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 | 7.23 | 7.27 | 0.05 | 0.69% | 7.16 | 7.42 | 41668 | 3022 | 2.11% |
| 2024-11-20 | 6.97 | 7.22 | 0.25 | 3.59% | 6.92 | 7.25 | 44745 | 3184 | 2.26% |
| 2024-11-19 | 7.20 | 6.97 | -0.21 | -2.92% | 6.81 | 7.24 | 60154 | 4229 | 3.04% |
| 2024-11-18 | 7.52 | 7.18 | -0.44 | -5.77% | 7.07 | 7.65 | 44885 | 3253 | 2.27% |
| 2024-11-15 | 7.66 | 7.62 | -0.09 | -1.17% | 7.49 | 7.71 | 25710 | 1956 | 1.30% |
| 2024-11-14 | 7.68 | 7.71 | 0.03 | 0.39% | 7.57 | 7.88 | 52822 | 4082 | 2.67% |
| 2024-11-13 | 7.41 | 7.68 | 0.28 | 3.78% | 7.36 | 7.82 | 58186 | 4403 | 2.94% |
| 2024-11-12 | 7.95 | 7.40 | -0.52 | -6.57% | 7.33 | 8.10 | 99227 | 7704 | 5.02% |
| 2024-11-11 | 8.24 | 7.92 | -0.35 | -4.23% | 7.87 | 8.31 | 61039 | 4886 | 3.09% |
| 2024-11-08 | 8.26 | 8.27 | -0.04 | -0.48% | 8.16 | 8.44 | 40061 | 3312 | 2.03% |
| 2024-11-07 | 8.02 | 8.31 | 0.26 | 3.23% | 7.98 | 8.69 | 41633 | 3423 | 2.10% |
| 2024-11-06 | 8.06 | 8.05 | 0.07 | 0.88% | 7.94 | 8.15 | 32755 | 2628 | 1.66% |
| 2024-11-05 | 7.90 | 7.98 | 0.08 | 1.01% | 7.90 | 8.12 | 26776 | 2146 | 1.35% |
| 2024-11-04 | 8.10 | 7.90 | -0.19 | -2.35% | 7.77 | 8.24 | 35927 | 2881 | 1.82% |
| 2024-11-01 | 8.16 | 8.09 | -0.07 | -0.86% | 8.00 | 8.30 | 33768 | 2746 | 1.71% |
| 2024-10-31 | 8.26 | 8.16 | -0.01 | -0.12% | 8.03 | 8.31 | 32399 | 2643 | 1.64% |
| 2024-10-30 | 8.42 | 8.17 | -0.33 | -3.88% | 8.02 | 8.70 | 56802 | 4727 | 2.87% |
| 2024-10-29 | 8.25 | 8.50 | 0.29 | 3.53% | 8.21 | 9.02 | 70412 | 6107 | 3.56% |
| 2024-10-28 | 7.66 | 8.21 | 0.57 | 7.46% | 7.66 | 8.42 | 64530 | 5199 | 3.26% |
| 2024-10-25 | 7.61 | 7.64 | 0.01 | 0.13% | 7.61 | 7.77 | 27096 | 2080 | 1.37% |
| 2024-10-24 | 7.63 | 7.63 | 0.00 | 0.00% | 7.55 | 7.70 | 15585 | 1189 | 0.79% |
| 2024-10-23 | 7.62 | 7.63 | -0.03 | -0.39% | 7.59 | 7.68 | 11240 | 858 | 0.57% |
| 2024-10-22 | 7.72 | 7.66 | 0.01 | 0.13% | 7.56 | 7.72 | 17872 | 1363 | 0.90% |
| 2024-10-21 | 7.66 | 7.65 | 0.00 | 0.00% | 7.59 | 7.87 | 31768 | 2441 | 1.61% |
| 2024-10-18 | 7.34 | 7.65 | 0.28 | 3.80% | 7.34 | 7.75 | 42161 | 3200 | 2.13% |
| 2024-10-17 | 7.40 | 7.37 | -0.06 | -0.81% | 7.30 | 7.52 | 19844 | 1465 | 1.00% |
| 2024-10-16 | 7.30 | 7.43 | 0.28 | 3.92% | 7.11 | 7.51 | 25754 | 1894 | 1.30% |
| 2024-10-15 | 7.65 | 7.15 | -0.42 | -5.55% | 7.15 | 7.65 | 41218 | 3055 | 2.08% |
| 2024-10-14 | 7.47 | 7.57 | 0.19 | 2.57% | 7.33 | 7.66 | 35093 | 2641 | 1.77% |
| 2024-10-11 | 7.34 | 7.38 | -0.02 | -0.27% | 7.22 | 7.77 | 32908 | 2474 | 1.66% |
| 2024-10-10 | 7.02 | 7.40 | 0.46 | 6.63% | 7.00 | 7.48 | 46890 | 3427 | 2.37% |
| 2024-10-09 | 7.03 | 6.94 | -0.45 | -6.09% | 6.94 | 7.25 | 36480 | 2581 | 1.84% |
| 2024-10-08 | 8.25 | 7.39 | 0.33 | 4.67% | 7.21 | 8.25 | 80898 | 6033 | 4.09% |
| 2024-09-30 | 6.60 | 7.06 | 0.54 | 8.28% | 6.60 | 7.22 | 60317 | 4200 | 3.05% |
| 2024-09-27 | 6.31 | 6.52 | 0.13 | 2.03% | 6.31 | 6.66 | 23243 | 1509 | 1.17% |
| 2024-09-26 | 6.19 | 6.39 | 0.13 | 2.08% | 6.17 | 6.41 | 28336 | 1789 | 1.43% |
| 2024-09-25 | 6.32 | 6.26 | 0.00 | 0.00% | 6.15 | 6.41 | 16293 | 1023 | 0.82% |
| 2024-09-24 | 6.22 | 6.26 | 0.04 | 0.64% | 6.21 | 6.32 | 10348 | 649 | 0.52% |
| 2024-09-23 | 6.21 | 6.22 | 0.02 | 0.32% | 6.18 | 6.25 | 5138 | 318 | 0.26% |
| 2024-09-20 | 6.21 | 6.20 | -0.03 | -0.48% | 6.16 | 6.27 | 4382 | 271 | 0.22% |
| 2024-09-19 | 6.24 | 6.23 | 0.00 | 0.00% | 6.12 | 6.29 | 6621 | 411 | 0.33% |
| 2024-09-18 | 6.31 | 6.23 | -0.11 | -1.74% | 6.10 | 6.40 | 10930 | 680 | 0.55% |
| 2024-09-13 | 6.45 | 6.34 | -0.14 | -2.16% | 6.30 | 6.53 | 11405 | 729 | 0.58% |
| 2024-09-12 | 6.00 | 6.48 | 0.48 | 8.00% | 6.00 | 6.93 | 35396 | 2284 | 1.79% |
| 2024-09-11 | 5.97 | 6.00 | 0.00 | 0.00% | 5.97 | 6.06 | 5306 | 319 | 0.27% |
| 2024-09-10 | 6.04 | 6.00 | 0.02 | 0.33% | 5.95 | 6.06 | 4149 | 248 | 0.21% |
| 2024-09-09 | 6.09 | 5.98 | -0.05 | -0.83% | 5.93 | 6.09 | 6256 | 374 | 0.32% |
| 2024-09-06 | 5.82 | 6.03 | 0.20 | 3.43% | 5.80 | 6.05 | 9870 | 583 | 0.50% |
| 2024-09-05 | 5.79 | 5.83 | 0.03 | 0.52% | 5.71 | 5.84 | 5652 | 326 | 0.29% |
| 2024-09-04 | 5.82 | 5.80 | -0.06 | -1.02% | 5.76 | 5.88 | 5126 | 297 | 0.26% |
| 2024-09-03 | 5.83 | 5.86 | -0.02 | -0.34% | 5.78 | 5.88 | 4269 | 249 | 0.22% |
| 2024-09-02 | 5.95 | 5.88 | -0.12 | -2.00% | 5.77 | 5.97 | 6335 | 372 | 0.32% |
| 2024-08-30 | 5.96 | 6.00 | 0.10 | 1.69% | 5.95 | 6.07 | 9781 | 586 | 0.49% |
| 2024-08-29 | 5.87 | 5.90 | -0.01 | -0.17% | 5.87 | 6.04 | 7189 | 426 | 0.36% |
| 2024-08-28 | 6.04 | 5.91 | -0.14 | -2.31% | 5.85 | 6.06 | 8223 | 485 | 0.42% |
| 2024-08-27 | 6.02 | 6.05 | 0.03 | 0.50% | 5.97 | 6.15 | 5964 | 362 | 0.30% |
| 2024-08-26 | 5.98 | 6.02 | 0.05 | 0.84% | 5.85 | 6.02 | 8312 | 492 | 0.42% |
| 2024-08-23 | 6.19 | 5.97 | -0.17 | -2.77% | 5.89 | 6.19 | 11078 | 664 | 0.56% |
| 2024-08-22 | 6.14 | 6.14 | 0.04 | 0.66% | 6.09 | 6.23 | 9020 | 553 | 0.46% |
| 2024-08-21 | 6.18 | 6.10 | 0.00 | 0.00% | 6.08 | 6.18 | 5093 | 310 | 0.26% |
| 2024-08-20 | 6.09 | 6.10 | 0.00 | 0.00% | 6.07 | 6.16 | 4156 | 252 | 0.21% |
| 2024-08-19 | 6.15 | 6.10 | -0.12 | -1.93% | 6.08 | 6.23 | 6928 | 423 | 0.35% |
| 2024-08-16 | 6.18 | 6.22 | 0.01 | 0.16% | 6.17 | 6.30 | 3483 | 217 | 0.18% |