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 | 7.56 | 7.52 | -0.04 | -0.53% | 7.46 | 7.60 | 147440 | 11072 | 0.72% |
| 2024-11-20 | 7.53 | 7.56 | 0.01 | 0.13% | 7.46 | 7.60 | 179340 | 13499 | 0.87% |
| 2024-11-19 | 7.43 | 7.55 | 0.13 | 1.75% | 7.41 | 7.56 | 197301 | 14763 | 0.96% |
| 2024-11-18 | 7.41 | 7.42 | 0.05 | 0.68% | 7.36 | 7.56 | 234754 | 17554 | 1.14% |
| 2024-11-15 | 7.50 | 7.37 | -0.13 | -1.73% | 7.35 | 7.55 | 194334 | 14497 | 0.94% |
| 2024-11-14 | 7.75 | 7.50 | -0.21 | -2.72% | 7.49 | 7.81 | 265852 | 20255 | 1.29% |
| 2024-11-13 | 7.57 | 7.71 | 0.11 | 1.45% | 7.53 | 7.72 | 302923 | 23086 | 1.47% |
| 2024-11-12 | 7.67 | 7.60 | -0.01 | -0.13% | 7.53 | 7.76 | 323723 | 24783 | 1.57% |
| 2024-11-11 | 7.63 | 7.61 | -0.05 | -0.65% | 7.54 | 7.66 | 291726 | 22161 | 1.42% |
| 2024-11-08 | 7.77 | 7.66 | -0.08 | -1.03% | 7.64 | 7.84 | 318654 | 24593 | 1.55% |
| 2024-11-07 | 7.77 | 7.74 | -0.01 | -0.13% | 7.66 | 7.82 | 340936 | 26300 | 1.65% |
| 2024-11-06 | 7.61 | 7.75 | 0.19 | 2.51% | 7.60 | 7.96 | 557520 | 43561 | 2.71% |
| 2024-11-05 | 7.42 | 7.56 | 0.15 | 2.02% | 7.38 | 7.59 | 416498 | 31318 | 2.02% |
| 2024-11-04 | 7.30 | 7.41 | 0.15 | 2.07% | 7.27 | 7.41 | 315743 | 23265 | 1.53% |
| 2024-11-01 | 7.37 | 7.26 | -0.11 | -1.49% | 7.18 | 7.37 | 326280 | 23697 | 1.58% |
| 2024-10-31 | 7.40 | 7.37 | 0.11 | 1.52% | 7.30 | 7.47 | 388203 | 28595 | 1.88% |
| 2024-10-30 | 7.20 | 7.26 | 0.10 | 1.40% | 7.18 | 7.41 | 352522 | 25710 | 1.71% |
| 2024-10-29 | 7.29 | 7.16 | -0.10 | -1.38% | 7.13 | 7.33 | 290436 | 20939 | 1.41% |
| 2024-10-28 | 7.30 | 7.26 | -0.02 | -0.27% | 7.16 | 7.30 | 326198 | 23538 | 1.58% |
| 2024-10-25 | 7.01 | 7.28 | 0.25 | 3.56% | 7.01 | 7.32 | 445132 | 32157 | 2.16% |
| 2024-10-24 | 7.17 | 7.03 | -0.14 | -1.95% | 6.98 | 7.18 | 258045 | 18128 | 1.25% |
| 2024-10-23 | 7.09 | 7.17 | 0.05 | 0.70% | 7.08 | 7.33 | 409567 | 29466 | 1.99% |
| 2024-10-22 | 6.90 | 7.12 | 0.22 | 3.19% | 6.83 | 7.12 | 384518 | 26824 | 1.87% |
| 2024-10-21 | 7.00 | 6.90 | -0.06 | -0.86% | 6.87 | 7.04 | 352105 | 24421 | 1.71% |
| 2024-10-18 | 6.75 | 6.96 | 0.19 | 2.81% | 6.73 | 7.07 | 330653 | 22875 | 1.60% |
| 2024-10-17 | 6.87 | 6.77 | -0.10 | -1.46% | 6.76 | 6.95 | 249198 | 17012 | 1.21% |
| 2024-10-16 | 6.82 | 6.87 | 0.01 | 0.15% | 6.77 | 6.95 | 227510 | 15609 | 1.10% |
| 2024-10-15 | 7.05 | 6.86 | -0.24 | -3.38% | 6.86 | 7.08 | 326527 | 22658 | 1.58% |
| 2024-10-14 | 7.09 | 7.10 | 0.05 | 0.71% | 6.91 | 7.13 | 312432 | 21992 | 1.52% |
| 2024-10-11 | 7.32 | 7.05 | -0.26 | -3.56% | 6.99 | 7.33 | 304926 | 21749 | 1.48% |
| 2024-10-10 | 7.37 | 7.31 | -0.06 | -0.81% | 7.27 | 7.58 | 376365 | 27867 | 1.83% |
| 2024-10-09 | 7.79 | 7.37 | -0.51 | -6.47% | 7.37 | 7.84 | 636358 | 48207 | 3.09% |
| 2024-10-08 | 8.34 | 7.88 | 0.28 | 3.68% | 7.55 | 8.36 | 931839 | 73887 | 4.52% |
| 2024-09-30 | 7.36 | 7.60 | 0.50 | 7.04% | 7.25 | 7.68 | 745254 | 55918 | 3.62% |
| 2024-09-27 | 6.95 | 7.10 | 0.22 | 3.20% | 6.93 | 7.10 | 285605 | 20111 | 1.39% |
| 2024-09-26 | 6.81 | 6.88 | 0.03 | 0.44% | 6.62 | 6.89 | 387509 | 26151 | 1.88% |
| 2024-09-25 | 6.89 | 6.85 | -0.02 | -0.29% | 6.84 | 7.07 | 285834 | 19889 | 1.39% |
| 2024-09-24 | 6.89 | 6.87 | 0.01 | 0.15% | 6.78 | 6.99 | 321998 | 22139 | 1.56% |
| 2024-09-23 | 7.01 | 6.86 | -0.16 | -2.28% | 6.85 | 7.02 | 178062 | 12292 | 0.86% |
| 2024-09-20 | 7.07 | 7.02 | -0.03 | -0.43% | 6.94 | 7.07 | 127148 | 8897 | 0.62% |
| 2024-09-19 | 7.08 | 7.05 | -0.01 | -0.14% | 7.02 | 7.14 | 149862 | 10579 | 0.73% |
| 2024-09-18 | 7.00 | 7.06 | 0.02 | 0.28% | 6.99 | 7.11 | 143410 | 10129 | 0.70% |
| 2024-09-13 | 7.03 | 7.04 | -0.02 | -0.28% | 7.01 | 7.11 | 161775 | 11432 | 0.79% |
| 2024-09-12 | 6.97 | 7.06 | 0.07 | 1.00% | 6.96 | 7.17 | 162720 | 11523 | 0.79% |
| 2024-09-11 | 6.97 | 6.99 | 0.01 | 0.14% | 6.91 | 7.03 | 123374 | 8616 | 0.60% |
| 2024-09-10 | 6.98 | 6.98 | 0.03 | 0.43% | 6.87 | 7.00 | 165810 | 11482 | 0.80% |
| 2024-09-09 | 7.05 | 6.95 | -0.09 | -1.28% | 6.92 | 7.05 | 237507 | 16554 | 1.15% |
| 2024-09-06 | 7.10 | 7.04 | -0.08 | -1.12% | 7.04 | 7.20 | 162321 | 11536 | 0.79% |
| 2024-09-05 | 7.10 | 7.12 | -0.01 | -0.14% | 7.05 | 7.17 | 192390 | 13687 | 0.93% |
| 2024-09-04 | 7.14 | 7.13 | -0.06 | -0.83% | 7.03 | 7.18 | 202417 | 14404 | 0.98% |
| 2024-09-03 | 7.01 | 7.19 | 0.20 | 2.86% | 7.00 | 7.21 | 342566 | 24477 | 1.66% |
| 2024-09-02 | 6.80 | 6.99 | 0.15 | 2.19% | 6.80 | 7.05 | 348588 | 24315 | 1.69% |
| 2024-08-30 | 6.94 | 6.84 | -0.10 | -1.44% | 6.78 | 6.99 | 313932 | 21606 | 1.52% |
| 2024-08-29 | 6.79 | 6.94 | 0.13 | 1.91% | 6.76 | 6.95 | 293059 | 20162 | 1.42% |
| 2024-08-28 | 6.62 | 6.81 | 0.21 | 3.18% | 6.59 | 6.84 | 295318 | 19947 | 1.43% |
| 2024-08-27 | 6.53 | 6.60 | 0.04 | 0.61% | 6.51 | 6.61 | 148882 | 9791 | 0.72% |
| 2024-08-26 | 6.44 | 6.56 | 0.12 | 1.86% | 6.43 | 6.56 | 180722 | 11780 | 0.88% |
| 2024-08-23 | 6.39 | 6.44 | 0.04 | 0.63% | 6.37 | 6.45 | 118729 | 7620 | 0.58% |
| 2024-08-22 | 6.38 | 6.40 | 0.03 | 0.47% | 6.34 | 6.43 | 125594 | 8028 | 0.61% |
| 2024-08-21 | 6.29 | 6.37 | 0.06 | 0.95% | 6.25 | 6.42 | 146181 | 9307 | 0.71% |
| 2024-08-20 | 6.33 | 6.31 | -0.05 | -0.79% | 6.26 | 6.39 | 151420 | 9573 | 0.73% |
| 2024-08-19 | 6.30 | 6.36 | 0.08 | 1.27% | 6.27 | 6.36 | 88248 | 5583 | 0.43% |
| 2024-08-16 | 6.35 | 6.28 | -0.08 | -1.26% | 6.28 | 6.37 | 78442 | 4954 | 0.38% |
| 2024-08-15 | 6.27 | 6.36 | 0.09 | 1.44% | 6.24 | 6.39 | 104169 | 6602 | 0.51% |