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 | 7.32 | 0.00 | 0.00% | 7.26 | 7.33 | 437770 | 31899 | 0.12% |
| 2024-11-20 | 7.35 | 7.32 | -0.06 | -0.81% | 7.28 | 7.37 | 553328 | 40434 | 0.16% |
| 2024-11-19 | 7.38 | 7.38 | 0.01 | 0.14% | 7.26 | 7.42 | 736394 | 53916 | 0.21% |
| 2024-11-18 | 7.29 | 7.37 | 0.15 | 2.08% | 7.25 | 7.55 | 1107741 | 82133 | 0.31% |
| 2024-11-15 | 7.39 | 7.22 | -0.17 | -2.30% | 7.22 | 7.44 | 728656 | 53481 | 0.21% |
| 2024-11-14 | 7.36 | 7.39 | 0.02 | 0.27% | 7.33 | 7.55 | 970861 | 72459 | 0.27% |
| 2024-11-13 | 7.22 | 7.37 | 0.10 | 1.38% | 7.20 | 7.42 | 762147 | 55913 | 0.21% |
| 2024-11-12 | 7.50 | 7.27 | -0.22 | -2.94% | 7.22 | 7.56 | 1068101 | 78799 | 0.30% |
| 2024-11-11 | 7.50 | 7.49 | -0.11 | -1.45% | 7.40 | 7.55 | 886850 | 66243 | 0.25% |
| 2024-11-08 | 7.83 | 7.60 | -0.20 | -2.56% | 7.58 | 7.83 | 1517531 | 116745 | 0.43% |
| 2024-11-07 | 7.35 | 7.80 | 0.40 | 5.41% | 7.31 | 7.84 | 1746102 | 132481 | 0.49% |
| 2024-11-06 | 7.59 | 7.40 | -0.19 | -2.50% | 7.35 | 7.61 | 1164889 | 86819 | 0.33% |
| 2024-11-05 | 7.23 | 7.59 | 0.34 | 4.69% | 7.20 | 7.60 | 1448629 | 107849 | 0.41% |
| 2024-11-04 | 7.18 | 7.25 | 0.08 | 1.12% | 7.11 | 7.25 | 753572 | 54096 | 0.21% |
| 2024-11-01 | 7.13 | 7.17 | 0.07 | 0.99% | 7.07 | 7.23 | 873023 | 62592 | 0.25% |
| 2024-10-31 | 7.09 | 7.10 | 0.00 | 0.00% | 7.05 | 7.21 | 899673 | 63929 | 0.25% |
| 2024-10-30 | 7.32 | 7.10 | -0.13 | -1.80% | 7.05 | 7.40 | 1120034 | 80631 | 0.32% |
| 2024-10-29 | 7.28 | 7.23 | -0.03 | -0.41% | 7.22 | 7.34 | 721471 | 52519 | 0.20% |
| 2024-10-28 | 7.30 | 7.26 | -0.05 | -0.68% | 7.20 | 7.31 | 676393 | 48985 | 0.19% |
| 2024-10-25 | 7.41 | 7.31 | -0.08 | -1.08% | 7.30 | 7.50 | 744155 | 54753 | 0.21% |
| 2024-10-24 | 7.31 | 7.39 | -0.02 | -0.27% | 7.27 | 7.40 | 571941 | 42021 | 0.16% |
| 2024-10-23 | 7.30 | 7.41 | 0.10 | 1.37% | 7.27 | 7.50 | 1122348 | 83032 | 0.32% |
| 2024-10-22 | 7.27 | 7.31 | 0.03 | 0.41% | 7.20 | 7.43 | 774896 | 56496 | 0.22% |
| 2024-10-21 | 7.31 | 7.28 | -0.04 | -0.55% | 7.23 | 7.37 | 1035948 | 75669 | 0.29% |
| 2024-10-18 | 7.11 | 7.32 | 0.17 | 2.38% | 7.04 | 7.44 | 1278060 | 92578 | 0.36% |
| 2024-10-17 | 7.38 | 7.15 | -0.13 | -1.79% | 7.15 | 7.41 | 1023619 | 74348 | 0.29% |
| 2024-10-16 | 7.19 | 7.28 | 0.19 | 2.68% | 7.15 | 7.38 | 1245538 | 90733 | 0.35% |
| 2024-10-15 | 7.30 | 7.09 | -0.25 | -3.41% | 7.08 | 7.38 | 1127942 | 81618 | 0.32% |
| 2024-10-14 | 7.14 | 7.34 | 0.30 | 4.26% | 7.05 | 7.41 | 1780246 | 129145 | 0.50% |
| 2024-10-11 | 7.17 | 7.04 | -0.24 | -3.30% | 6.99 | 7.28 | 1375005 | 97947 | 0.39% |
| 2024-10-10 | 7.26 | 7.28 | -0.01 | -0.14% | 6.88 | 7.60 | 2986047 | 215591 | 0.84% |
| 2024-10-09 | 7.88 | 7.29 | -0.81 | -10.00% | 7.29 | 7.88 | 2989562 | 221463 | 0.84% |
| 2024-10-08 | 8.18 | 8.10 | 0.66 | 8.87% | 7.73 | 8.18 | 3690696 | 295933 | 1.04% |
| 2024-09-30 | 6.98 | 7.44 | 0.68 | 10.06% | 6.95 | 7.44 | 3202449 | 230938 | 0.90% |
| 2024-09-27 | 6.77 | 6.76 | 0.12 | 1.81% | 6.55 | 6.81 | 827461 | 55429 | 0.23% |
| 2024-09-26 | 6.40 | 6.64 | 0.24 | 3.75% | 6.32 | 6.64 | 1088298 | 70670 | 0.31% |
| 2024-09-25 | 6.48 | 6.40 | 0.07 | 1.11% | 6.35 | 6.57 | 1176465 | 75846 | 0.33% |
| 2024-09-24 | 6.18 | 6.33 | 0.21 | 3.43% | 6.12 | 6.35 | 978950 | 61187 | 0.28% |
| 2024-09-23 | 6.04 | 6.12 | 0.07 | 1.16% | 5.99 | 6.13 | 466970 | 28380 | 0.13% |
| 2024-09-20 | 6.04 | 6.05 | -0.01 | -0.17% | 5.99 | 6.09 | 481000 | 29023 | 0.14% |
| 2024-09-19 | 6.05 | 6.06 | 0.01 | 0.17% | 5.95 | 6.07 | 531990 | 32040 | 0.15% |
| 2024-09-18 | 5.98 | 6.05 | 0.09 | 1.51% | 5.94 | 6.07 | 600289 | 36145 | 0.17% |
| 2024-09-13 | 5.98 | 5.96 | -0.01 | -0.17% | 5.94 | 6.07 | 413644 | 24785 | 0.12% |
| 2024-09-12 | 6.01 | 5.97 | -0.03 | -0.50% | 5.89 | 6.02 | 608632 | 36149 | 0.17% |
| 2024-09-11 | 6.10 | 6.00 | -0.10 | -1.64% | 5.96 | 6.15 | 710540 | 42846 | 0.20% |
| 2024-09-10 | 6.11 | 6.10 | 0.00 | 0.00% | 6.04 | 6.12 | 630930 | 38380 | 0.18% |
| 2024-09-09 | 6.10 | 6.10 | -0.02 | -0.33% | 6.07 | 6.19 | 749255 | 45980 | 0.21% |
| 2024-09-06 | 6.15 | 6.12 | -0.04 | -0.65% | 6.10 | 6.25 | 544731 | 33693 | 0.15% |
| 2024-09-05 | 6.06 | 6.16 | 0.09 | 1.48% | 6.05 | 6.18 | 704318 | 43119 | 0.20% |
| 2024-09-04 | 6.19 | 6.07 | -0.14 | -2.25% | 6.05 | 6.31 | 1031519 | 63275 | 0.29% |
| 2024-09-03 | 6.06 | 6.21 | 0.08 | 1.31% | 6.03 | 6.22 | 1139510 | 70317 | 0.32% |
| 2024-09-02 | 5.98 | 6.13 | 0.13 | 2.17% | 5.96 | 6.18 | 1210298 | 74002 | 0.34% |
| 2024-08-30 | 5.86 | 6.00 | 0.18 | 3.09% | 5.83 | 6.05 | 1302990 | 77865 | 0.37% |
| 2024-08-29 | 5.88 | 5.82 | 0.07 | 1.22% | 5.80 | 6.10 | 1344516 | 79518 | 0.38% |
| 2024-08-28 | 5.77 | 5.75 | -0.03 | -0.52% | 5.71 | 5.79 | 408312 | 23485 | 0.12% |
| 2024-08-27 | 5.79 | 5.78 | 0.02 | 0.35% | 5.74 | 5.82 | 501422 | 28952 | 0.14% |
| 2024-08-26 | 5.78 | 5.76 | -0.02 | -0.35% | 5.68 | 5.80 | 467223 | 26874 | 0.13% |
| 2024-08-23 | 5.76 | 5.78 | 0.01 | 0.17% | 5.71 | 5.80 | 574477 | 33067 | 0.16% |
| 2024-08-22 | 5.73 | 5.77 | 0.05 | 0.87% | 5.71 | 5.80 | 649066 | 37460 | 0.18% |
| 2024-08-21 | 5.70 | 5.72 | -0.01 | -0.17% | 5.65 | 5.76 | 493304 | 28162 | 0.14% |
| 2024-08-20 | 5.73 | 5.73 | 0.00 | 0.00% | 5.69 | 5.77 | 473810 | 27131 | 0.13% |
| 2024-08-19 | 5.61 | 5.73 | 0.12 | 2.14% | 5.59 | 5.75 | 648050 | 36902 | 0.18% |
| 2024-08-16 | 5.56 | 5.61 | 0.06 | 1.08% | 5.52 | 5.61 | 411638 | 22993 | 0.12% |
| 2024-08-15 | 5.44 | 5.55 | 0.10 | 1.83% | 5.42 | 5.59 | 555624 | 30769 | 0.16% |