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 | 7.56 | 7.54 | -0.04 | -0.53% | 7.49 | 7.60 | 57877 | 4365 | 0.74% |
| 2024-11-20 | 7.45 | 7.58 | 0.12 | 1.61% | 7.41 | 7.61 | 90289 | 6816 | 1.16% |
| 2024-11-19 | 7.38 | 7.46 | 0.08 | 1.08% | 7.31 | 7.46 | 64255 | 4752 | 0.83% |
| 2024-11-18 | 7.45 | 7.38 | -0.04 | -0.54% | 7.33 | 7.55 | 94539 | 7043 | 1.22% |
| 2024-11-15 | 7.52 | 7.42 | -0.10 | -1.33% | 7.38 | 7.58 | 75593 | 5665 | 0.97% |
| 2024-11-14 | 7.68 | 7.52 | -0.17 | -2.21% | 7.49 | 7.74 | 85924 | 6545 | 1.11% |
| 2024-11-13 | 7.73 | 7.69 | -0.05 | -0.65% | 7.56 | 7.77 | 88931 | 6808 | 1.14% |
| 2024-11-12 | 7.72 | 7.74 | 0.03 | 0.39% | 7.69 | 7.84 | 140260 | 10911 | 1.81% |
| 2024-11-11 | 7.72 | 7.71 | -0.07 | -0.90% | 7.61 | 7.74 | 120513 | 9254 | 1.55% |
| 2024-11-08 | 7.86 | 7.78 | -0.07 | -0.89% | 7.72 | 7.89 | 145759 | 11345 | 1.88% |
| 2024-11-07 | 7.63 | 7.85 | 0.22 | 2.88% | 7.57 | 7.86 | 208868 | 16204 | 2.69% |
| 2024-11-06 | 7.47 | 7.63 | 0.14 | 1.87% | 7.46 | 7.65 | 155595 | 11786 | 2.00% |
| 2024-11-05 | 7.37 | 7.49 | 0.12 | 1.63% | 7.35 | 7.49 | 107504 | 7992 | 1.38% |
| 2024-11-04 | 7.38 | 7.37 | 0.02 | 0.27% | 7.29 | 7.38 | 78621 | 5768 | 1.01% |
| 2024-11-01 | 7.31 | 7.35 | 0.01 | 0.14% | 7.23 | 7.44 | 121019 | 8885 | 1.56% |
| 2024-10-31 | 7.24 | 7.34 | 0.06 | 0.82% | 7.23 | 7.36 | 115205 | 8408 | 1.48% |
| 2024-10-30 | 7.34 | 7.28 | -0.20 | -2.67% | 7.19 | 7.36 | 167588 | 12195 | 2.16% |
| 2024-10-29 | 7.72 | 7.48 | -0.20 | -2.60% | 7.46 | 7.72 | 117637 | 8910 | 1.51% |
| 2024-10-28 | 7.51 | 7.68 | 0.16 | 2.13% | 7.49 | 7.69 | 113990 | 8688 | 1.47% |
| 2024-10-25 | 7.40 | 7.52 | 0.11 | 1.48% | 7.38 | 7.53 | 98854 | 7392 | 1.27% |
| 2024-10-24 | 7.44 | 7.41 | -0.07 | -0.94% | 7.38 | 7.50 | 65457 | 4859 | 0.84% |
| 2024-10-23 | 7.50 | 7.48 | -0.01 | -0.13% | 7.43 | 7.54 | 106586 | 7970 | 1.37% |
| 2024-10-22 | 7.37 | 7.49 | 0.12 | 1.63% | 7.36 | 7.53 | 115127 | 8571 | 1.48% |
| 2024-10-21 | 7.46 | 7.37 | -0.07 | -0.94% | 7.33 | 7.48 | 115445 | 8528 | 1.49% |
| 2024-10-18 | 7.31 | 7.44 | 0.08 | 1.09% | 7.24 | 7.51 | 134663 | 9920 | 1.73% |
| 2024-10-17 | 7.51 | 7.36 | -0.16 | -2.13% | 7.33 | 7.56 | 91485 | 6821 | 1.18% |
| 2024-10-16 | 7.39 | 7.52 | 0.03 | 0.40% | 7.37 | 7.58 | 59961 | 4503 | 0.77% |
| 2024-10-15 | 7.62 | 7.49 | -0.15 | -1.96% | 7.48 | 7.66 | 63262 | 4792 | 0.81% |
| 2024-10-14 | 7.40 | 7.64 | 0.23 | 3.10% | 7.39 | 7.66 | 96047 | 7266 | 1.24% |
| 2024-10-11 | 7.65 | 7.41 | -0.23 | -3.01% | 7.36 | 7.74 | 99567 | 7453 | 1.28% |
| 2024-10-10 | 7.74 | 7.64 | 0.05 | 0.66% | 7.50 | 7.85 | 127775 | 9847 | 1.64% |
| 2024-10-09 | 8.10 | 7.59 | -0.56 | -6.87% | 7.59 | 8.10 | 203015 | 15857 | 2.61% |
| 2024-10-08 | 8.60 | 8.15 | 0.32 | 4.09% | 7.88 | 8.60 | 370857 | 30378 | 4.77% |
| 2024-09-30 | 7.57 | 7.83 | 0.55 | 7.55% | 7.38 | 7.88 | 288667 | 22027 | 3.72% |
| 2024-09-27 | 7.13 | 7.28 | 0.25 | 3.56% | 7.07 | 7.33 | 119570 | 8604 | 1.54% |
| 2024-09-26 | 6.83 | 7.03 | 0.20 | 2.93% | 6.80 | 7.03 | 95876 | 6638 | 1.23% |
| 2024-09-25 | 6.91 | 6.83 | -0.02 | -0.29% | 6.80 | 7.07 | 184273 | 12768 | 2.37% |
| 2024-09-24 | 6.76 | 6.85 | 0.10 | 1.48% | 6.70 | 6.89 | 126699 | 8624 | 1.63% |
| 2024-09-23 | 6.40 | 6.75 | 0.36 | 5.63% | 6.37 | 6.86 | 169621 | 11304 | 2.18% |
| 2024-09-20 | 6.42 | 6.39 | -0.03 | -0.47% | 6.37 | 6.43 | 33791 | 2161 | 0.43% |
| 2024-09-19 | 6.28 | 6.42 | 0.16 | 2.56% | 6.28 | 6.44 | 54144 | 3458 | 0.70% |
| 2024-09-18 | 6.35 | 6.26 | -0.06 | -0.95% | 6.18 | 6.35 | 34314 | 2145 | 0.44% |
| 2024-09-13 | 6.39 | 6.32 | -0.07 | -1.10% | 6.30 | 6.41 | 33165 | 2106 | 0.43% |
| 2024-09-12 | 6.39 | 6.39 | 0.01 | 0.16% | 6.37 | 6.46 | 33407 | 2144 | 0.43% |
| 2024-09-11 | 6.36 | 6.38 | 0.02 | 0.31% | 6.31 | 6.43 | 38184 | 2430 | 0.49% |
| 2024-09-10 | 6.35 | 6.36 | 0.02 | 0.32% | 6.24 | 6.42 | 36590 | 2310 | 0.47% |
| 2024-09-09 | 6.33 | 6.34 | 0.02 | 0.32% | 6.31 | 6.40 | 32189 | 2044 | 0.41% |
| 2024-09-06 | 6.37 | 6.32 | -0.04 | -0.63% | 6.31 | 6.37 | 36816 | 2330 | 0.47% |
| 2024-09-05 | 6.28 | 6.36 | 0.07 | 1.11% | 6.28 | 6.36 | 38052 | 2410 | 0.49% |
| 2024-09-04 | 6.27 | 6.29 | -0.07 | -1.10% | 6.26 | 6.38 | 62927 | 3972 | 0.81% |
| 2024-09-03 | 6.50 | 6.36 | -0.16 | -2.45% | 6.13 | 6.54 | 169815 | 10766 | 2.19% |
| 2024-09-02 | 6.69 | 6.52 | -0.19 | -2.83% | 6.50 | 6.74 | 83359 | 5511 | 1.07% |
| 2024-08-30 | 6.68 | 6.71 | 0.06 | 0.90% | 6.62 | 6.78 | 56122 | 3768 | 0.72% |
| 2024-08-29 | 6.65 | 6.65 | -0.01 | -0.15% | 6.61 | 6.70 | 31498 | 2097 | 0.41% |
| 2024-08-28 | 6.58 | 6.66 | 0.05 | 0.76% | 6.58 | 6.71 | 29485 | 1964 | 0.38% |
| 2024-08-27 | 6.67 | 6.61 | -0.07 | -1.05% | 6.59 | 6.72 | 39908 | 2649 | 0.51% |
| 2024-08-26 | 6.60 | 6.68 | 0.06 | 0.91% | 6.58 | 6.73 | 57078 | 3804 | 0.73% |
| 2024-08-23 | 6.49 | 6.62 | 0.10 | 1.53% | 6.46 | 6.62 | 46189 | 3016 | 0.59% |
| 2024-08-22 | 6.61 | 6.52 | -0.12 | -1.81% | 6.50 | 6.69 | 63781 | 4193 | 0.82% |
| 2024-08-21 | 6.72 | 6.64 | -0.41 | -5.82% | 6.57 | 6.73 | 133615 | 8900 | 1.72% |
| 2024-08-20 | 7.20 | 7.05 | -0.18 | -2.49% | 7.02 | 7.24 | 49379 | 3514 | 0.64% |
| 2024-08-19 | 7.15 | 7.23 | 0.07 | 0.98% | 7.11 | 7.24 | 45523 | 3274 | 0.59% |
| 2024-08-16 | 7.19 | 7.16 | 0.00 | 0.00% | 7.15 | 7.20 | 26809 | 1921 | 0.35% |
| 2024-08-15 | 7.15 | 7.16 | -0.01 | -0.14% | 7.13 | 7.22 | 33735 | 2419 | 0.43% |
| 2024-08-14 | 7.21 | 7.17 | -0.04 | -0.55% | 7.16 | 7.22 | 20909 | 1501 | 0.27% |