | 5.86 | 5.80 | -0.04 | -0.68% | 5.79 | 5.92 | 45032 | 2636 | 1.37% |
| 2024-09-11 | 5.90 | 5.84 | -0.07 | -1.18% | 5.84 | 6.13 | 52521 | 3114 | 1.60% |
| 2024-09-10 | 5.90 | 5.91 | -0.08 | -1.34% | 5.72 | 5.95 | 67024 | 3906 | 2.04% |
| 2024-09-09 | 5.97 | 5.99 | -0.08 | -1.32% | 5.93 | 6.10 | 64260 | 3852 | 1.96% |
| 2024-09-06 | 6.34 | 6.07 | -0.34 | -5.30% | 6.01 | 6.39 | 101821 | 6280 | 3.11% |
| 2024-09-05 | 6.49 | 6.41 | -0.36 | -5.32% | 6.18 | 6.56 | 142476 | 9044 | 4.35% |
| 2024-09-04 | 7.10 | 6.77 | -0.01 | -0.15% | 6.58 | 7.50 | 163928 | 11414 | 5.00% |
| 2024-09-03 | 6.81 | 6.78 | -0.13 | -1.88% | 6.56 | 6.83 | 134788 | 8999 | 4.11% |
| 2024-09-02 | 6.90 | 6.91 | -0.13 | -1.85% | 6.65 | 6.98 | 154714 | 10552 | 4.72% |
| 2024-08-30 | 6.73 | 7.04 | 0.12 | 1.73% | 6.72 | 7.38 | 256010 | 18165 | 7.81% |
| 2024-08-29 | 6.52 | 6.92 | 0.28 | 4.22% | 6.41 | 7.18 | 210839 | 14209 | 6.43% |
| 2024-08-28 | 6.50 | 6.64 | -0.15 | -2.21% | 6.32 | 6.86 | 187204 | 12261 | 5.71% |
| 2024-08-27 | 6.12 | 6.79 | 0.44 | 6.93% | 6.12 | 7.54 | 239947 | 15925 | 7.32% |
| 2024-08-26 | 5.91 | 6.35 | 0.44 | 7.45% | 5.86 | 6.99 | 156294 | 10102 | 4.76% |
| 2024-08-23 | 5.77 | 5.91 | 0.11 | 1.90% | 5.65 | 5.96 | 37127 | 2160 | 1.13% |
| 2024-08-22 | 5.97 | 5.80 | -0.18 | -3.01% | 5.76 | 6.03 | 35500 | 2083 | 1.08% |
| 2024-08-21 | 5.93 | 5.98 | 0.05 | 0.84% | 5.91 | 6.06 | 37472 | 2243 | 1.14% |
| 2024-08-20 | 5.92 | 5.93 | -0.06 | -1.00% | 5.90 | 6.08 | 37722 | 2249 | 1.15% |
| 2024-08-19 | 6.06 | 5.99 | -0.16 | -2.60% | 5.88 | 6.09 | 67322 | 4015 | 2.05% |
| 2024-08-16 | 5.88 | 6.15 | 0.28 | 4.77% | 5.79 | 6.55 | 99012 | 6085 | 3.02% |
| 2024-08-15 | 5.80 | 5.87 | 0.06 | 1.03% | 5.69 | 5.89 | 35081 | 2037 | 1.07% |