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 | 7.31 | 7.29 | -0.03 | -0.41% | 7.24 | 7.35 | 68497 | 4985 | 0.65% |
| 2024-11-20 | 7.31 | 7.32 | 0.01 | 0.14% | 7.27 | 7.33 | 59414 | 4340 | 0.57% |
| 2024-11-19 | 7.23 | 7.31 | 0.10 | 1.39% | 7.18 | 7.32 | 84434 | 6127 | 0.80% |
| 2024-11-18 | 7.25 | 7.21 | 0.00 | 0.00% | 7.20 | 7.36 | 109614 | 7980 | 1.04% |
| 2024-11-15 | 7.28 | 7.21 | -0.03 | -0.41% | 7.21 | 7.33 | 81331 | 5910 | 0.77% |
| 2024-11-14 | 7.43 | 7.24 | -0.18 | -2.43% | 7.23 | 7.43 | 102687 | 7522 | 0.98% |
| 2024-11-13 | 7.32 | 7.42 | 0.09 | 1.23% | 7.30 | 7.49 | 121277 | 8976 | 1.15% |
| 2024-11-12 | 7.33 | 7.33 | 0.00 | 0.00% | 7.29 | 7.51 | 135039 | 10001 | 1.29% |
| 2024-11-11 | 7.43 | 7.33 | -0.09 | -1.21% | 7.28 | 7.43 | 109511 | 8021 | 1.04% |
| 2024-11-08 | 7.58 | 7.42 | -0.11 | -1.46% | 7.36 | 7.60 | 166353 | 12413 | 1.58% |
| 2024-11-07 | 7.45 | 7.53 | 0.09 | 1.21% | 7.38 | 7.53 | 113207 | 8473 | 1.08% |
| 2024-11-06 | 7.53 | 7.44 | -0.08 | -1.06% | 7.42 | 7.58 | 103366 | 7719 | 0.98% |
| 2024-11-05 | 7.50 | 7.52 | 0.02 | 0.27% | 7.44 | 7.62 | 156516 | 11794 | 1.49% |
| 2024-11-04 | 7.26 | 7.50 | 0.24 | 3.31% | 7.26 | 7.55 | 125198 | 9338 | 1.19% |
| 2024-11-01 | 7.32 | 7.26 | -0.11 | -1.49% | 7.21 | 7.36 | 107915 | 7861 | 1.03% |
| 2024-10-31 | 7.37 | 7.37 | -0.02 | -0.27% | 7.21 | 7.43 | 120378 | 8826 | 1.15% |
| 2024-10-30 | 7.31 | 7.39 | -0.02 | -0.27% | 7.26 | 7.45 | 168850 | 12404 | 1.61% |
| 2024-10-29 | 7.55 | 7.41 | -0.11 | -1.46% | 7.36 | 7.57 | 94105 | 6973 | 0.90% |
| 2024-10-28 | 7.42 | 7.52 | 0.11 | 1.48% | 7.25 | 7.53 | 127612 | 9452 | 1.21% |
| 2024-10-25 | 7.42 | 7.41 | 0.02 | 0.27% | 7.36 | 7.58 | 120448 | 8976 | 1.15% |
| 2024-10-24 | 7.44 | 7.39 | -0.05 | -0.67% | 7.30 | 7.47 | 58692 | 4337 | 0.56% |
| 2024-10-23 | 7.45 | 7.44 | 0.00 | 0.00% | 7.40 | 7.52 | 70835 | 5273 | 0.67% |
| 2024-10-22 | 7.43 | 7.44 | 0.01 | 0.13% | 7.34 | 7.46 | 84601 | 6259 | 0.81% |
| 2024-10-21 | 7.27 | 7.43 | 0.18 | 2.48% | 7.24 | 7.53 | 108408 | 8031 | 1.03% |
| 2024-10-18 | 7.18 | 7.25 | 0.12 | 1.68% | 7.10 | 7.32 | 98808 | 7137 | 0.94% |
| 2024-10-17 | 7.26 | 7.13 | -0.05 | -0.70% | 7.12 | 7.32 | 92455 | 6639 | 0.88% |
| 2024-10-16 | 7.28 | 7.18 | -0.18 | -2.45% | 7.15 | 7.36 | 114708 | 8312 | 1.09% |
| 2024-10-15 | 7.48 | 7.36 | -0.18 | -2.39% | 7.35 | 7.53 | 83885 | 6239 | 0.80% |
| 2024-10-14 | 7.54 | 7.54 | 0.05 | 0.67% | 7.44 | 7.60 | 85705 | 6448 | 0.82% |
| 2024-10-11 | 7.53 | 7.49 | -0.11 | -1.45% | 7.42 | 7.64 | 86537 | 6482 | 0.82% |
| 2024-10-10 | 7.44 | 7.60 | 0.15 | 2.01% | 7.37 | 7.81 | 185840 | 14063 | 1.77% |
| 2024-10-09 | 7.88 | 7.45 | -0.46 | -5.82% | 7.35 | 7.88 | 261742 | 19808 | 2.49% |
| 2024-10-08 | 8.60 | 7.91 | 0.01 | 0.13% | 7.74 | 8.60 | 320103 | 25862 | 3.05% |
| 2024-09-30 | 7.66 | 7.90 | 0.38 | 5.05% | 7.52 | 8.05 | 239749 | 18650 | 2.28% |
| 2024-09-27 | 7.42 | 7.52 | 0.17 | 2.31% | 7.41 | 7.53 | 52550 | 3926 | 0.50% |
| 2024-09-26 | 7.25 | 7.35 | 0.06 | 0.82% | 7.24 | 7.40 | 89203 | 6547 | 0.85% |
| 2024-09-25 | 7.35 | 7.29 | -0.02 | -0.27% | 7.24 | 7.42 | 119978 | 8800 | 1.14% |
| 2024-09-24 | 7.27 | 7.31 | 0.08 | 1.11% | 7.19 | 7.38 | 92683 | 6753 | 0.88% |
| 2024-09-23 | 7.10 | 7.23 | 0.12 | 1.69% | 7.09 | 7.24 | 53732 | 3858 | 0.51% |
| 2024-09-20 | 7.12 | 7.11 | 0.00 | 0.00% | 7.01 | 7.15 | 44425 | 3155 | 0.42% |
| 2024-09-19 | 7.00 | 7.11 | 0.14 | 2.01% | 6.96 | 7.12 | 72224 | 5091 | 0.69% |
| 2024-09-18 | 6.88 | 6.97 | 0.08 | 1.16% | 6.78 | 7.00 | 55106 | 3798 | 0.52% |
| 2024-09-13 | 6.84 | 6.89 | 0.11 | 1.62% | 6.68 | 6.98 | 86948 | 5961 | 0.83% |
| 2024-09-12 | 6.55 | 6.78 | 0.20 | 3.04% | 6.55 | 6.87 | 97119 | 6578 | 0.92% |
| 2024-09-11 | 6.60 | 6.58 | -0.02 | -0.30% | 6.52 | 6.62 | 39830 | 2616 | 0.38% |
| 2024-09-10 | 6.63 | 6.60 | 0.00 | 0.00% | 6.43 | 6.63 | 43764 | 2845 | 0.42% |
| 2024-09-09 | 6.64 | 6.60 | -0.06 | -0.90% | 6.57 | 6.66 | 25395 | 1679 | 0.24% |
| 2024-09-06 | 6.70 | 6.66 | -0.07 | -1.04% | 6.66 | 6.75 | 29852 | 1999 | 0.28% |
| 2024-09-05 | 6.71 | 6.73 | 0.01 | 0.15% | 6.68 | 6.76 | 30477 | 2045 | 0.29% |
| 2024-09-04 | 6.66 | 6.72 | 0.06 | 0.90% | 6.65 | 6.83 | 52942 | 3566 | 0.50% |
| 2024-09-03 | 6.58 | 6.66 | 0.06 | 0.91% | 6.55 | 6.69 | 43221 | 2866 | 0.41% |
| 2024-09-02 | 6.49 | 6.60 | 0.11 | 1.69% | 6.48 | 6.74 | 77020 | 5116 | 0.73% |
| 2024-08-30 | 6.48 | 6.49 | 0.02 | 0.31% | 6.36 | 6.56 | 59390 | 3843 | 0.57% |
| 2024-08-29 | 6.44 | 6.47 | -0.01 | -0.15% | 6.40 | 6.52 | 41246 | 2673 | 0.39% |
| 2024-08-28 | 6.44 | 6.48 | 0.02 | 0.31% | 6.41 | 6.52 | 31938 | 2068 | 0.30% |
| 2024-08-27 | 6.51 | 6.46 | 0.04 | 0.62% | 6.46 | 6.57 | 41540 | 2703 | 0.40% |
| 2024-08-26 | 6.33 | 6.42 | 0.10 | 1.58% | 6.32 | 6.46 | 44559 | 2849 | 0.42% |
| 2024-08-23 | 6.30 | 6.32 | -0.05 | -0.78% | 6.22 | 6.37 | 44486 | 2806 | 0.42% |
| 2024-08-22 | 6.24 | 6.37 | 0.12 | 1.92% | 6.23 | 6.45 | 68129 | 4329 | 0.65% |
| 2024-08-21 | 6.42 | 6.25 | -0.21 | -3.25% | 6.22 | 6.49 | 89736 | 5698 | 0.85% |
| 2024-08-20 | 6.51 | 6.46 | -0.05 | -0.77% | 6.43 | 6.53 | 35453 | 2292 | 0.34% |
| 2024-08-19 | 6.62 | 6.51 | -0.11 | -1.66% | 6.50 | 6.62 | 58680 | 3837 | 0.56% |
| 2024-08-16 | 6.66 | 6.62 | -0.04 | -0.60% | 6.60 | 6.68 | 31709 | 2104 | 0.30% |
| 2024-08-15 | 6.67 | 6.66 | -0.05 | -0.75% | 6.57 | 6.76 | 48161 | 3216 | 0.46% |
| 2024-08-14 | 6.81 | 6.71 | -0.04 | -0.59% | 6.70 | 6.81 | 50152 | 3388 | 0.48% |