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 | 7.51 | 7.54 | 0.01 | 0.13% | 7.41 | 7.61 | 22970 | 1729 | 0.67% |
| 2024-11-20 | 7.36 | 7.53 | 0.13 | 1.76% | 7.25 | 7.61 | 28502 | 2130 | 0.84% |
| 2024-11-19 | 7.23 | 7.40 | 0.21 | 2.92% | 7.17 | 7.40 | 25541 | 1857 | 0.75% |
| 2024-11-18 | 7.57 | 7.19 | -0.16 | -2.18% | 7.15 | 7.66 | 42419 | 3128 | 1.24% |
| 2024-11-15 | 7.61 | 7.35 | -0.27 | -3.54% | 7.35 | 7.72 | 38877 | 2929 | 1.14% |
| 2024-11-14 | 7.91 | 7.62 | -0.26 | -3.30% | 7.62 | 7.95 | 27973 | 2171 | 0.82% |
| 2024-11-13 | 7.85 | 7.88 | -0.01 | -0.13% | 7.70 | 7.98 | 28410 | 2222 | 0.83% |
| 2024-11-12 | 7.99 | 7.89 | -0.05 | -0.63% | 7.79 | 8.13 | 49230 | 3938 | 1.44% |
| 2024-11-11 | 7.87 | 7.94 | 0.10 | 1.28% | 7.76 | 7.95 | 32544 | 2555 | 0.95% |
| 2024-11-08 | 8.08 | 7.84 | -0.12 | -1.51% | 7.80 | 8.19 | 42155 | 3326 | 1.24% |
| 2024-11-07 | 7.65 | 7.96 | 0.20 | 2.58% | 7.65 | 8.00 | 35188 | 2788 | 1.03% |
| 2024-11-06 | 7.68 | 7.76 | 0.16 | 2.11% | 7.56 | 7.85 | 39820 | 3081 | 1.17% |
| 2024-11-05 | 7.48 | 7.60 | 0.12 | 1.60% | 7.48 | 7.75 | 37370 | 2853 | 1.10% |
| 2024-11-04 | 7.34 | 7.48 | 0.12 | 1.63% | 7.27 | 7.49 | 24100 | 1782 | 0.71% |
| 2024-11-01 | 7.80 | 7.36 | -0.39 | -5.03% | 7.35 | 7.80 | 43247 | 3239 | 1.27% |
| 2024-10-31 | 7.68 | 7.75 | 0.11 | 1.44% | 7.65 | 7.92 | 39542 | 3080 | 1.16% |
| 2024-10-30 | 7.61 | 7.64 | 0.03 | 0.39% | 7.57 | 7.86 | 30637 | 2360 | 0.90% |
| 2024-10-29 | 7.92 | 7.61 | -0.31 | -3.91% | 7.57 | 7.95 | 32178 | 2483 | 0.94% |
| 2024-10-28 | 7.80 | 7.92 | 0.14 | 1.80% | 7.77 | 7.93 | 39930 | 3132 | 1.17% |
| 2024-10-25 | 7.50 | 7.78 | 0.29 | 3.87% | 7.49 | 7.83 | 57917 | 4469 | 1.70% |
| 2024-10-24 | 7.50 | 7.49 | -0.17 | -2.22% | 7.39 | 7.60 | 36143 | 2701 | 1.06% |
| 2024-10-23 | 7.64 | 7.66 | -0.02 | -0.26% | 7.59 | 7.80 | 48267 | 3710 | 1.42% |
| 2024-10-22 | 7.63 | 7.68 | 0.03 | 0.39% | 7.54 | 7.69 | 47030 | 3587 | 1.38% |
| 2024-10-21 | 7.79 | 7.65 | -0.15 | -1.92% | 7.52 | 7.80 | 77654 | 5926 | 2.28% |
| 2024-10-18 | 7.82 | 7.80 | -0.09 | -1.14% | 7.53 | 7.98 | 85560 | 6601 | 2.51% |
| 2024-10-17 | 8.19 | 7.89 | -0.39 | -4.71% | 7.87 | 8.89 | 95577 | 7842 | 2.80% |
| 2024-10-16 | 7.81 | 8.28 | 0.36 | 4.55% | 7.76 | 8.30 | 73290 | 5927 | 2.15% |
| 2024-10-15 | 7.85 | 7.92 | -0.02 | -0.25% | 7.71 | 8.60 | 89514 | 7299 | 2.62% |
| 2024-10-14 | 7.29 | 7.94 | 0.75 | 10.43% | 7.22 | 8.08 | 71207 | 5495 | 2.09% |
| 2024-10-11 | 7.50 | 7.19 | -0.38 | -5.02% | 7.08 | 7.52 | 29385 | 2133 | 0.86% |
| 2024-10-10 | 7.25 | 7.57 | 0.32 | 4.41% | 7.25 | 7.83 | 48371 | 3666 | 1.42% |
| 2024-10-09 | 8.20 | 7.25 | -1.38 | -15.99% | 7.24 | 8.28 | 70453 | 5457 | 2.07% |
| 2024-10-08 | 9.49 | 8.63 | 0.63 | 7.88% | 8.02 | 9.49 | 85800 | 7419 | 2.52% |
| 2024-09-30 | 7.50 | 8.00 | 0.96 | 13.64% | 7.05 | 8.01 | 87230 | 6601 | 2.56% |
| 2024-09-27 | 6.73 | 7.04 | 0.43 | 6.51% | 6.67 | 7.08 | 48301 | 3314 | 1.42% |
| 2024-09-26 | 6.24 | 6.61 | 0.37 | 5.93% | 6.20 | 6.62 | 33377 | 2150 | 0.98% |
| 2024-09-25 | 6.20 | 6.24 | 0.09 | 1.46% | 6.20 | 6.40 | 25284 | 1596 | 0.74% |
| 2024-09-24 | 5.99 | 6.15 | 0.17 | 2.84% | 5.99 | 6.19 | 24249 | 1479 | 0.71% |
| 2024-09-23 | 5.91 | 5.98 | 0.06 | 1.01% | 5.87 | 5.99 | 17640 | 1047 | 0.52% |
| 2024-09-20 | 6.20 | 5.92 | -0.23 | -3.74% | 5.87 | 6.20 | 24737 | 1480 | 0.73% |
| 2024-09-19 | 5.83 | 6.15 | 0.35 | 6.03% | 5.75 | 6.18 | 36592 | 2202 | 1.07% |
| 2024-09-18 | 6.24 | 5.80 | -0.41 | -6.60% | 5.67 | 6.24 | 32376 | 1892 | 0.95% |
| 2024-09-13 | 6.31 | 6.21 | -0.09 | -1.43% | 6.19 | 6.39 | 12842 | 805 | 0.38% |
| 2024-09-12 | 6.35 | 6.30 | -0.05 | -0.79% | 6.29 | 6.46 | 12295 | 782 | 0.36% |
| 2024-09-11 | 6.29 | 6.35 | 0.08 | 1.28% | 6.25 | 6.43 | 17657 | 1120 | 0.52% |
| 2024-09-10 | 6.31 | 6.27 | 0.00 | 0.00% | 6.17 | 6.31 | 15268 | 951 | 0.45% |
| 2024-09-09 | 6.41 | 6.27 | -0.21 | -3.24% | 6.25 | 6.45 | 20107 | 1269 | 0.59% |
| 2024-09-06 | 6.68 | 6.48 | -0.23 | -3.43% | 6.46 | 6.73 | 21776 | 1421 | 0.64% |
| 2024-09-05 | 6.61 | 6.71 | 0.03 | 0.45% | 6.61 | 6.75 | 24125 | 1614 | 0.71% |
| 2024-09-04 | 6.80 | 6.68 | -0.20 | -2.91% | 6.61 | 6.97 | 38291 | 2585 | 1.12% |
| 2024-09-03 | 6.82 | 6.88 | -0.13 | -1.85% | 6.74 | 6.93 | 54682 | 3742 | 1.60% |
| 2024-09-02 | 6.48 | 7.01 | 0.34 | 5.10% | 6.41 | 7.20 | 78466 | 5341 | 2.30% |
| 2024-08-30 | 6.45 | 6.67 | 0.21 | 3.25% | 6.21 | 6.97 | 61098 | 4002 | 1.79% |
| 2024-08-29 | 6.43 | 6.46 | -0.09 | -1.37% | 6.26 | 6.47 | 27481 | 1749 | 0.81% |
| 2024-08-28 | 6.75 | 6.55 | -0.24 | -3.53% | 6.41 | 6.75 | 46337 | 3020 | 1.36% |
| 2024-08-27 | 6.26 | 6.79 | 0.50 | 7.95% | 6.13 | 6.92 | 44751 | 2938 | 1.31% |
| 2024-08-26 | 6.16 | 6.29 | 0.14 | 2.28% | 6.16 | 6.50 | 16125 | 1025 | 0.47% |
| 2024-08-23 | 6.13 | 6.15 | 0.03 | 0.49% | 6.08 | 6.22 | 6747 | 414 | 0.20% |
| 2024-08-22 | 6.31 | 6.12 | -0.17 | -2.70% | 6.09 | 6.35 | 7225 | 448 | 0.21% |
| 2024-08-21 | 6.33 | 6.29 | -0.04 | -0.63% | 6.23 | 6.38 | 7123 | 448 | 0.21% |
| 2024-08-20 | 6.48 | 6.33 | -0.11 | -1.71% | 6.26 | 6.48 | 8081 | 513 | 0.24% |
| 2024-08-19 | 6.53 | 6.44 | -0.06 | -0.92% | 6.38 | 6.54 | 7935 | 512 | 0.23% |
| 2024-08-16 | 6.58 | 6.50 | -0.07 | -1.07% | 6.50 | 6.67 | 12144 | 798 | 0.36% |
| 2024-08-15 | 6.36 | 6.57 | 0.16 | 2.50% | 6.36 | 6.64 | 13601 | 885 | 0.40% |
| 2024-08-14 | 6.44 | 6.41 | 0.01 | 0.16% | 6.36 | 6.67 | 13790 | 899 | 0.40% |
| 2024-08-13 | 6.31 | 6.40 | 0.10 | 1.59% | 6.19 | 6.51 | 7856 | 497 | 0.23% |