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 | 7.88 | 7.86 | -0.04 | -0.51% | 7.75 | 7.94 | 125599 | 9841 | 1.20% |
| 2024-11-20 | 7.95 | 7.90 | 0.00 | 0.00% | 7.74 | 7.95 | 223042 | 17511 | 2.14% |
| 2024-11-19 | 7.50 | 7.90 | 0.30 | 3.95% | 7.44 | 7.91 | 263083 | 20195 | 2.52% |
| 2024-11-18 | 7.49 | 7.60 | 0.39 | 5.41% | 7.30 | 7.84 | 244118 | 18434 | 2.34% |
| 2024-11-15 | 7.17 | 7.21 | 0.02 | 0.28% | 7.17 | 7.32 | 86433 | 6260 | 0.83% |
| 2024-11-14 | 7.43 | 7.19 | -0.20 | -2.71% | 7.16 | 7.45 | 71262 | 5182 | 0.68% |
| 2024-11-13 | 7.44 | 7.39 | -0.07 | -0.94% | 7.29 | 7.51 | 80367 | 5919 | 0.77% |
| 2024-11-12 | 7.52 | 7.46 | 0.02 | 0.27% | 7.38 | 7.64 | 129194 | 9745 | 1.24% |
| 2024-11-11 | 7.42 | 7.44 | 0.00 | 0.00% | 7.33 | 7.50 | 87606 | 6482 | 0.84% |
| 2024-11-08 | 7.62 | 7.44 | -0.15 | -1.98% | 7.38 | 7.65 | 138232 | 10351 | 1.32% |
| 2024-11-07 | 7.39 | 7.59 | 0.08 | 1.07% | 7.39 | 7.62 | 201435 | 15171 | 1.93% |
| 2024-11-06 | 7.37 | 7.51 | 0.25 | 3.44% | 7.33 | 7.59 | 206863 | 15445 | 1.98% |
| 2024-11-05 | 7.11 | 7.26 | 0.11 | 1.54% | 7.11 | 7.30 | 133520 | 9655 | 1.28% |
| 2024-11-04 | 6.88 | 7.15 | 0.27 | 3.92% | 6.84 | 7.17 | 125131 | 8789 | 1.20% |
| 2024-11-01 | 6.97 | 6.88 | -0.15 | -2.13% | 6.87 | 7.12 | 114883 | 8006 | 1.10% |
| 2024-10-31 | 7.01 | 7.03 | -0.14 | -1.95% | 6.93 | 7.11 | 130985 | 9176 | 1.25% |
| 2024-10-30 | 7.13 | 7.17 | 0.00 | 0.00% | 7.09 | 7.25 | 78967 | 5653 | 0.76% |
| 2024-10-29 | 7.36 | 7.17 | -0.15 | -2.05% | 7.14 | 7.44 | 136085 | 9873 | 1.30% |
| 2024-10-28 | 7.16 | 7.32 | 0.13 | 1.81% | 7.09 | 7.33 | 126270 | 9126 | 1.21% |
| 2024-10-25 | 6.91 | 7.19 | 0.29 | 4.20% | 6.89 | 7.19 | 154630 | 10905 | 1.48% |
| 2024-10-24 | 6.87 | 6.90 | 0.02 | 0.29% | 6.78 | 6.93 | 80688 | 5524 | 0.77% |
| 2024-10-23 | 6.75 | 6.88 | 0.13 | 1.93% | 6.72 | 6.91 | 98825 | 6743 | 0.95% |
| 2024-10-22 | 6.66 | 6.75 | 0.10 | 1.50% | 6.62 | 6.75 | 81177 | 5417 | 0.78% |
| 2024-10-21 | 6.70 | 6.65 | -0.04 | -0.60% | 6.62 | 6.75 | 100652 | 6709 | 0.96% |
| 2024-10-18 | 6.54 | 6.69 | 0.10 | 1.52% | 6.52 | 6.78 | 97600 | 6488 | 0.93% |
| 2024-10-17 | 6.68 | 6.59 | -0.12 | -1.79% | 6.59 | 6.78 | 88579 | 5913 | 0.85% |
| 2024-10-16 | 6.62 | 6.71 | 0.04 | 0.60% | 6.62 | 6.76 | 59170 | 3963 | 0.57% |
| 2024-10-15 | 6.89 | 6.67 | -0.22 | -3.19% | 6.67 | 6.89 | 78402 | 5301 | 0.75% |
| 2024-10-14 | 6.77 | 6.89 | 0.14 | 2.07% | 6.73 | 6.90 | 73507 | 5013 | 0.70% |
| 2024-10-11 | 7.02 | 6.75 | -0.27 | -3.85% | 6.68 | 7.09 | 97545 | 6675 | 0.93% |
| 2024-10-10 | 6.91 | 7.02 | 0.13 | 1.89% | 6.91 | 7.19 | 119360 | 8441 | 1.14% |
| 2024-10-09 | 7.48 | 6.89 | -0.68 | -8.98% | 6.88 | 7.48 | 215371 | 15397 | 2.06% |
| 2024-10-08 | 8.05 | 7.57 | 0.17 | 2.30% | 7.38 | 8.13 | 339536 | 26268 | 3.25% |
| 2024-09-30 | 7.18 | 7.40 | 0.43 | 6.17% | 7.00 | 7.51 | 231632 | 16843 | 2.22% |
| 2024-09-27 | 6.93 | 6.97 | 0.17 | 2.50% | 6.83 | 6.98 | 68977 | 4768 | 0.66% |
| 2024-09-26 | 6.52 | 6.80 | 0.27 | 4.13% | 6.52 | 6.81 | 79366 | 5294 | 0.76% |
| 2024-09-25 | 6.50 | 6.53 | 0.09 | 1.40% | 6.49 | 6.70 | 86468 | 5694 | 0.83% |
| 2024-09-24 | 6.17 | 6.44 | 0.29 | 4.72% | 6.16 | 6.45 | 76570 | 4836 | 0.73% |
| 2024-09-23 | 6.30 | 6.15 | -0.10 | -1.60% | 6.11 | 6.30 | 48657 | 3002 | 0.47% |
| 2024-09-20 | 6.28 | 6.25 | -0.01 | -0.16% | 6.19 | 6.29 | 36960 | 2299 | 0.35% |
| 2024-09-19 | 6.20 | 6.26 | 0.15 | 2.45% | 6.14 | 6.32 | 60638 | 3781 | 0.58% |
| 2024-09-18 | 6.19 | 6.11 | -0.06 | -0.97% | 6.05 | 6.22 | 51363 | 3149 | 0.49% |
| 2024-09-13 | 6.09 | 6.17 | 0.06 | 0.98% | 6.07 | 6.20 | 44951 | 2757 | 0.43% |
| 2024-09-12 | 6.10 | 6.11 | 0.04 | 0.66% | 6.06 | 6.17 | 36942 | 2258 | 0.35% |
| 2024-09-11 | 6.11 | 6.07 | -0.06 | -0.98% | 5.96 | 6.14 | 60733 | 3678 | 0.58% |
| 2024-09-10 | 6.15 | 6.13 | 0.02 | 0.33% | 6.04 | 6.16 | 38309 | 2332 | 0.37% |
| 2024-09-09 | 6.06 | 6.11 | 0.00 | 0.00% | 6.03 | 6.14 | 44299 | 2693 | 0.42% |
| 2024-09-06 | 6.10 | 6.11 | 0.00 | 0.00% | 6.07 | 6.20 | 52322 | 3211 | 0.50% |
| 2024-09-05 | 6.21 | 6.11 | -0.10 | -1.61% | 6.04 | 6.26 | 65658 | 4018 | 0.63% |
| 2024-09-04 | 6.29 | 6.21 | -0.06 | -0.96% | 6.20 | 6.31 | 39889 | 2489 | 0.38% |
| 2024-09-03 | 6.29 | 6.27 | -0.06 | -0.95% | 6.25 | 6.38 | 55556 | 3497 | 0.53% |
| 2024-09-02 | 6.35 | 6.33 | -0.02 | -0.31% | 6.31 | 6.43 | 82629 | 5271 | 0.79% |
| 2024-08-30 | 6.35 | 6.35 | 0.01 | 0.16% | 6.25 | 6.48 | 89413 | 5690 | 0.86% |
| 2024-08-29 | 6.07 | 6.34 | 0.22 | 3.59% | 6.07 | 6.36 | 80741 | 5045 | 0.77% |
| 2024-08-28 | 5.97 | 6.12 | 0.09 | 1.49% | 5.97 | 6.19 | 67504 | 4118 | 0.65% |
| 2024-08-27 | 5.96 | 6.03 | 0.07 | 1.17% | 5.91 | 6.04 | 47479 | 2840 | 0.45% |
| 2024-08-26 | 5.85 | 5.96 | 0.14 | 2.41% | 5.82 | 5.99 | 45934 | 2718 | 0.44% |
| 2024-08-23 | 5.85 | 5.82 | -0.05 | -0.85% | 5.75 | 5.90 | 40722 | 2367 | 0.39% |
| 2024-08-22 | 5.93 | 5.87 | -0.02 | -0.34% | 5.83 | 5.95 | 37704 | 2215 | 0.36% |
| 2024-08-21 | 5.91 | 5.89 | -0.04 | -0.67% | 5.86 | 5.95 | 31856 | 1879 | 0.31% |
| 2024-08-20 | 5.99 | 5.93 | -0.04 | -0.67% | 5.90 | 5.99 | 35975 | 2134 | 0.34% |
| 2024-08-19 | 5.95 | 5.97 | 0.00 | 0.00% | 5.94 | 6.01 | 30883 | 1844 | 0.30% |
| 2024-08-16 | 6.05 | 5.97 | -0.03 | -0.50% | 5.95 | 6.05 | 36055 | 2155 | 0.35% |
| 2024-08-15 | 5.97 | 6.00 | 0.02 | 0.33% | 5.93 | 6.07 | 40179 | 2416 | 0.38% |