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 | 7.47 | 7.43 | -0.07 | -0.93% | 7.37 | 7.54 | 312987 | 23264 | 0.47% |
| 2024-11-20 | 7.51 | 7.50 | -0.03 | -0.40% | 7.43 | 7.53 | 302022 | 22585 | 0.45% |
| 2024-11-19 | 7.48 | 7.53 | 0.05 | 0.67% | 7.33 | 7.53 | 327668 | 24358 | 0.49% |
| 2024-11-18 | 7.55 | 7.48 | -0.01 | -0.13% | 7.45 | 7.68 | 400925 | 30283 | 0.60% |
| 2024-11-15 | 7.62 | 7.49 | -0.12 | -1.58% | 7.48 | 7.70 | 350744 | 26633 | 0.52% |
| 2024-11-14 | 7.75 | 7.61 | -0.15 | -1.93% | 7.60 | 7.80 | 388333 | 29855 | 0.58% |
| 2024-11-13 | 7.70 | 7.76 | 0.04 | 0.52% | 7.66 | 7.93 | 481424 | 37595 | 0.72% |
| 2024-11-12 | 7.87 | 7.72 | -0.15 | -1.91% | 7.69 | 7.88 | 528181 | 41035 | 0.79% |
| 2024-11-11 | 7.85 | 7.87 | 0.01 | 0.13% | 7.66 | 7.88 | 673410 | 52280 | 1.01% |
| 2024-11-08 | 8.09 | 7.86 | -0.21 | -2.60% | 7.81 | 8.15 | 882758 | 69670 | 1.32% |
| 2024-11-07 | 7.73 | 8.07 | 0.32 | 4.13% | 7.63 | 8.10 | 1268037 | 100952 | 1.89% |
| 2024-11-06 | 7.70 | 7.75 | 0.10 | 1.31% | 7.52 | 7.93 | 1108559 | 85316 | 1.65% |
| 2024-11-05 | 7.51 | 7.65 | 0.21 | 2.82% | 7.47 | 7.65 | 851328 | 64572 | 1.27% |
| 2024-11-04 | 7.38 | 7.44 | 0.06 | 0.81% | 7.25 | 7.45 | 482145 | 35524 | 0.72% |
| 2024-11-01 | 7.66 | 7.38 | -0.27 | -3.53% | 7.32 | 7.69 | 885821 | 66069 | 1.32% |
| 2024-10-31 | 7.27 | 7.65 | 0.38 | 5.23% | 7.27 | 7.69 | 1317035 | 99794 | 1.97% |
| 2024-10-30 | 7.46 | 7.27 | -0.20 | -2.68% | 7.22 | 7.47 | 853683 | 62383 | 1.27% |
| 2024-10-29 | 7.73 | 7.47 | -0.26 | -3.36% | 7.45 | 7.75 | 894628 | 67726 | 1.34% |
| 2024-10-28 | 7.42 | 7.73 | 0.26 | 3.48% | 7.33 | 7.73 | 1132054 | 85502 | 1.69% |
| 2024-10-25 | 7.32 | 7.47 | 0.08 | 1.08% | 7.30 | 7.51 | 737339 | 54811 | 1.10% |
| 2024-10-24 | 7.64 | 7.39 | -0.32 | -4.15% | 7.32 | 7.64 | 1042160 | 77303 | 1.56% |
| 2024-10-23 | 7.98 | 7.71 | -0.27 | -3.38% | 7.69 | 7.98 | 1298139 | 100783 | 1.94% |
| 2024-10-22 | 7.90 | 7.98 | 0.08 | 1.01% | 7.71 | 8.35 | 1488876 | 119719 | 2.22% |
| 2024-10-21 | 8.40 | 7.90 | -0.50 | -5.95% | 7.70 | 8.40 | 1822463 | 144450 | 2.72% |
| 2024-10-18 | 8.20 | 8.40 | -0.56 | -6.25% | 8.10 | 8.84 | 2482493 | 207360 | 3.71% |
| 2024-10-17 | 8.55 | 9.00 | 0.71 | 8.56% | 8.50 | 9.12 | 3553750 | 316724 | 5.30% |
| 2024-10-16 | 7.85 | 8.29 | 0.75 | 9.95% | 7.85 | 8.29 | 1931474 | 158425 | 2.88% |
| 2024-10-15 | 7.47 | 7.54 | 0.16 | 2.17% | 7.16 | 7.75 | 1128697 | 85174 | 1.68% |
| 2024-10-14 | 7.14 | 7.38 | 0.62 | 9.17% | 7.02 | 7.38 | 1074500 | 77437 | 1.60% |
| 2024-10-11 | 7.12 | 6.76 | -0.35 | -4.92% | 6.67 | 7.14 | 439556 | 30026 | 0.66% |
| 2024-10-10 | 6.68 | 7.11 | 0.43 | 6.44% | 6.51 | 7.30 | 799890 | 55933 | 1.19% |
| 2024-10-09 | 7.20 | 6.68 | -0.63 | -8.62% | 6.62 | 7.20 | 621233 | 42664 | 0.93% |
| 2024-10-08 | 7.73 | 7.31 | 0.28 | 3.98% | 7.03 | 7.73 | 744283 | 54807 | 1.11% |
| 2024-09-30 | 6.56 | 7.03 | 0.57 | 8.82% | 6.56 | 7.05 | 688331 | 46856 | 1.03% |
| 2024-09-27 | 6.39 | 6.46 | 0.15 | 2.38% | 6.35 | 6.48 | 197091 | 12633 | 0.29% |
| 2024-09-26 | 6.02 | 6.31 | 0.30 | 4.99% | 6.01 | 6.31 | 353502 | 21819 | 0.53% |
| 2024-09-25 | 5.97 | 6.01 | 0.08 | 1.35% | 5.97 | 6.15 | 302440 | 18376 | 0.45% |
| 2024-09-24 | 5.81 | 5.93 | 0.15 | 2.60% | 5.76 | 5.94 | 263465 | 15435 | 0.39% |
| 2024-09-23 | 5.65 | 5.78 | 0.12 | 2.12% | 5.60 | 5.85 | 213139 | 12265 | 0.32% |
| 2024-09-20 | 5.76 | 5.66 | -0.09 | -1.57% | 5.59 | 5.76 | 196633 | 11111 | 0.29% |
| 2024-09-19 | 5.63 | 5.75 | 0.15 | 2.68% | 5.61 | 5.78 | 232709 | 13299 | 0.35% |
| 2024-09-18 | 5.47 | 5.60 | 0.13 | 2.38% | 5.44 | 5.62 | 190564 | 10555 | 0.28% |
| 2024-09-13 | 5.43 | 5.47 | 0.04 | 0.74% | 5.41 | 5.53 | 222744 | 12213 | 0.33% |
| 2024-09-12 | 5.42 | 5.43 | 0.01 | 0.18% | 5.41 | 5.53 | 181469 | 9930 | 0.27% |
| 2024-09-11 | 5.34 | 5.42 | 0.07 | 1.31% | 5.29 | 5.43 | 166209 | 8938 | 0.25% |
| 2024-09-10 | 5.31 | 5.35 | 0.04 | 0.75% | 5.19 | 5.36 | 220438 | 11610 | 0.33% |
| 2024-09-09 | 5.42 | 5.31 | -0.19 | -3.45% | 5.28 | 5.48 | 246549 | 13194 | 0.37% |
| 2024-09-06 | 5.51 | 5.50 | -0.03 | -0.54% | 5.49 | 5.62 | 154269 | 8575 | 0.23% |
| 2024-09-05 | 5.42 | 5.53 | 0.11 | 2.03% | 5.41 | 5.54 | 166906 | 9132 | 0.25% |
| 2024-09-04 | 5.41 | 5.42 | 0.00 | 0.00% | 5.36 | 5.51 | 225420 | 12283 | 0.34% |
| 2024-09-03 | 5.43 | 5.42 | -0.08 | -1.45% | 5.37 | 5.45 | 237110 | 12840 | 0.35% |
| 2024-09-02 | 5.68 | 5.50 | -0.15 | -2.65% | 5.33 | 5.69 | 540979 | 29382 | 0.81% |
| 2024-08-30 | 5.55 | 5.65 | 0.03 | 0.53% | 5.54 | 5.74 | 344809 | 19508 | 0.52% |
| 2024-08-29 | 5.72 | 5.62 | -0.10 | -1.75% | 5.53 | 5.72 | 225639 | 12648 | 0.34% |
| 2024-08-28 | 5.74 | 5.72 | -0.07 | -1.21% | 5.68 | 5.78 | 169560 | 9700 | 0.25% |
| 2024-08-27 | 5.78 | 5.79 | -0.02 | -0.34% | 5.75 | 5.93 | 227943 | 13247 | 0.34% |
| 2024-08-26 | 5.86 | 5.81 | -0.03 | -0.51% | 5.70 | 5.86 | 214028 | 12382 | 0.32% |
| 2024-08-23 | 5.74 | 5.84 | 0.07 | 1.21% | 5.70 | 5.84 | 191739 | 11062 | 0.29% |
| 2024-08-22 | 5.87 | 5.77 | -0.10 | -1.70% | 5.74 | 5.90 | 148513 | 8623 | 0.22% |
| 2024-08-21 | 5.87 | 5.87 | -0.03 | -0.51% | 5.84 | 5.92 | 125087 | 7345 | 0.19% |
| 2024-08-20 | 6.01 | 5.90 | -0.10 | -1.67% | 5.86 | 6.01 | 216879 | 12799 | 0.32% |
| 2024-08-19 | 6.07 | 6.00 | -0.07 | -1.15% | 5.98 | 6.08 | 178049 | 10731 | 0.27% |
| 2024-08-16 | 6.17 | 6.07 | -0.08 | -1.30% | 6.05 | 6.19 | 195381 | 11918 | 0.29% |
| 2024-08-15 | 6.12 | 6.15 | 0.00 | 0.00% | 6.08 | 6.17 | 161606 | 9910 | 0.24% |
| 2024-08-14 | 6.19 | 6.15 | -0.05 | -0.81% | 6.13 | 6.26 | 148862 | 9212 | 0.22% |
| 2024-08-13 | 6.23 | 6.20 | 0.02 | 0.32% | 6.16 | 6.24 | 112730 | 6980 | 0.17% |