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 | 7.46 | 7.42 | -0.04 | -0.54% | 7.36 | 7.50 | 381774 | 28277 | 0.25% |
| 2024-11-20 | 7.48 | 7.46 | -0.06 | -0.80% | 7.42 | 7.57 | 520343 | 38872 | 0.34% |
| 2024-11-19 | 7.44 | 7.52 | 0.08 | 1.08% | 7.32 | 7.67 | 960834 | 72188 | 0.62% |
| 2024-11-18 | 7.20 | 7.44 | 0.36 | 5.08% | 7.20 | 7.72 | 1503576 | 112482 | 0.98% |
| 2024-11-15 | 7.08 | 7.08 | 0.00 | 0.00% | 7.04 | 7.19 | 427917 | 30454 | 0.28% |
| 2024-11-14 | 7.14 | 7.08 | -0.05 | -0.70% | 7.07 | 7.18 | 397063 | 28300 | 0.26% |
| 2024-11-13 | 7.07 | 7.13 | 0.05 | 0.71% | 7.07 | 7.18 | 343836 | 24518 | 0.22% |
| 2024-11-12 | 7.10 | 7.08 | -0.04 | -0.56% | 7.07 | 7.21 | 435171 | 31035 | 0.28% |
| 2024-11-11 | 7.14 | 7.12 | -0.03 | -0.42% | 7.04 | 7.14 | 406068 | 28757 | 0.26% |
| 2024-11-08 | 7.30 | 7.15 | -0.13 | -1.79% | 7.14 | 7.38 | 524098 | 37841 | 0.34% |
| 2024-11-07 | 7.13 | 7.28 | 0.16 | 2.25% | 7.11 | 7.29 | 578348 | 41556 | 0.38% |
| 2024-11-06 | 7.18 | 7.12 | -0.08 | -1.11% | 7.10 | 7.23 | 456176 | 32681 | 0.30% |
| 2024-11-05 | 7.14 | 7.20 | 0.05 | 0.70% | 7.12 | 7.21 | 461421 | 33089 | 0.30% |
| 2024-11-04 | 7.16 | 7.15 | 0.00 | 0.00% | 7.07 | 7.17 | 501383 | 35656 | 0.33% |
| 2024-11-01 | 7.10 | 7.15 | 0.08 | 1.13% | 7.07 | 7.20 | 570497 | 40784 | 0.37% |
| 2024-10-31 | 7.04 | 7.07 | 0.03 | 0.43% | 6.99 | 7.17 | 697563 | 49324 | 0.45% |
| 2024-10-30 | 7.12 | 7.04 | -0.08 | -1.12% | 7.00 | 7.15 | 354563 | 25002 | 0.23% |
| 2024-10-29 | 7.10 | 7.12 | 0.03 | 0.42% | 7.09 | 7.23 | 441864 | 31605 | 0.29% |
| 2024-10-28 | 7.15 | 7.09 | -0.06 | -0.84% | 7.03 | 7.17 | 389526 | 27556 | 0.25% |
| 2024-10-25 | 7.22 | 7.15 | -0.05 | -0.69% | 7.13 | 7.22 | 318547 | 22809 | 0.21% |
| 2024-10-24 | 7.23 | 7.20 | -0.02 | -0.28% | 7.18 | 7.27 | 288040 | 20785 | 0.19% |
| 2024-10-23 | 7.28 | 7.22 | -0.01 | -0.14% | 7.21 | 7.28 | 348919 | 25251 | 0.23% |
| 2024-10-22 | 7.25 | 7.23 | -0.05 | -0.69% | 7.21 | 7.35 | 344535 | 24955 | 0.22% |
| 2024-10-21 | 7.36 | 7.28 | -0.09 | -1.22% | 7.22 | 7.41 | 491270 | 35679 | 0.32% |
| 2024-10-18 | 7.39 | 7.37 | 0.01 | 0.14% | 7.19 | 7.46 | 513311 | 37661 | 0.33% |
| 2024-10-17 | 7.46 | 7.36 | -0.11 | -1.47% | 7.35 | 7.56 | 441263 | 32832 | 0.29% |
| 2024-10-16 | 7.27 | 7.47 | 0.16 | 2.19% | 7.24 | 7.50 | 519548 | 38619 | 0.34% |
| 2024-10-15 | 7.41 | 7.31 | -0.15 | -2.01% | 7.30 | 7.59 | 546825 | 40689 | 0.36% |
| 2024-10-14 | 7.36 | 7.46 | 0.16 | 2.19% | 7.35 | 7.55 | 698302 | 51990 | 0.45% |
| 2024-10-11 | 7.45 | 7.30 | -0.15 | -2.01% | 7.19 | 7.53 | 611768 | 44987 | 0.40% |
| 2024-10-10 | 7.27 | 7.45 | 0.27 | 3.76% | 7.18 | 7.62 | 865260 | 64043 | 0.56% |
| 2024-10-09 | 7.63 | 7.18 | -0.60 | -7.71% | 7.14 | 7.70 | 1122147 | 82968 | 0.73% |
| 2024-10-08 | 8.15 | 7.78 | 0.35 | 4.71% | 7.55 | 8.15 | 1387120 | 108412 | 0.90% |
| 2024-09-30 | 7.12 | 7.43 | 0.34 | 4.80% | 7.06 | 7.54 | 1323625 | 96274 | 0.86% |
| 2024-09-27 | 7.24 | 7.09 | -0.09 | -1.25% | 7.00 | 7.29 | 569208 | 40425 | 0.37% |
| 2024-09-26 | 6.92 | 7.18 | 0.23 | 3.31% | 6.91 | 7.19 | 794726 | 56097 | 0.52% |
| 2024-09-25 | 6.79 | 6.95 | 0.24 | 3.58% | 6.79 | 6.97 | 828763 | 57192 | 0.54% |
| 2024-09-24 | 6.43 | 6.71 | 0.28 | 4.35% | 6.42 | 6.71 | 856586 | 56506 | 0.56% |
| 2024-09-23 | 6.20 | 6.43 | 0.24 | 3.88% | 6.17 | 6.45 | 507231 | 32232 | 0.33% |
| 2024-09-20 | 6.16 | 6.19 | 0.02 | 0.32% | 6.13 | 6.24 | 402266 | 24911 | 0.26% |
| 2024-09-19 | 6.18 | 6.17 | 0.00 | 0.00% | 6.07 | 6.20 | 405366 | 24897 | 0.26% |
| 2024-09-18 | 6.12 | 6.17 | 0.04 | 0.65% | 6.10 | 6.20 | 280797 | 17289 | 0.18% |
| 2024-09-13 | 6.18 | 6.13 | -0.05 | -0.81% | 6.12 | 6.31 | 429874 | 26680 | 0.28% |
| 2024-09-12 | 6.18 | 6.18 | -0.02 | -0.32% | 6.10 | 6.25 | 460539 | 28476 | 0.30% |
| 2024-09-11 | 6.55 | 6.20 | -0.35 | -5.34% | 6.19 | 6.55 | 564392 | 35656 | 0.37% |
| 2024-09-10 | 6.52 | 6.55 | 0.03 | 0.46% | 6.45 | 6.56 | 469450 | 30610 | 0.31% |
| 2024-09-09 | 6.53 | 6.52 | 0.00 | 0.00% | 6.44 | 6.59 | 618133 | 40393 | 0.40% |
| 2024-09-06 | 6.46 | 6.52 | 0.05 | 0.77% | 6.45 | 6.58 | 430108 | 28126 | 0.28% |
| 2024-09-05 | 6.43 | 6.47 | 0.04 | 0.62% | 6.40 | 6.47 | 465044 | 29926 | 0.30% |
| 2024-09-04 | 6.28 | 6.43 | 0.15 | 2.39% | 6.28 | 6.44 | 622544 | 39776 | 0.40% |
| 2024-09-03 | 6.35 | 6.28 | -0.06 | -0.95% | 6.19 | 6.39 | 634656 | 39757 | 0.41% |
| 2024-09-02 | 6.13 | 6.34 | 0.32 | 5.32% | 6.10 | 6.39 | 1256396 | 79238 | 0.82% |
| 2024-08-30 | 6.11 | 6.02 | -0.10 | -1.63% | 6.02 | 6.15 | 596308 | 36242 | 0.39% |
| 2024-08-29 | 6.34 | 6.12 | -0.21 | -3.32% | 6.11 | 6.35 | 491345 | 30336 | 0.32% |
| 2024-08-28 | 6.40 | 6.33 | -0.08 | -1.25% | 6.31 | 6.41 | 290353 | 18440 | 0.19% |
| 2024-08-27 | 6.41 | 6.41 | 0.01 | 0.16% | 6.35 | 6.47 | 284359 | 18244 | 0.18% |
| 2024-08-26 | 6.42 | 6.40 | -0.01 | -0.16% | 6.34 | 6.44 | 276768 | 17674 | 0.18% |
| 2024-08-23 | 6.45 | 6.41 | -0.03 | -0.47% | 6.36 | 6.47 | 282569 | 18108 | 0.18% |
| 2024-08-22 | 6.43 | 6.44 | 0.03 | 0.47% | 6.41 | 6.50 | 315612 | 20387 | 0.21% |
| 2024-08-21 | 6.45 | 6.41 | -0.06 | -0.93% | 6.38 | 6.50 | 272465 | 17534 | 0.18% |
| 2024-08-20 | 6.47 | 6.47 | 0.01 | 0.15% | 6.42 | 6.48 | 328183 | 21164 | 0.21% |
| 2024-08-19 | 6.30 | 6.46 | 0.16 | 2.54% | 6.29 | 6.46 | 414039 | 26488 | 0.27% |
| 2024-08-16 | 6.25 | 6.30 | 0.06 | 0.96% | 6.24 | 6.34 | 372004 | 23427 | 0.24% |
| 2024-08-15 | 6.13 | 6.24 | 0.11 | 1.79% | 6.11 | 6.26 | 405833 | 25152 | 0.26% |