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 | 7.18 | 7.21 | 0.02 | 0.28% | 7.17 | 7.22 | 643676 | 46257 | 0.16% |
| 2024-11-20 | 7.22 | 7.19 | -0.05 | -0.69% | 7.19 | 7.27 | 945127 | 68214 | 0.24% |
| 2024-11-19 | 7.29 | 7.24 | -0.05 | -0.69% | 7.19 | 7.38 | 1288262 | 93650 | 0.33% |
| 2024-11-18 | 7.16 | 7.29 | 0.17 | 2.39% | 7.16 | 7.39 | 2088994 | 152767 | 0.53% |
| 2024-11-15 | 7.12 | 7.12 | -0.01 | -0.14% | 7.05 | 7.19 | 1300924 | 92817 | 0.33% |
| 2024-11-14 | 7.08 | 7.13 | 0.04 | 0.56% | 7.06 | 7.20 | 1290918 | 92300 | 0.33% |
| 2024-11-13 | 7.08 | 7.09 | 0.01 | 0.14% | 7.06 | 7.14 | 850796 | 60447 | 0.22% |
| 2024-11-12 | 7.10 | 7.08 | -0.03 | -0.42% | 7.08 | 7.22 | 1380627 | 98451 | 0.35% |
| 2024-11-11 | 7.16 | 7.11 | -0.11 | -1.52% | 7.10 | 7.21 | 1258466 | 89676 | 0.32% |
| 2024-11-08 | 7.30 | 7.22 | -0.07 | -0.96% | 7.18 | 7.35 | 1396418 | 101169 | 0.36% |
| 2024-11-07 | 7.19 | 7.29 | 0.09 | 1.25% | 7.16 | 7.29 | 1252202 | 90476 | 0.32% |
| 2024-11-06 | 7.23 | 7.20 | -0.07 | -0.96% | 7.16 | 7.28 | 1207622 | 87021 | 0.31% |
| 2024-11-05 | 7.19 | 7.27 | 0.05 | 0.69% | 7.16 | 7.27 | 1015236 | 73412 | 0.26% |
| 2024-11-04 | 7.23 | 7.22 | 0.00 | 0.00% | 7.08 | 7.24 | 1144128 | 81764 | 0.29% |
| 2024-11-01 | 7.13 | 7.22 | 0.11 | 1.55% | 7.10 | 7.29 | 1292026 | 93184 | 0.33% |
| 2024-10-31 | 7.19 | 7.11 | -0.10 | -1.39% | 7.07 | 7.24 | 1305886 | 92982 | 0.33% |
| 2024-10-30 | 7.25 | 7.21 | -0.02 | -0.28% | 7.16 | 7.30 | 1152094 | 83024 | 0.29% |
| 2024-10-29 | 7.27 | 7.23 | -0.03 | -0.41% | 7.22 | 7.34 | 1167044 | 84836 | 0.30% |
| 2024-10-28 | 7.30 | 7.26 | -0.06 | -0.82% | 7.22 | 7.31 | 785452 | 56957 | 0.20% |
| 2024-10-25 | 7.37 | 7.32 | -0.02 | -0.27% | 7.28 | 7.38 | 875503 | 64203 | 0.22% |
| 2024-10-24 | 7.33 | 7.34 | 0.01 | 0.14% | 7.31 | 7.40 | 749860 | 55148 | 0.19% |
| 2024-10-23 | 7.37 | 7.33 | -0.04 | -0.54% | 7.32 | 7.40 | 1126375 | 82831 | 0.29% |
| 2024-10-22 | 7.35 | 7.37 | 0.04 | 0.55% | 7.32 | 7.42 | 1006098 | 74133 | 0.26% |
| 2024-10-21 | 7.47 | 7.33 | -0.15 | -2.01% | 7.27 | 7.47 | 1760357 | 129123 | 0.45% |
| 2024-10-18 | 7.52 | 7.48 | -0.02 | -0.27% | 7.32 | 7.57 | 1852813 | 137951 | 0.47% |
| 2024-10-17 | 7.60 | 7.50 | -0.11 | -1.45% | 7.50 | 7.67 | 1292566 | 97888 | 0.33% |
| 2024-10-16 | 7.37 | 7.61 | 0.24 | 3.26% | 7.36 | 7.64 | 1981269 | 149657 | 0.50% |
| 2024-10-15 | 7.52 | 7.37 | -0.16 | -2.12% | 7.37 | 7.59 | 1819056 | 135974 | 0.46% |
| 2024-10-14 | 7.42 | 7.53 | 0.16 | 2.17% | 7.42 | 7.68 | 2514927 | 190419 | 0.64% |
| 2024-10-11 | 7.40 | 7.37 | -0.03 | -0.41% | 7.30 | 7.54 | 2164997 | 161187 | 0.55% |
| 2024-10-10 | 7.15 | 7.40 | 0.35 | 4.96% | 7.11 | 7.48 | 3209010 | 235700 | 0.82% |
| 2024-10-09 | 7.32 | 7.05 | -0.30 | -4.08% | 7.05 | 7.39 | 3322382 | 239534 | 0.85% |
| 2024-10-08 | 7.81 | 7.35 | -0.05 | -0.68% | 7.25 | 8.05 | 5638544 | 423339 | 1.44% |
| 2024-09-30 | 7.24 | 7.40 | 0.16 | 2.21% | 7.06 | 7.55 | 4926194 | 358684 | 1.26% |
| 2024-09-27 | 7.62 | 7.24 | -0.27 | -3.60% | 7.18 | 7.68 | 2128404 | 155394 | 0.54% |
| 2024-09-26 | 7.24 | 7.51 | 0.30 | 4.16% | 7.14 | 7.51 | 2073985 | 151960 | 0.53% |
| 2024-09-25 | 7.21 | 7.21 | 0.08 | 1.12% | 7.10 | 7.38 | 2323979 | 168277 | 0.59% |
| 2024-09-24 | 6.73 | 7.13 | 0.45 | 6.74% | 6.70 | 7.14 | 2562948 | 178132 | 0.65% |
| 2024-09-23 | 6.58 | 6.68 | 0.09 | 1.37% | 6.54 | 6.72 | 1155467 | 76784 | 0.29% |
| 2024-09-20 | 6.54 | 6.59 | 0.04 | 0.61% | 6.53 | 6.63 | 1400992 | 92148 | 0.36% |
| 2024-09-19 | 6.57 | 6.55 | 0.00 | 0.00% | 6.48 | 6.60 | 1123671 | 73417 | 0.29% |
| 2024-09-18 | 6.49 | 6.55 | 0.07 | 1.08% | 6.48 | 6.57 | 968879 | 63273 | 0.25% |
| 2024-09-13 | 6.55 | 6.48 | -0.07 | -1.07% | 6.46 | 6.61 | 1243782 | 81086 | 0.32% |
| 2024-09-12 | 6.52 | 6.55 | 0.01 | 0.15% | 6.42 | 6.61 | 1428452 | 93355 | 0.36% |
| 2024-09-11 | 6.71 | 6.54 | -0.20 | -2.97% | 6.51 | 6.73 | 1636102 | 107675 | 0.42% |
| 2024-09-10 | 6.72 | 6.74 | 0.01 | 0.15% | 6.66 | 6.77 | 1288126 | 86528 | 0.33% |
| 2024-09-09 | 6.79 | 6.73 | -0.07 | -1.03% | 6.70 | 6.82 | 1322898 | 89251 | 0.34% |
| 2024-09-06 | 6.80 | 6.80 | 0.00 | 0.00% | 6.79 | 6.92 | 1256434 | 86037 | 0.32% |
| 2024-09-05 | 6.83 | 6.80 | -0.01 | -0.15% | 6.70 | 6.85 | 1476262 | 100058 | 0.38% |
| 2024-09-04 | 6.84 | 6.81 | -0.07 | -1.02% | 6.76 | 6.92 | 1433567 | 97816 | 0.37% |
| 2024-09-03 | 7.06 | 6.88 | -0.18 | -2.55% | 6.78 | 7.07 | 2153529 | 147994 | 0.55% |
| 2024-09-02 | 7.05 | 7.06 | -0.05 | -0.70% | 6.96 | 7.14 | 2235521 | 158017 | 0.57% |
| 2024-08-30 | 7.52 | 7.11 | -0.45 | -5.95% | 7.10 | 7.57 | 3593001 | 260224 | 0.92% |
| 2024-08-29 | 7.90 | 7.56 | -0.38 | -4.79% | 7.55 | 7.90 | 1809934 | 139127 | 0.46% |
| 2024-08-28 | 8.03 | 7.94 | -0.09 | -1.12% | 7.90 | 8.06 | 1051090 | 83779 | 0.27% |
| 2024-08-27 | 7.97 | 8.03 | 0.08 | 1.01% | 7.95 | 8.05 | 1101856 | 88331 | 0.28% |
| 2024-08-26 | 7.96 | 7.95 | -0.03 | -0.38% | 7.88 | 8.00 | 715344 | 56871 | 0.18% |
| 2024-08-23 | 8.00 | 7.98 | -0.01 | -0.13% | 7.88 | 8.02 | 943285 | 75103 | 0.24% |
| 2024-08-22 | 7.97 | 7.99 | 0.03 | 0.38% | 7.95 | 8.04 | 1177187 | 94284 | 0.30% |
| 2024-08-21 | 7.94 | 7.96 | 0.00 | 0.00% | 7.84 | 7.99 | 899252 | 71429 | 0.23% |
| 2024-08-20 | 7.93 | 7.96 | 0.04 | 0.51% | 7.85 | 7.98 | 1108327 | 87964 | 0.28% |
| 2024-08-19 | 7.71 | 7.92 | 0.19 | 2.46% | 7.68 | 7.94 | 1213656 | 95084 | 0.31% |
| 2024-08-16 | 7.61 | 7.73 | 0.13 | 1.71% | 7.60 | 7.74 | 1077019 | 82872 | 0.27% |
| 2024-08-15 | 7.53 | 7.60 | 0.07 | 0.93% | 7.52 | 7.64 | 1138524 | 86336 | 0.29% |
| 2024-08-14 | 7.47 | 7.53 | 0.08 | 1.07% | 7.44 | 7.54 | 870505 | 65332 | 0.22% |
| 2024-08-13 | 7.37 | 7.45 | 0.08 | 1.09% | 7.36 | 7.52 | 954104 | 71155 | 0.24% |