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 | 7.64 | 7.77 | 0.13 | 1.70% | 7.62 | 7.79 | 95711 | 7363 | 0.89% |
| 2024-11-20 | 7.54 | 7.64 | 0.08 | 1.06% | 7.51 | 7.67 | 82591 | 6272 | 0.77% |
| 2024-11-19 | 7.48 | 7.56 | 0.09 | 1.20% | 7.37 | 7.56 | 83791 | 6268 | 0.78% |
| 2024-11-18 | 7.49 | 7.47 | -0.01 | -0.13% | 7.45 | 7.68 | 104373 | 7891 | 0.97% |
| 2024-11-15 | 7.54 | 7.48 | -0.07 | -0.93% | 7.46 | 7.70 | 96930 | 7348 | 0.90% |
| 2024-11-14 | 7.74 | 7.55 | -0.20 | -2.58% | 7.55 | 7.76 | 94369 | 7204 | 0.88% |
| 2024-11-13 | 7.73 | 7.75 | 0.00 | 0.00% | 7.64 | 7.85 | 86640 | 6706 | 0.81% |
| 2024-11-12 | 7.84 | 7.75 | -0.09 | -1.15% | 7.67 | 7.92 | 161964 | 12646 | 1.51% |
| 2024-11-11 | 7.89 | 7.84 | -0.06 | -0.76% | 7.75 | 7.94 | 139337 | 10898 | 1.30% |
| 2024-11-08 | 8.09 | 7.90 | -0.14 | -1.74% | 7.87 | 8.16 | 186832 | 14962 | 1.74% |
| 2024-11-07 | 7.80 | 8.04 | 0.10 | 1.26% | 7.78 | 8.05 | 167276 | 13327 | 1.56% |
| 2024-11-06 | 8.00 | 7.94 | -0.05 | -0.63% | 7.85 | 8.03 | 166802 | 13220 | 1.56% |
| 2024-11-05 | 7.80 | 7.99 | 0.15 | 1.91% | 7.76 | 8.02 | 218390 | 17385 | 2.04% |
| 2024-11-04 | 8.06 | 7.84 | -0.11 | -1.38% | 7.60 | 8.06 | 208924 | 16222 | 1.95% |
| 2024-11-01 | 7.52 | 7.95 | 0.34 | 4.47% | 7.52 | 8.11 | 362245 | 28540 | 3.38% |
| 2024-10-31 | 7.40 | 7.61 | 0.21 | 2.84% | 7.40 | 7.72 | 172365 | 13088 | 1.61% |
| 2024-10-30 | 7.42 | 7.40 | -0.07 | -0.94% | 7.31 | 7.48 | 107474 | 7953 | 1.00% |
| 2024-10-29 | 7.68 | 7.47 | -0.17 | -2.23% | 7.43 | 7.68 | 140054 | 10566 | 1.31% |
| 2024-10-28 | 7.37 | 7.64 | 0.29 | 3.95% | 7.34 | 7.67 | 163203 | 12314 | 1.52% |
| 2024-10-25 | 7.21 | 7.35 | 0.14 | 1.94% | 7.21 | 7.40 | 142019 | 10402 | 1.32% |
| 2024-10-24 | 7.26 | 7.21 | -0.04 | -0.55% | 7.15 | 7.37 | 98052 | 7085 | 0.91% |
| 2024-10-23 | 7.11 | 7.25 | 0.14 | 1.97% | 7.07 | 7.33 | 166811 | 12045 | 1.56% |
| 2024-10-22 | 7.05 | 7.11 | 0.03 | 0.42% | 7.02 | 7.12 | 130089 | 9192 | 1.21% |
| 2024-10-21 | 7.18 | 7.08 | 0.07 | 1.00% | 7.02 | 7.35 | 176022 | 12560 | 1.64% |
| 2024-10-18 | 6.85 | 7.01 | 0.17 | 2.49% | 6.81 | 7.10 | 135985 | 9458 | 1.27% |
| 2024-10-17 | 6.95 | 6.84 | -0.08 | -1.16% | 6.83 | 7.00 | 86094 | 5954 | 0.80% |
| 2024-10-16 | 6.82 | 6.92 | 0.03 | 0.44% | 6.80 | 7.00 | 100754 | 6973 | 0.94% |
| 2024-10-15 | 7.13 | 6.89 | -0.28 | -3.91% | 6.88 | 7.25 | 194947 | 13682 | 1.82% |
| 2024-10-14 | 7.22 | 7.17 | 0.00 | 0.00% | 7.07 | 7.24 | 150800 | 10798 | 1.41% |
| 2024-10-11 | 7.35 | 7.17 | -0.22 | -2.98% | 7.09 | 7.39 | 112979 | 8154 | 1.05% |
| 2024-10-10 | 7.18 | 7.39 | 0.21 | 2.92% | 7.06 | 7.61 | 192916 | 14209 | 1.80% |
| 2024-10-09 | 7.93 | 7.18 | -0.78 | -9.80% | 7.18 | 7.93 | 262129 | 19432 | 2.45% |
| 2024-10-08 | 8.64 | 7.96 | 0.11 | 1.40% | 7.71 | 8.64 | 448275 | 36508 | 4.18% |
| 2024-09-30 | 7.86 | 7.85 | 0.69 | 9.64% | 7.40 | 7.86 | 313830 | 24115 | 2.93% |
| 2024-09-27 | 7.15 | 7.16 | 0.26 | 3.77% | 6.99 | 7.23 | 150171 | 10671 | 1.40% |
| 2024-09-26 | 6.67 | 6.90 | 0.24 | 3.60% | 6.64 | 6.90 | 139206 | 9413 | 1.30% |
| 2024-09-25 | 6.73 | 6.66 | 0.09 | 1.37% | 6.60 | 6.91 | 148903 | 10052 | 1.39% |
| 2024-09-24 | 6.26 | 6.57 | 0.33 | 5.29% | 6.26 | 6.57 | 125502 | 8082 | 1.17% |
| 2024-09-23 | 6.22 | 6.24 | -0.02 | -0.32% | 6.21 | 6.28 | 52805 | 3296 | 0.49% |
| 2024-09-20 | 6.26 | 6.26 | 0.00 | 0.00% | 6.20 | 6.28 | 54242 | 3382 | 0.51% |
| 2024-09-19 | 6.11 | 6.26 | 0.18 | 2.96% | 6.07 | 6.28 | 82280 | 5108 | 0.77% |
| 2024-09-18 | 6.18 | 6.08 | -0.10 | -1.62% | 6.00 | 6.20 | 50485 | 3065 | 0.47% |
| 2024-09-13 | 6.14 | 6.18 | 0.04 | 0.65% | 6.10 | 6.20 | 37079 | 2284 | 0.35% |
| 2024-09-12 | 6.05 | 6.14 | 0.10 | 1.66% | 6.03 | 6.16 | 42487 | 2604 | 0.40% |
| 2024-09-11 | 6.08 | 6.04 | -0.05 | -0.82% | 6.01 | 6.12 | 34017 | 2059 | 0.32% |
| 2024-09-10 | 6.10 | 6.09 | -0.01 | -0.16% | 5.98 | 6.18 | 67185 | 4084 | 0.63% |
| 2024-09-09 | 6.20 | 6.10 | 0.01 | 0.16% | 6.08 | 6.33 | 89669 | 5544 | 0.84% |
| 2024-09-06 | 6.11 | 6.09 | -0.06 | -0.98% | 6.08 | 6.18 | 25338 | 1550 | 0.24% |
| 2024-09-05 | 6.08 | 6.15 | 0.05 | 0.82% | 6.06 | 6.19 | 39116 | 2405 | 0.36% |
| 2024-09-04 | 6.18 | 6.10 | -0.01 | -0.16% | 6.08 | 6.19 | 34846 | 2136 | 0.33% |
| 2024-09-03 | 6.15 | 6.11 | -0.01 | -0.16% | 6.09 | 6.21 | 36383 | 2235 | 0.34% |
| 2024-09-02 | 6.10 | 6.12 | 0.00 | 0.00% | 6.10 | 6.26 | 73805 | 4549 | 0.69% |
| 2024-08-30 | 6.09 | 6.12 | 0.01 | 0.16% | 6.07 | 6.20 | 49595 | 3046 | 0.46% |
| 2024-08-29 | 6.02 | 6.11 | 0.06 | 0.99% | 5.99 | 6.13 | 27461 | 1670 | 0.26% |
| 2024-08-28 | 5.95 | 6.05 | 0.07 | 1.17% | 5.95 | 6.10 | 35240 | 2131 | 0.33% |
| 2024-08-27 | 6.05 | 5.98 | -0.05 | -0.83% | 5.94 | 6.05 | 28840 | 1723 | 0.27% |
| 2024-08-26 | 5.96 | 6.03 | 0.08 | 1.34% | 5.92 | 6.08 | 26432 | 1594 | 0.25% |
| 2024-08-23 | 5.92 | 5.95 | 0.05 | 0.85% | 5.87 | 5.96 | 26220 | 1549 | 0.24% |
| 2024-08-22 | 5.94 | 5.90 | -0.05 | -0.84% | 5.88 | 6.00 | 26111 | 1548 | 0.24% |
| 2024-08-21 | 6.00 | 5.95 | -0.06 | -1.00% | 5.94 | 6.03 | 35167 | 2100 | 0.33% |
| 2024-08-20 | 6.12 | 6.01 | -0.09 | -1.48% | 5.98 | 6.12 | 37412 | 2254 | 0.35% |
| 2024-08-19 | 6.08 | 6.10 | 0.02 | 0.33% | 6.06 | 6.21 | 35497 | 2174 | 0.33% |
| 2024-08-16 | 6.33 | 6.08 | -0.16 | -2.56% | 6.07 | 6.33 | 52815 | 3251 | 0.49% |
| 2024-08-15 | 6.19 | 6.24 | 0.05 | 0.81% | 6.15 | 6.32 | 45504 | 2842 | 0.42% |
| 2024-08-14 | 6.28 | 6.19 | -0.08 | -1.28% | 6.18 | 6.28 | 38772 | 2410 | 0.36% |
| 2024-08-13 | 6.21 | 6.27 | 0.08 | 1.29% | 6.16 | 6.27 | 29067 | 1810 | 0.27% |