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 | 7.55 | 0.03 | 0.40% | 7.45 | 7.61 | 85125 | 6410 | 1.27% |
| 2024-11-20 | 7.20 | 7.52 | 0.27 | 3.72% | 7.20 | 7.59 | 130496 | 9715 | 1.94% |
| 2024-11-19 | 7.14 | 7.25 | 0.08 | 1.12% | 7.04 | 7.26 | 90219 | 6451 | 1.34% |
| 2024-11-18 | 7.48 | 7.17 | -0.26 | -3.50% | 7.11 | 7.58 | 123811 | 8971 | 1.84% |
| 2024-11-15 | 7.36 | 7.43 | 0.04 | 0.54% | 7.35 | 7.73 | 161298 | 12205 | 2.40% |
| 2024-11-14 | 7.60 | 7.39 | -0.21 | -2.76% | 7.38 | 7.74 | 94577 | 7121 | 1.41% |
| 2024-11-13 | 7.43 | 7.60 | 0.17 | 2.29% | 7.43 | 7.77 | 144992 | 11004 | 2.16% |
| 2024-11-12 | 7.58 | 7.43 | -0.15 | -1.98% | 7.36 | 7.61 | 96474 | 7236 | 1.44% |
| 2024-11-11 | 7.38 | 7.58 | 0.22 | 2.99% | 7.36 | 7.63 | 99394 | 7487 | 1.48% |
| 2024-11-08 | 7.39 | 7.36 | 0.00 | 0.00% | 7.32 | 7.60 | 118114 | 8760 | 1.76% |
| 2024-11-07 | 7.12 | 7.36 | 0.14 | 1.94% | 7.12 | 7.38 | 85997 | 6260 | 1.28% |
| 2024-11-06 | 7.17 | 7.22 | 0.11 | 1.55% | 7.08 | 7.43 | 117471 | 8467 | 1.75% |
| 2024-11-05 | 6.96 | 7.11 | 0.14 | 2.01% | 6.93 | 7.13 | 96317 | 6778 | 1.43% |
| 2024-11-04 | 6.89 | 6.97 | 0.09 | 1.31% | 6.80 | 6.97 | 82894 | 5704 | 1.24% |
| 2024-11-01 | 7.07 | 6.88 | -0.26 | -3.64% | 6.87 | 7.14 | 116129 | 8093 | 1.73% |
| 2024-10-31 | 7.14 | 7.14 | -0.21 | -2.86% | 6.91 | 7.19 | 165150 | 11710 | 2.46% |
| 2024-10-30 | 7.47 | 7.35 | -0.11 | -1.47% | 7.31 | 7.50 | 64666 | 4789 | 0.96% |
| 2024-10-29 | 7.77 | 7.46 | -0.20 | -2.61% | 7.44 | 7.81 | 82361 | 6265 | 1.23% |
| 2024-10-28 | 7.58 | 7.66 | 0.15 | 2.00% | 7.51 | 7.67 | 88251 | 6712 | 1.31% |
| 2024-10-25 | 7.41 | 7.51 | 0.10 | 1.35% | 7.35 | 7.60 | 70824 | 5306 | 1.06% |
| 2024-10-24 | 7.37 | 7.41 | -0.03 | -0.40% | 7.31 | 7.45 | 52955 | 3906 | 0.79% |
| 2024-10-23 | 7.62 | 7.44 | -0.15 | -1.98% | 7.40 | 7.62 | 79130 | 5912 | 1.18% |
| 2024-10-22 | 7.36 | 7.59 | 0.24 | 3.27% | 7.36 | 7.72 | 136310 | 10330 | 2.03% |
| 2024-10-21 | 7.16 | 7.35 | 0.16 | 2.23% | 7.16 | 7.44 | 98652 | 7210 | 1.47% |
| 2024-10-18 | 7.13 | 7.19 | 0.07 | 0.98% | 7.02 | 7.29 | 89068 | 6398 | 1.33% |
| 2024-10-17 | 7.13 | 7.12 | -0.01 | -0.14% | 7.10 | 7.26 | 57710 | 4146 | 0.86% |
| 2024-10-16 | 7.07 | 7.13 | 0.06 | 0.85% | 7.02 | 7.20 | 45565 | 3243 | 0.68% |
| 2024-10-15 | 7.15 | 7.07 | -0.08 | -1.12% | 7.06 | 7.23 | 48693 | 3477 | 0.73% |
| 2024-10-14 | 7.05 | 7.15 | 0.12 | 1.71% | 6.94 | 7.18 | 55498 | 3925 | 0.83% |
| 2024-10-11 | 7.21 | 7.03 | -0.22 | -3.03% | 6.98 | 7.28 | 78806 | 5623 | 1.17% |
| 2024-10-10 | 7.30 | 7.25 | 0.04 | 0.55% | 7.15 | 7.45 | 93936 | 6857 | 1.40% |
| 2024-10-09 | 7.76 | 7.21 | -0.69 | -8.73% | 7.17 | 7.76 | 147763 | 10906 | 2.20% |
| 2024-10-08 | 8.37 | 7.90 | 0.29 | 3.81% | 7.43 | 8.37 | 247010 | 19465 | 3.68% |
| 2024-09-30 | 7.39 | 7.61 | 0.52 | 7.33% | 7.22 | 7.69 | 197228 | 14748 | 2.94% |
| 2024-09-27 | 6.98 | 7.09 | 0.18 | 2.60% | 6.93 | 7.16 | 56613 | 3987 | 0.84% |
| 2024-09-26 | 6.81 | 6.91 | 0.13 | 1.92% | 6.74 | 6.92 | 43250 | 2959 | 0.64% |
| 2024-09-25 | 6.69 | 6.78 | 0.10 | 1.50% | 6.68 | 6.98 | 70008 | 4791 | 1.04% |
| 2024-09-24 | 6.46 | 6.68 | 0.22 | 3.41% | 6.46 | 6.68 | 49583 | 3265 | 0.74% |
| 2024-09-23 | 6.55 | 6.46 | 0.01 | 0.16% | 6.39 | 6.55 | 23913 | 1542 | 0.36% |
| 2024-09-20 | 6.43 | 6.45 | 0.01 | 0.16% | 6.40 | 6.48 | 23066 | 1484 | 0.34% |
| 2024-09-19 | 6.32 | 6.44 | 0.11 | 1.74% | 6.31 | 6.46 | 27931 | 1788 | 0.42% |
| 2024-09-18 | 6.42 | 6.33 | -0.02 | -0.31% | 6.21 | 6.42 | 23083 | 1456 | 0.34% |
| 2024-09-13 | 6.42 | 6.35 | -0.09 | -1.40% | 6.35 | 6.49 | 24062 | 1542 | 0.36% |
| 2024-09-12 | 6.48 | 6.44 | -0.04 | -0.62% | 6.43 | 6.57 | 19885 | 1291 | 0.30% |
| 2024-09-11 | 6.48 | 6.48 | -0.05 | -0.77% | 6.44 | 6.55 | 26505 | 1718 | 0.39% |
| 2024-09-10 | 6.45 | 6.53 | 0.07 | 1.08% | 6.34 | 6.55 | 30268 | 1945 | 0.45% |
| 2024-09-09 | 6.43 | 6.46 | 0.00 | 0.00% | 6.37 | 6.54 | 24342 | 1574 | 0.36% |
| 2024-09-06 | 6.56 | 6.46 | -0.08 | -1.22% | 6.44 | 6.56 | 24817 | 1610 | 0.37% |
| 2024-09-05 | 6.37 | 6.54 | 0.20 | 3.15% | 6.34 | 6.58 | 37251 | 2420 | 0.55% |
| 2024-09-04 | 6.35 | 6.34 | -0.08 | -1.25% | 6.33 | 6.43 | 30539 | 1945 | 0.45% |
| 2024-09-03 | 6.43 | 6.42 | 0.01 | 0.16% | 6.33 | 6.49 | 29852 | 1912 | 0.44% |
| 2024-09-02 | 6.51 | 6.41 | -0.09 | -1.38% | 6.41 | 6.53 | 38768 | 2510 | 0.58% |
| 2024-08-30 | 6.23 | 6.50 | 0.28 | 4.50% | 6.23 | 6.58 | 64455 | 4169 | 0.96% |
| 2024-08-29 | 6.22 | 6.22 | -0.05 | -0.80% | 6.11 | 6.30 | 36921 | 2297 | 0.55% |
| 2024-08-28 | 6.16 | 6.27 | 0.08 | 1.29% | 6.08 | 6.30 | 31445 | 1955 | 0.47% |
| 2024-08-27 | 6.25 | 6.19 | -0.08 | -1.28% | 6.16 | 6.34 | 37178 | 2315 | 0.55% |
| 2024-08-26 | 6.40 | 6.27 | -0.09 | -1.42% | 6.19 | 6.40 | 35640 | 2240 | 0.53% |
| 2024-08-23 | 6.40 | 6.36 | -0.05 | -0.78% | 6.31 | 6.45 | 33095 | 2107 | 0.49% |
| 2024-08-22 | 6.59 | 6.41 | -0.20 | -3.03% | 6.41 | 6.65 | 38527 | 2504 | 0.57% |
| 2024-08-21 | 6.73 | 6.61 | -0.01 | -0.15% | 6.57 | 6.74 | 40392 | 2685 | 0.60% |
| 2024-08-20 | 6.68 | 6.62 | -0.07 | -1.05% | 6.55 | 6.75 | 39073 | 2591 | 0.58% |
| 2024-08-19 | 6.63 | 6.69 | 0.05 | 0.75% | 6.59 | 6.72 | 31038 | 2070 | 0.46% |
| 2024-08-16 | 6.62 | 6.64 | 0.01 | 0.15% | 6.60 | 6.68 | 32782 | 2176 | 0.49% |
| 2024-08-15 | 6.46 | 6.63 | 0.17 | 2.63% | 6.41 | 6.64 | 45551 | 2994 | 0.68% |
| 2024-08-14 | 6.41 | 6.46 | 0.04 | 0.62% | 6.39 | 6.51 | 28934 | 1869 | 0.43% |