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 | 7.36 | 7.41 | 0.03 | 0.41% | 7.32 | 7.48 | 62335 | 4615 | 0.53% |
| 2024-11-20 | 7.20 | 7.38 | 0.18 | 2.50% | 7.16 | 7.39 | 70461 | 5167 | 0.60% |
| 2024-11-19 | 7.01 | 7.20 | 0.15 | 2.13% | 7.00 | 7.20 | 39950 | 2843 | 0.34% |
| 2024-11-18 | 7.03 | 7.05 | 0.00 | 0.00% | 7.00 | 7.18 | 46080 | 3269 | 0.40% |
| 2024-11-15 | 7.09 | 7.05 | -0.06 | -0.84% | 7.04 | 7.16 | 40524 | 2876 | 0.35% |
| 2024-11-14 | 7.28 | 7.11 | -0.17 | -2.34% | 7.08 | 7.30 | 42507 | 3047 | 0.36% |
| 2024-11-13 | 7.20 | 7.28 | 0.00 | 0.00% | 7.14 | 7.33 | 47184 | 3412 | 0.40% |
| 2024-11-12 | 7.33 | 7.28 | -0.04 | -0.55% | 7.20 | 7.50 | 67950 | 4992 | 0.58% |
| 2024-11-11 | 7.33 | 7.32 | 0.01 | 0.14% | 7.29 | 7.37 | 65600 | 4804 | 0.56% |
| 2024-11-08 | 7.40 | 7.31 | -0.02 | -0.27% | 7.21 | 7.44 | 72345 | 5288 | 0.62% |
| 2024-11-07 | 7.18 | 7.33 | 0.16 | 2.23% | 7.11 | 7.35 | 68734 | 4999 | 0.59% |
| 2024-11-06 | 7.18 | 7.17 | -0.01 | -0.14% | 7.15 | 7.28 | 72517 | 5227 | 0.62% |
| 2024-11-05 | 7.07 | 7.18 | 0.12 | 1.70% | 7.02 | 7.21 | 97806 | 6945 | 0.84% |
| 2024-11-04 | 6.95 | 7.06 | 0.11 | 1.58% | 6.92 | 7.07 | 37719 | 2641 | 0.32% |
| 2024-11-01 | 7.03 | 6.95 | -0.12 | -1.70% | 6.94 | 7.14 | 59507 | 4177 | 0.51% |
| 2024-10-31 | 7.08 | 7.07 | -0.02 | -0.28% | 7.02 | 7.14 | 52618 | 3723 | 0.45% |
| 2024-10-30 | 7.08 | 7.09 | 0.02 | 0.28% | 7.01 | 7.15 | 46532 | 3290 | 0.40% |
| 2024-10-29 | 7.34 | 7.07 | -0.25 | -3.42% | 7.05 | 7.34 | 76394 | 5460 | 0.66% |
| 2024-10-28 | 7.25 | 7.32 | 0.14 | 1.95% | 7.16 | 7.33 | 64803 | 4705 | 0.56% |
| 2024-10-25 | 7.04 | 7.18 | 0.15 | 2.13% | 7.04 | 7.18 | 68923 | 4908 | 0.59% |
| 2024-10-24 | 6.97 | 7.03 | 0.00 | 0.00% | 6.97 | 7.09 | 38516 | 2701 | 0.33% |
| 2024-10-23 | 6.83 | 7.03 | 0.17 | 2.48% | 6.83 | 7.12 | 88462 | 6211 | 0.76% |
| 2024-10-22 | 6.77 | 6.86 | 0.11 | 1.63% | 6.76 | 6.86 | 63793 | 4345 | 0.55% |
| 2024-10-21 | 6.87 | 6.75 | -0.13 | -1.89% | 6.71 | 6.87 | 94158 | 6375 | 0.81% |
| 2024-10-18 | 6.83 | 6.88 | 0.02 | 0.29% | 6.60 | 6.98 | 143500 | 9678 | 1.23% |
| 2024-10-17 | 6.94 | 6.86 | -0.07 | -1.01% | 6.83 | 7.01 | 56604 | 3904 | 0.49% |
| 2024-10-16 | 6.88 | 6.93 | -0.01 | -0.14% | 6.84 | 7.00 | 40997 | 2846 | 0.35% |
| 2024-10-15 | 7.08 | 6.94 | -0.13 | -1.84% | 6.93 | 7.09 | 58536 | 4106 | 0.50% |
| 2024-10-14 | 7.03 | 7.07 | 0.01 | 0.14% | 6.87 | 7.12 | 80347 | 5636 | 0.69% |
| 2024-10-11 | 7.28 | 7.06 | 0.07 | 1.00% | 6.98 | 7.35 | 107400 | 7637 | 0.92% |
| 2024-10-10 | 6.98 | 6.99 | 0.09 | 1.30% | 6.82 | 7.11 | 60689 | 4246 | 0.52% |
| 2024-10-09 | 7.43 | 6.90 | -0.53 | -7.13% | 6.90 | 7.43 | 106073 | 7545 | 0.91% |
| 2024-10-08 | 7.91 | 7.43 | 0.22 | 3.05% | 7.22 | 7.93 | 175417 | 13218 | 1.50% |
| 2024-09-30 | 6.97 | 7.21 | 0.46 | 6.81% | 6.78 | 7.26 | 151544 | 10717 | 1.30% |
| 2024-09-27 | 6.60 | 6.75 | 0.27 | 4.17% | 6.55 | 6.75 | 42309 | 2819 | 0.36% |
| 2024-09-26 | 6.31 | 6.48 | 0.16 | 2.53% | 6.28 | 6.48 | 35426 | 2265 | 0.30% |
| 2024-09-25 | 6.36 | 6.32 | 0.06 | 0.96% | 6.31 | 6.49 | 49269 | 3153 | 0.42% |
| 2024-09-24 | 6.02 | 6.26 | 0.24 | 3.99% | 6.02 | 6.26 | 47712 | 2938 | 0.41% |
| 2024-09-23 | 6.05 | 6.02 | -0.07 | -1.15% | 5.98 | 6.07 | 24876 | 1496 | 0.21% |
| 2024-09-20 | 6.13 | 6.09 | 0.00 | 0.00% | 6.03 | 6.13 | 16850 | 1022 | 0.14% |
| 2024-09-19 | 6.02 | 6.09 | 0.08 | 1.33% | 5.95 | 6.15 | 22609 | 1372 | 0.19% |
| 2024-09-18 | 6.06 | 6.01 | -0.05 | -0.83% | 5.94 | 6.08 | 17037 | 1021 | 0.15% |
| 2024-09-13 | 6.13 | 6.06 | -0.07 | -1.14% | 6.04 | 6.14 | 20203 | 1226 | 0.17% |
| 2024-09-12 | 6.16 | 6.13 | -0.03 | -0.49% | 6.11 | 6.23 | 19705 | 1216 | 0.17% |
| 2024-09-11 | 6.13 | 6.16 | 0.03 | 0.49% | 6.10 | 6.18 | 18659 | 1147 | 0.16% |
| 2024-09-10 | 6.14 | 6.13 | 0.03 | 0.49% | 6.02 | 6.16 | 19590 | 1192 | 0.17% |
| 2024-09-09 | 6.11 | 6.10 | -0.03 | -0.49% | 6.08 | 6.18 | 17588 | 1075 | 0.15% |
| 2024-09-06 | 6.20 | 6.13 | -0.06 | -0.97% | 6.13 | 6.24 | 16640 | 1027 | 0.14% |
| 2024-09-05 | 6.25 | 6.19 | 0.02 | 0.32% | 6.16 | 6.25 | 25177 | 1560 | 0.22% |
| 2024-09-04 | 6.16 | 6.17 | -0.02 | -0.32% | 6.14 | 6.23 | 23373 | 1445 | 0.20% |
| 2024-09-03 | 6.05 | 6.19 | 0.15 | 2.48% | 6.03 | 6.19 | 39775 | 2447 | 0.34% |
| 2024-09-02 | 6.08 | 6.04 | -0.11 | -1.79% | 5.98 | 6.12 | 36018 | 2183 | 0.31% |
| 2024-08-30 | 6.12 | 6.15 | 0.03 | 0.49% | 6.08 | 6.21 | 40310 | 2481 | 0.35% |
| 2024-08-29 | 6.09 | 6.12 | 0.01 | 0.16% | 6.05 | 6.14 | 20712 | 1262 | 0.18% |
| 2024-08-28 | 6.14 | 6.11 | -0.01 | -0.16% | 6.07 | 6.17 | 18258 | 1118 | 0.16% |
| 2024-08-27 | 6.17 | 6.12 | -0.02 | -0.33% | 6.09 | 6.17 | 17551 | 1073 | 0.15% |
| 2024-08-26 | 6.00 | 6.14 | 0.08 | 1.32% | 6.00 | 6.16 | 23640 | 1450 | 0.20% |
| 2024-08-23 | 5.96 | 6.06 | -0.01 | -0.16% | 5.96 | 6.15 | 20641 | 1249 | 0.18% |
| 2024-08-22 | 6.26 | 6.07 | -0.17 | -2.72% | 6.05 | 6.26 | 36380 | 2228 | 0.31% |
| 2024-08-21 | 6.08 | 6.24 | 0.16 | 2.63% | 6.06 | 6.25 | 36623 | 2267 | 0.31% |
| 2024-08-20 | 6.15 | 6.08 | -0.07 | -1.14% | 6.07 | 6.27 | 42946 | 2651 | 0.37% |
| 2024-08-19 | 6.19 | 6.15 | -0.02 | -0.32% | 6.12 | 6.20 | 21109 | 1299 | 0.18% |
| 2024-08-16 | 6.21 | 6.17 | 0.00 | 0.00% | 6.15 | 6.23 | 19293 | 1193 | 0.17% |
| 2024-08-15 | 6.14 | 6.17 | 0.03 | 0.49% | 6.10 | 6.22 | 17380 | 1072 | 0.15% |
| 2024-08-14 | 6.24 | 6.14 | -0.09 | -1.44% | 6.13 | 6.25 | 17776 | 1097 | 0.15% |
| 2024-08-13 | 6.18 | 6.23 | 0.04 | 0.65% | 6.13 | 6.23 | 16536 | 1022 | 0.14% |