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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 7.28 | 6.92 | -0.36 | -4.95% | 6.89 | 7.29 | 402828 | 28615 | 1.12% |
| 2024-11-21 | 7.38 | 7.28 | -0.14 | -1.89% | 7.20 | 7.40 | 361987 | 26416 | 1.01% |
| 2024-11-20 | 7.39 | 7.42 | 0.01 | 0.13% | 7.33 | 7.46 | 350580 | 25912 | 0.98% |
| 2024-11-19 | 7.23 | 7.41 | 0.20 | 2.77% | 7.16 | 7.44 | 394474 | 28756 | 1.10% |
| 2024-11-18 | 7.50 | 7.21 | -0.30 | -3.99% | 7.12 | 7.60 | 590766 | 43235 | 1.65% |
| 2024-11-15 | 7.63 | 7.51 | -0.12 | -1.57% | 7.50 | 7.80 | 485130 | 37135 | 1.35% |
| 2024-11-14 | 7.92 | 7.63 | -0.34 | -4.27% | 7.60 | 8.08 | 626638 | 48997 | 1.75% |
| 2024-11-13 | 7.89 | 7.97 | -0.02 | -0.25% | 7.60 | 8.04 | 933800 | 72744 | 2.60% |
| 2024-11-12 | 8.02 | 7.99 | 0.10 | 1.27% | 7.79 | 8.24 | 1278531 | 102767 | 3.56% |
| 2024-11-11 | 7.65 | 7.89 | 0.28 | 3.68% | 7.57 | 7.94 | 979691 | 76179 | 2.73% |
| 2024-11-08 | 7.64 | 7.61 | 0.02 | 0.26% | 7.50 | 7.82 | 667626 | 51105 | 1.86% |
| 2024-11-07 | 7.34 | 7.59 | 0.17 | 2.29% | 7.30 | 7.65 | 626172 | 47000 | 1.75% |
| 2024-11-06 | 7.46 | 7.42 | -0.05 | -0.67% | 7.31 | 7.59 | 715337 | 53248 | 1.99% |
| 2024-11-05 | 7.27 | 7.47 | 0.19 | 2.61% | 7.25 | 7.55 | 683498 | 50934 | 1.91% |
| 2024-11-04 | 7.20 | 7.28 | 0.04 | 0.55% | 7.17 | 7.40 | 593056 | 43132 | 1.65% |
| 2024-11-01 | 7.63 | 7.24 | -0.39 | -5.11% | 7.22 | 7.86 | 882946 | 65873 | 2.46% |
| 2024-10-31 | 7.55 | 7.63 | 0.11 | 1.46% | 7.28 | 7.79 | 1156142 | 87349 | 3.22% |
| 2024-10-30 | 7.18 | 7.52 | 0.32 | 4.44% | 7.15 | 7.91 | 1133084 | 85426 | 3.16% |
| 2024-10-29 | 7.49 | 7.20 | -0.22 | -2.96% | 7.19 | 7.49 | 654413 | 47666 | 1.82% |
| 2024-10-28 | 7.45 | 7.42 | -0.06 | -0.80% | 7.30 | 7.49 | 444133 | 32806 | 1.24% |
| 2024-10-25 | 7.33 | 7.48 | 0.18 | 2.47% | 7.25 | 7.57 | 564676 | 42012 | 1.57% |
| 2024-10-24 | 7.29 | 7.30 | -0.04 | -0.54% | 7.17 | 7.46 | 434274 | 31732 | 1.21% |
| 2024-10-23 | 7.29 | 7.34 | 0.06 | 0.82% | 7.06 | 7.47 | 670718 | 48895 | 1.87% |
| 2024-10-22 | 7.06 | 7.28 | 0.23 | 3.26% | 6.88 | 7.45 | 795163 | 57007 | 2.22% |
| 2024-10-21 | 7.15 | 7.05 | -0.08 | -1.12% | 7.00 | 7.23 | 498099 | 35336 | 1.39% |
| 2024-10-18 | 6.74 | 7.13 | 0.37 | 5.47% | 6.73 | 7.26 | 403052 | 28263 | 1.12% |
| 2024-10-17 | 6.81 | 6.76 | -0.04 | -0.59% | 6.76 | 6.94 | 198910 | 13625 | 0.55% |
| 2024-10-16 | 6.81 | 6.80 | -0.09 | -1.31% | 6.73 | 6.92 | 208340 | 14186 | 0.58% |
| 2024-10-15 | 7.10 | 6.89 | -0.25 | -3.50% | 6.89 | 7.18 | 252343 | 17753 | 0.70% |
| 2024-10-14 | 6.99 | 7.14 | 0.16 | 2.29% | 6.78 | 7.18 | 363306 | 25396 | 1.01% |
| 2024-10-11 | 7.25 | 6.98 | -0.34 | -4.64% | 6.90 | 7.32 | 292920 | 20761 | 0.82% |
| 2024-10-10 | 7.55 | 7.32 | -0.18 | -2.40% | 7.13 | 7.65 | 410019 | 30314 | 1.14% |
| 2024-10-09 | 7.92 | 7.50 | -0.52 | -6.48% | 7.32 | 7.92 | 631407 | 48100 | 1.76% |
| 2024-10-08 | 8.22 | 8.02 | 0.54 | 7.22% | 7.51 | 8.23 | 694118 | 55201 | 1.93% |
| 2024-09-30 | 7.03 | 7.48 | 0.68 | 10.00% | 7.01 | 7.48 | 543940 | 39733 | 1.52% |
| 2024-09-27 | 6.66 | 6.80 | 0.22 | 3.34% | 6.59 | 6.83 | 289157 | 19401 | 0.81% |
| 2024-09-26 | 6.29 | 6.58 | 0.33 | 5.28% | 6.22 | 6.58 | 393386 | 25337 | 1.10% |
| 2024-09-25 | 6.23 | 6.25 | 0.07 | 1.13% | 6.23 | 6.47 | 298639 | 18956 | 0.83% |
| 2024-09-24 | 5.96 | 6.18 | 0.23 | 3.87% | 5.92 | 6.20 | 291641 | 17686 | 0.81% |
| 2024-09-23 | 5.88 | 5.95 | 0.05 | 0.85% | 5.85 | 6.05 | 183932 | 10971 | 0.51% |
| 2024-09-20 | 6.00 | 5.90 | -0.09 | -1.50% | 5.85 | 6.05 | 216026 | 12781 | 0.60% |
| 2024-09-19 | 6.02 | 5.99 | -0.01 | -0.17% | 5.90 | 6.11 | 214745 | 12886 | 0.60% |
| 2024-09-18 | 6.04 | 6.00 | -0.03 | -0.50% | 5.85 | 6.07 | 136089 | 8103 | 0.38% |
| 2024-09-13 | 6.07 | 6.03 | -0.04 | -0.66% | 6.02 | 6.18 | 133014 | 8106 | 0.37% |
| 2024-09-12 | 6.20 | 6.07 | -0.09 | -1.46% | 6.05 | 6.24 | 151344 | 9245 | 0.42% |
| 2024-09-11 | 6.26 | 6.16 | -0.13 | -2.07% | 6.12 | 6.28 | 135850 | 8398 | 0.38% |
| 2024-09-10 | 6.25 | 6.29 | 0.01 | 0.16% | 6.07 | 6.35 | 197748 | 12223 | 0.55% |
| 2024-09-09 | 6.42 | 6.28 | -0.16 | -2.48% | 6.24 | 6.46 | 166739 | 10531 | 0.46% |
| 2024-09-06 | 6.60 | 6.44 | -0.16 | -2.42% | 6.41 | 6.63 | 149386 | 9709 | 0.42% |
| 2024-09-05 | 6.67 | 6.60 | -0.10 | -1.49% | 6.56 | 6.72 | 209524 | 13902 | 0.58% |
| 2024-09-04 | 6.63 | 6.70 | 0.01 | 0.15% | 6.49 | 6.75 | 255082 | 16967 | 0.71% |
| 2024-09-03 | 6.56 | 6.69 | 0.15 | 2.29% | 6.50 | 6.72 | 255880 | 17031 | 0.71% |
| 2024-09-02 | 6.50 | 6.54 | -0.02 | -0.30% | 6.49 | 6.64 | 285734 | 18795 | 0.80% |
| 2024-08-30 | 6.41 | 6.56 | 0.07 | 1.08% | 6.41 | 6.72 | 309350 | 20402 | 0.86% |
| 2024-08-29 | 6.29 | 6.49 | 0.23 | 3.67% | 6.21 | 6.57 | 228974 | 14710 | 0.64% |
| 2024-08-28 | 6.26 | 6.26 | -0.05 | -0.79% | 6.21 | 6.36 | 114888 | 7191 | 0.32% |
| 2024-08-27 | 6.55 | 6.31 | -0.25 | -3.81% | 6.28 | 6.55 | 139040 | 8863 | 0.39% |
| 2024-08-26 | 6.48 | 6.56 | 0.03 | 0.46% | 6.45 | 6.64 | 168954 | 11075 | 0.47% |
| 2024-08-23 | 6.49 | 6.53 | 0.05 | 0.77% | 6.43 | 6.57 | 136340 | 8862 | 0.38% |
| 2024-08-22 | 6.52 | 6.48 | -0.08 | -1.22% | 6.42 | 6.57 | 134335 | 8706 | 0.37% |
| 2024-08-21 | 6.49 | 6.56 | 0.02 | 0.31% | 6.44 | 6.64 | 148411 | 9741 | 0.41% |
| 2024-08-20 | 6.67 | 6.54 | -0.12 | -1.80% | 6.50 | 6.67 | 224338 | 14731 | 0.63% |
| 2024-08-19 | 6.57 | 6.66 | 0.06 | 0.91% | 6.50 | 6.72 | 213461 | 14195 | 0.59% |
| 2024-08-16 | 6.52 | 6.60 | 0.12 | 1.85% | 6.51 | 6.70 | 309895 | 20512 | 0.86% |
| 2024-08-15 | 6.29 | 6.48 | 0.19 | 3.02% | 6.26 | 6.63 | 295351 | 19180 | 0.82% |