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 | 7.60 | 7.77 | 0.15 | 1.97% | 7.58 | 7.86 | 370513 | 28612 | 2.71% |
| 2024-11-20 | 7.54 | 7.62 | 0.09 | 1.20% | 7.49 | 7.62 | 225420 | 17021 | 1.65% |
| 2024-11-19 | 7.48 | 7.53 | 0.05 | 0.67% | 7.40 | 7.54 | 181349 | 13527 | 1.33% |
| 2024-11-18 | 7.44 | 7.48 | 0.04 | 0.54% | 7.39 | 7.66 | 264749 | 19949 | 1.94% |
| 2024-11-15 | 7.46 | 7.44 | -0.05 | -0.67% | 7.43 | 7.60 | 148374 | 11132 | 1.08% |
| 2024-11-14 | 7.64 | 7.49 | -0.17 | -2.22% | 7.44 | 7.66 | 202960 | 15330 | 1.48% |
| 2024-11-13 | 7.66 | 7.66 | -0.04 | -0.52% | 7.57 | 7.75 | 189865 | 14527 | 1.39% |
| 2024-11-12 | 7.75 | 7.70 | -0.03 | -0.39% | 7.62 | 7.85 | 332868 | 25824 | 2.43% |
| 2024-11-11 | 7.61 | 7.73 | 0.10 | 1.31% | 7.56 | 7.73 | 254105 | 19404 | 1.86% |
| 2024-11-08 | 7.77 | 7.63 | -0.08 | -1.04% | 7.59 | 7.83 | 317702 | 24467 | 2.32% |
| 2024-11-07 | 7.51 | 7.71 | 0.15 | 1.98% | 7.47 | 7.71 | 341692 | 26081 | 2.50% |
| 2024-11-06 | 7.63 | 7.56 | -0.06 | -0.79% | 7.51 | 7.66 | 292949 | 22221 | 2.14% |
| 2024-11-05 | 7.46 | 7.62 | 0.14 | 1.87% | 7.41 | 7.63 | 304690 | 23031 | 2.23% |
| 2024-11-04 | 7.50 | 7.48 | 0.06 | 0.81% | 7.38 | 7.52 | 200001 | 14887 | 1.46% |
| 2024-11-01 | 7.35 | 7.42 | 0.06 | 0.82% | 7.32 | 7.60 | 312475 | 23334 | 2.28% |
| 2024-10-31 | 7.33 | 7.36 | 0.03 | 0.41% | 7.28 | 7.41 | 194773 | 14306 | 1.42% |
| 2024-10-30 | 7.40 | 7.33 | -0.17 | -2.27% | 7.26 | 7.46 | 307901 | 22634 | 2.25% |
| 2024-10-29 | 7.73 | 7.50 | -0.23 | -2.98% | 7.48 | 7.73 | 241215 | 18292 | 1.76% |
| 2024-10-28 | 7.55 | 7.73 | 0.19 | 2.52% | 7.50 | 7.73 | 266262 | 20293 | 1.95% |
| 2024-10-25 | 7.46 | 7.54 | 0.08 | 1.07% | 7.43 | 7.58 | 204268 | 15349 | 1.49% |
| 2024-10-24 | 7.44 | 7.46 | -0.01 | -0.13% | 7.35 | 7.47 | 135999 | 10073 | 0.99% |
| 2024-10-23 | 7.45 | 7.47 | 0.02 | 0.27% | 7.43 | 7.55 | 204821 | 15321 | 1.50% |
| 2024-10-22 | 7.40 | 7.45 | 0.03 | 0.40% | 7.36 | 7.47 | 147586 | 10954 | 1.08% |
| 2024-10-21 | 7.43 | 7.42 | 0.03 | 0.41% | 7.36 | 7.50 | 194207 | 14436 | 1.42% |
| 2024-10-18 | 7.28 | 7.39 | 0.12 | 1.65% | 7.23 | 7.52 | 232421 | 17102 | 1.70% |
| 2024-10-17 | 7.43 | 7.27 | -0.13 | -1.76% | 7.27 | 7.46 | 137130 | 10103 | 1.00% |
| 2024-10-16 | 7.24 | 7.40 | 0.09 | 1.23% | 7.21 | 7.45 | 166179 | 12243 | 1.21% |
| 2024-10-15 | 7.48 | 7.31 | -0.24 | -3.18% | 7.31 | 7.53 | 255773 | 18972 | 1.87% |
| 2024-10-14 | 7.43 | 7.55 | 0.19 | 2.58% | 7.37 | 7.60 | 224431 | 16823 | 1.64% |
| 2024-10-11 | 7.51 | 7.36 | -0.16 | -2.13% | 7.30 | 7.58 | 183473 | 13621 | 1.34% |
| 2024-10-10 | 7.43 | 7.52 | 0.12 | 1.62% | 7.34 | 7.72 | 221171 | 16683 | 1.62% |
| 2024-10-09 | 7.98 | 7.40 | -0.69 | -8.53% | 7.40 | 7.98 | 366337 | 28022 | 2.68% |
| 2024-10-08 | 8.52 | 8.09 | 0.33 | 4.25% | 7.76 | 8.54 | 570575 | 46535 | 4.17% |
| 2024-09-30 | 7.50 | 7.76 | 0.55 | 7.63% | 7.32 | 7.86 | 453295 | 34503 | 3.31% |
| 2024-09-27 | 7.07 | 7.21 | 0.24 | 3.44% | 7.07 | 7.22 | 182457 | 13044 | 1.33% |
| 2024-09-26 | 6.79 | 6.97 | 0.21 | 3.11% | 6.75 | 6.98 | 174775 | 12019 | 1.28% |
| 2024-09-25 | 6.85 | 6.76 | 0.00 | 0.00% | 6.74 | 6.94 | 191244 | 13107 | 1.40% |
| 2024-09-24 | 6.51 | 6.76 | 0.28 | 4.32% | 6.50 | 6.76 | 137453 | 9137 | 1.00% |
| 2024-09-23 | 6.43 | 6.48 | 0.01 | 0.15% | 6.42 | 6.53 | 52133 | 3382 | 0.38% |
| 2024-09-20 | 6.44 | 6.47 | 0.03 | 0.47% | 6.40 | 6.48 | 67342 | 4343 | 0.49% |
| 2024-09-19 | 6.29 | 6.44 | 0.18 | 2.88% | 6.24 | 6.47 | 103652 | 6634 | 0.76% |
| 2024-09-18 | 6.23 | 6.26 | 0.02 | 0.32% | 6.16 | 6.29 | 55477 | 3453 | 0.41% |
| 2024-09-13 | 6.36 | 6.24 | -0.09 | -1.42% | 6.24 | 6.38 | 56095 | 3539 | 0.41% |
| 2024-09-12 | 6.30 | 6.33 | 0.01 | 0.16% | 6.30 | 6.40 | 48079 | 3053 | 0.35% |
| 2024-09-11 | 6.26 | 6.32 | 0.01 | 0.16% | 6.23 | 6.33 | 50169 | 3160 | 0.37% |
| 2024-09-10 | 6.29 | 6.31 | 0.05 | 0.80% | 6.22 | 6.33 | 66380 | 4165 | 0.49% |
| 2024-09-09 | 6.38 | 6.26 | -0.17 | -2.64% | 6.24 | 6.38 | 82821 | 5226 | 0.61% |
| 2024-09-06 | 6.49 | 6.43 | -0.07 | -1.08% | 6.41 | 6.51 | 71936 | 4643 | 0.53% |
| 2024-09-05 | 6.51 | 6.50 | -0.02 | -0.31% | 6.47 | 6.60 | 76450 | 4983 | 0.56% |
| 2024-09-04 | 6.58 | 6.52 | -0.11 | -1.66% | 6.51 | 6.62 | 78892 | 5174 | 0.58% |
| 2024-09-03 | 6.58 | 6.63 | 0.00 | 0.00% | 6.57 | 6.70 | 62357 | 4145 | 0.46% |
| 2024-09-02 | 6.69 | 6.63 | -0.09 | -1.34% | 6.62 | 6.72 | 99209 | 6614 | 0.73% |
| 2024-08-30 | 6.64 | 6.72 | 0.10 | 1.51% | 6.52 | 6.79 | 146470 | 9770 | 1.07% |
| 2024-08-29 | 6.53 | 6.62 | 0.07 | 1.07% | 6.49 | 6.63 | 84188 | 5546 | 0.62% |
| 2024-08-28 | 6.53 | 6.55 | 0.02 | 0.31% | 6.51 | 6.61 | 67002 | 4398 | 0.49% |
| 2024-08-27 | 6.58 | 6.53 | -0.08 | -1.21% | 6.50 | 6.58 | 69898 | 4571 | 0.51% |
| 2024-08-26 | 6.47 | 6.61 | 0.18 | 2.80% | 6.45 | 6.63 | 102315 | 6710 | 0.75% |
| 2024-08-23 | 6.42 | 6.43 | -0.01 | -0.16% | 6.38 | 6.47 | 62781 | 4028 | 0.46% |
| 2024-08-22 | 6.47 | 6.44 | -0.02 | -0.31% | 6.42 | 6.49 | 59180 | 3819 | 0.43% |
| 2024-08-21 | 6.53 | 6.46 | -0.07 | -1.07% | 6.42 | 6.54 | 76653 | 4963 | 0.56% |
| 2024-08-20 | 6.71 | 6.53 | -0.15 | -2.25% | 6.50 | 6.72 | 100714 | 6634 | 0.74% |
| 2024-08-19 | 6.69 | 6.68 | 0.02 | 0.30% | 6.68 | 6.75 | 69737 | 4681 | 0.51% |
| 2024-08-16 | 6.63 | 6.66 | 0.05 | 0.76% | 6.62 | 6.76 | 110167 | 7370 | 0.81% |