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 | 7.22 | 7.18 | -0.07 | -0.97% | 7.12 | 7.29 | 197289 | 14186 | 1.01% |
| 2024-11-20 | 7.04 | 7.25 | 0.17 | 2.40% | 7.04 | 7.28 | 277273 | 19894 | 1.42% |
| 2024-11-19 | 7.06 | 7.08 | 0.02 | 0.28% | 6.94 | 7.10 | 212538 | 14935 | 1.09% |
| 2024-11-18 | 7.41 | 7.06 | -0.31 | -4.21% | 7.01 | 7.47 | 347934 | 24842 | 1.78% |
| 2024-11-15 | 7.45 | 7.37 | -0.08 | -1.07% | 7.33 | 7.77 | 412743 | 31213 | 2.11% |
| 2024-11-14 | 7.67 | 7.45 | -0.23 | -2.99% | 7.42 | 7.74 | 303324 | 22937 | 1.55% |
| 2024-11-13 | 7.50 | 7.68 | 0.08 | 1.05% | 7.49 | 7.78 | 468117 | 35967 | 2.39% |
| 2024-11-12 | 7.80 | 7.60 | -0.24 | -3.06% | 7.51 | 7.84 | 484401 | 37131 | 2.47% |
| 2024-11-11 | 7.52 | 7.84 | 0.25 | 3.29% | 7.46 | 7.84 | 599253 | 46168 | 3.06% |
| 2024-11-08 | 7.60 | 7.59 | -0.01 | -0.13% | 7.52 | 7.77 | 490219 | 37446 | 2.50% |
| 2024-11-07 | 7.49 | 7.60 | 0.00 | 0.00% | 7.39 | 7.64 | 499217 | 37542 | 2.55% |
| 2024-11-06 | 7.45 | 7.60 | 0.09 | 1.20% | 7.40 | 7.73 | 630414 | 47607 | 3.22% |
| 2024-11-05 | 7.38 | 7.51 | 0.17 | 2.32% | 7.22 | 7.60 | 785022 | 58267 | 4.01% |
| 2024-11-04 | 8.01 | 7.34 | -0.81 | -9.94% | 7.34 | 8.01 | 886974 | 66105 | 4.53% |
| 2024-11-01 | 7.65 | 8.15 | 0.74 | 9.99% | 7.65 | 8.15 | 1058302 | 85223 | 5.41% |
| 2024-10-31 | 7.51 | 7.41 | -0.19 | -2.50% | 7.30 | 7.58 | 460982 | 34206 | 2.35% |
| 2024-10-30 | 7.70 | 7.70 | -0.30 | -3.75% | 7.54 | 7.84 | 634551 | 48761 | 3.24% |
| 2024-10-29 | 7.98 | 8.00 | 0.44 | 5.82% | 7.29 | 8.10 | 965451 | 74704 | 4.93% |
| 2024-10-28 | 7.21 | 7.56 | 0.35 | 4.85% | 7.16 | 7.68 | 427481 | 31849 | 2.18% |
| 2024-10-25 | 7.15 | 7.21 | 0.07 | 0.98% | 7.09 | 7.25 | 120154 | 8623 | 0.61% |
| 2024-10-24 | 7.04 | 7.14 | 0.03 | 0.42% | 6.97 | 7.16 | 135469 | 9575 | 0.69% |
| 2024-10-23 | 7.19 | 7.11 | -0.09 | -1.25% | 7.02 | 7.19 | 129424 | 9187 | 0.66% |
| 2024-10-22 | 7.00 | 7.20 | 0.17 | 2.42% | 6.99 | 7.50 | 279827 | 20231 | 1.43% |
| 2024-10-21 | 7.04 | 7.03 | 0.06 | 0.86% | 6.86 | 7.16 | 197318 | 13855 | 1.01% |
| 2024-10-18 | 6.80 | 6.97 | 0.17 | 2.50% | 6.74 | 7.11 | 178853 | 12422 | 0.91% |
| 2024-10-17 | 6.95 | 6.80 | -0.16 | -2.30% | 6.77 | 7.04 | 133377 | 9197 | 0.68% |
| 2024-10-16 | 6.83 | 6.96 | 0.03 | 0.43% | 6.80 | 7.08 | 140683 | 9775 | 0.72% |
| 2024-10-15 | 6.99 | 6.93 | -0.05 | -0.72% | 6.84 | 7.07 | 162877 | 11336 | 0.83% |
| 2024-10-14 | 6.89 | 6.98 | 0.14 | 2.05% | 6.70 | 7.04 | 144382 | 9926 | 0.74% |
| 2024-10-11 | 7.06 | 6.84 | -0.19 | -2.70% | 6.78 | 7.06 | 162889 | 11243 | 0.83% |
| 2024-10-10 | 7.08 | 7.03 | 0.07 | 1.01% | 6.84 | 7.28 | 222095 | 15778 | 1.13% |
| 2024-10-09 | 7.32 | 6.96 | -0.61 | -8.06% | 6.95 | 7.46 | 291417 | 20932 | 1.49% |
| 2024-10-08 | 8.32 | 7.57 | 0.01 | 0.13% | 7.28 | 8.32 | 457751 | 35016 | 2.34% |
| 2024-09-30 | 7.09 | 7.56 | 0.66 | 9.57% | 7.06 | 7.58 | 316938 | 23177 | 1.62% |
| 2024-09-27 | 6.80 | 6.90 | 0.24 | 3.60% | 6.60 | 7.00 | 136474 | 9279 | 0.70% |
| 2024-09-26 | 6.45 | 6.66 | 0.26 | 4.06% | 6.34 | 6.68 | 176439 | 11485 | 0.90% |
| 2024-09-25 | 6.13 | 6.40 | 0.30 | 4.92% | 6.12 | 6.68 | 294584 | 19029 | 1.50% |
| 2024-09-24 | 5.87 | 6.10 | 0.24 | 4.10% | 5.81 | 6.12 | 246444 | 14742 | 1.26% |
| 2024-09-23 | 5.95 | 5.86 | -0.09 | -1.51% | 5.85 | 5.99 | 139999 | 8284 | 0.72% |
| 2024-09-20 | 6.08 | 5.95 | -0.13 | -2.14% | 5.90 | 6.09 | 152861 | 9124 | 0.78% |
| 2024-09-19 | 6.18 | 6.08 | -0.11 | -1.78% | 6.03 | 6.26 | 174343 | 10653 | 0.89% |
| 2024-09-18 | 6.24 | 6.19 | -0.04 | -0.64% | 6.09 | 6.30 | 106190 | 6571 | 0.54% |
| 2024-09-13 | 6.37 | 6.23 | -0.16 | -2.50% | 6.22 | 6.46 | 101061 | 6379 | 0.52% |
| 2024-09-12 | 6.63 | 6.39 | -0.23 | -3.47% | 6.38 | 6.65 | 108344 | 6993 | 0.55% |
| 2024-09-11 | 6.67 | 6.62 | -0.04 | -0.60% | 6.58 | 6.75 | 90450 | 6008 | 0.46% |
| 2024-09-10 | 6.64 | 6.66 | 0.00 | 0.00% | 6.53 | 6.72 | 81241 | 5374 | 0.41% |
| 2024-09-09 | 6.66 | 6.66 | -0.04 | -0.60% | 6.62 | 6.74 | 70727 | 4724 | 0.36% |
| 2024-09-06 | 6.71 | 6.70 | -0.05 | -0.74% | 6.66 | 6.80 | 70017 | 4715 | 0.36% |
| 2024-09-05 | 6.58 | 6.75 | 0.14 | 2.12% | 6.57 | 6.82 | 104508 | 7033 | 0.53% |
| 2024-09-04 | 6.58 | 6.61 | 0.03 | 0.46% | 6.45 | 6.61 | 69883 | 4580 | 0.36% |
| 2024-09-03 | 6.51 | 6.58 | 0.11 | 1.70% | 6.45 | 6.60 | 92762 | 6070 | 0.47% |
| 2024-09-02 | 6.46 | 6.47 | -0.03 | -0.46% | 6.37 | 6.53 | 137992 | 8956 | 0.70% |
| 2024-08-30 | 6.64 | 6.50 | -0.09 | -1.37% | 6.39 | 6.68 | 168733 | 10970 | 0.86% |
| 2024-08-29 | 6.36 | 6.59 | 0.15 | 2.33% | 6.28 | 6.63 | 127188 | 8251 | 0.65% |
| 2024-08-28 | 6.30 | 6.44 | 0.12 | 1.90% | 6.27 | 6.47 | 90713 | 5787 | 0.46% |
| 2024-08-27 | 6.34 | 6.32 | -0.03 | -0.47% | 6.28 | 6.39 | 91886 | 5819 | 0.47% |
| 2024-08-26 | 6.37 | 6.35 | -0.07 | -1.09% | 6.17 | 6.40 | 154852 | 9739 | 0.79% |
| 2024-08-23 | 6.52 | 6.42 | -0.08 | -1.23% | 6.27 | 6.55 | 203268 | 12993 | 1.04% |
| 2024-08-22 | 6.71 | 6.50 | -0.29 | -4.27% | 6.46 | 6.76 | 268235 | 17690 | 1.37% |
| 2024-08-21 | 7.20 | 6.79 | 0.03 | 0.44% | 6.69 | 7.21 | 467288 | 32324 | 2.39% |
| 2024-08-20 | 6.70 | 6.76 | 0.08 | 1.20% | 6.64 | 6.82 | 109514 | 7379 | 0.56% |
| 2024-08-19 | 6.57 | 6.68 | 0.08 | 1.21% | 6.56 | 6.78 | 85359 | 5708 | 0.44% |
| 2024-08-16 | 6.54 | 6.60 | 0.05 | 0.76% | 6.52 | 6.65 | 78931 | 5205 | 0.40% |
| 2024-08-15 | 6.50 | 6.55 | 0.03 | 0.46% | 6.45 | 6.61 | 89328 | 5840 | 0.46% |
| 2024-08-14 | 6.40 | 6.52 | 0.11 | 1.72% | 6.40 | 6.56 | 92739 | 6034 | 0.47% |