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 | 7.87 | 7.94 | 0.09 | 1.15% | 7.81 | 7.95 | 39530 | 3121 | 1.03% |
| 2024-11-20 | 7.81 | 7.85 | 0.05 | 0.64% | 7.78 | 7.87 | 40395 | 3164 | 1.05% |
| 2024-11-19 | 7.68 | 7.80 | 0.12 | 1.56% | 7.63 | 7.83 | 37531 | 2902 | 0.98% |
| 2024-11-18 | 7.66 | 7.68 | 0.07 | 0.92% | 7.58 | 7.90 | 51164 | 3952 | 1.34% |
| 2024-11-15 | 7.70 | 7.61 | -0.08 | -1.04% | 7.60 | 7.79 | 39822 | 3066 | 1.04% |
| 2024-11-14 | 7.88 | 7.69 | -0.19 | -2.41% | 7.65 | 7.89 | 40847 | 3166 | 1.07% |
| 2024-11-13 | 7.85 | 7.88 | 0.00 | 0.00% | 7.73 | 7.92 | 44636 | 3489 | 1.16% |
| 2024-11-12 | 7.94 | 7.88 | -0.04 | -0.51% | 7.81 | 8.00 | 55045 | 4366 | 1.44% |
| 2024-11-11 | 7.90 | 7.92 | -0.01 | -0.13% | 7.82 | 7.95 | 52736 | 4159 | 1.38% |
| 2024-11-08 | 8.02 | 7.93 | -0.09 | -1.12% | 7.90 | 8.07 | 70285 | 5604 | 1.83% |
| 2024-11-07 | 7.85 | 8.02 | 0.05 | 0.63% | 7.82 | 8.05 | 92861 | 7393 | 2.42% |
| 2024-11-06 | 7.78 | 7.97 | 0.21 | 2.71% | 7.70 | 8.16 | 120709 | 9599 | 3.15% |
| 2024-11-05 | 7.89 | 7.76 | 0.05 | 0.65% | 7.70 | 7.93 | 71514 | 5549 | 1.87% |
| 2024-11-04 | 7.56 | 7.71 | 0.12 | 1.58% | 7.50 | 7.80 | 63782 | 4880 | 1.66% |
| 2024-11-01 | 7.57 | 7.59 | 0.02 | 0.26% | 7.48 | 7.63 | 64799 | 4904 | 1.69% |
| 2024-10-31 | 7.47 | 7.57 | 0.14 | 1.88% | 7.42 | 7.59 | 61811 | 4647 | 1.61% |
| 2024-10-30 | 7.38 | 7.43 | 0.02 | 0.27% | 7.38 | 7.53 | 45357 | 3379 | 1.18% |
| 2024-10-29 | 7.58 | 7.41 | -0.19 | -2.50% | 7.41 | 7.66 | 62512 | 4689 | 1.63% |
| 2024-10-28 | 7.60 | 7.60 | -0.08 | -1.04% | 7.51 | 7.65 | 90590 | 6846 | 2.36% |
| 2024-10-25 | 7.75 | 7.68 | -0.09 | -1.16% | 7.56 | 7.84 | 189567 | 14526 | 4.95% |
| 2024-10-24 | 7.19 | 7.77 | 0.57 | 7.92% | 7.13 | 7.92 | 168658 | 12771 | 4.40% |
| 2024-10-23 | 7.26 | 7.20 | -0.04 | -0.55% | 7.16 | 7.27 | 48646 | 3507 | 1.27% |
| 2024-10-22 | 7.09 | 7.24 | 0.13 | 1.83% | 7.09 | 7.24 | 43349 | 3108 | 1.13% |
| 2024-10-21 | 7.14 | 7.11 | -0.05 | -0.70% | 7.06 | 7.19 | 43168 | 3072 | 1.13% |
| 2024-10-18 | 7.03 | 7.16 | 0.13 | 1.85% | 7.02 | 7.23 | 38278 | 2724 | 1.00% |
| 2024-10-17 | 7.18 | 7.03 | -0.07 | -0.99% | 7.02 | 7.21 | 34054 | 2419 | 0.89% |
| 2024-10-16 | 6.94 | 7.10 | 0.02 | 0.28% | 6.94 | 7.20 | 41636 | 2956 | 1.09% |
| 2024-10-15 | 7.16 | 7.08 | -0.05 | -0.70% | 7.05 | 7.22 | 29865 | 2124 | 0.78% |
| 2024-10-14 | 7.15 | 7.13 | 0.09 | 1.28% | 7.01 | 7.16 | 34697 | 2461 | 0.91% |
| 2024-10-11 | 7.22 | 7.04 | -0.18 | -2.49% | 7.00 | 7.25 | 37739 | 2679 | 0.98% |
| 2024-10-10 | 7.18 | 7.22 | 0.08 | 1.12% | 7.07 | 7.33 | 51653 | 3727 | 1.35% |
| 2024-10-09 | 7.74 | 7.14 | -0.60 | -7.75% | 7.13 | 7.74 | 94402 | 6945 | 2.46% |
| 2024-10-08 | 8.20 | 7.74 | 0.27 | 3.61% | 7.45 | 8.20 | 156509 | 12169 | 4.08% |
| 2024-09-30 | 7.20 | 7.47 | 0.49 | 7.02% | 7.03 | 7.54 | 149622 | 10981 | 3.90% |
| 2024-09-27 | 6.85 | 6.98 | 0.22 | 3.25% | 6.81 | 7.00 | 35980 | 2483 | 0.94% |
| 2024-09-26 | 6.55 | 6.76 | 0.20 | 3.05% | 6.54 | 6.78 | 29086 | 1939 | 0.76% |
| 2024-09-25 | 6.52 | 6.56 | 0.07 | 1.08% | 6.52 | 6.66 | 30377 | 2006 | 0.79% |
| 2024-09-24 | 6.30 | 6.49 | 0.23 | 3.67% | 6.28 | 6.49 | 23757 | 1519 | 0.62% |
| 2024-09-23 | 6.28 | 6.26 | 0.00 | 0.00% | 6.21 | 6.30 | 9262 | 579 | 0.24% |
| 2024-09-20 | 6.33 | 6.26 | -0.01 | -0.16% | 6.19 | 6.33 | 12774 | 798 | 0.33% |
| 2024-09-19 | 6.10 | 6.27 | 0.17 | 2.79% | 6.10 | 6.31 | 16991 | 1057 | 0.44% |
| 2024-09-18 | 6.18 | 6.10 | -0.07 | -1.13% | 6.00 | 6.21 | 15330 | 931 | 0.40% |
| 2024-09-13 | 6.31 | 6.17 | -0.11 | -1.75% | 6.16 | 6.33 | 13467 | 837 | 0.35% |
| 2024-09-12 | 6.29 | 6.28 | 0.00 | 0.00% | 6.28 | 6.35 | 10373 | 655 | 0.27% |
| 2024-09-11 | 6.35 | 6.28 | -0.06 | -0.95% | 6.27 | 6.35 | 9177 | 578 | 0.24% |
| 2024-09-10 | 6.28 | 6.34 | 0.06 | 0.96% | 6.23 | 6.36 | 11895 | 747 | 0.31% |
| 2024-09-09 | 6.26 | 6.28 | -0.03 | -0.48% | 6.22 | 6.34 | 10096 | 635 | 0.26% |
| 2024-09-06 | 6.41 | 6.31 | -0.10 | -1.56% | 6.29 | 6.41 | 15837 | 1005 | 0.41% |
| 2024-09-05 | 6.38 | 6.41 | 0.05 | 0.79% | 6.36 | 6.43 | 16708 | 1068 | 0.44% |
| 2024-09-04 | 6.39 | 6.36 | -0.07 | -1.09% | 6.29 | 6.45 | 21761 | 1388 | 0.57% |
| 2024-09-03 | 6.40 | 6.43 | 0.06 | 0.94% | 6.37 | 6.55 | 29444 | 1901 | 0.77% |
| 2024-09-02 | 6.43 | 6.37 | -0.08 | -1.24% | 6.35 | 6.48 | 17670 | 1132 | 0.46% |
| 2024-08-30 | 6.36 | 6.45 | 0.08 | 1.26% | 6.34 | 6.54 | 24094 | 1555 | 0.63% |
| 2024-08-29 | 6.40 | 6.37 | -0.06 | -0.93% | 6.32 | 6.46 | 17667 | 1124 | 0.46% |
| 2024-08-28 | 6.40 | 6.43 | 0.05 | 0.78% | 6.29 | 6.45 | 14192 | 907 | 0.37% |
| 2024-08-27 | 6.40 | 6.38 | 0.01 | 0.16% | 6.34 | 6.43 | 10461 | 666 | 0.27% |
| 2024-08-26 | 6.22 | 6.37 | 0.16 | 2.58% | 6.20 | 6.39 | 16528 | 1046 | 0.43% |
| 2024-08-23 | 6.30 | 6.21 | -0.13 | -2.05% | 6.20 | 6.32 | 17145 | 1069 | 0.45% |
| 2024-08-22 | 6.41 | 6.34 | -0.06 | -0.94% | 6.32 | 6.43 | 13166 | 838 | 0.34% |
| 2024-08-21 | 6.41 | 6.40 | 0.01 | 0.16% | 6.35 | 6.44 | 10807 | 692 | 0.28% |
| 2024-08-20 | 6.49 | 6.39 | -0.07 | -1.08% | 6.34 | 6.50 | 15791 | 1011 | 0.41% |
| 2024-08-19 | 6.53 | 6.46 | -0.04 | -0.62% | 6.46 | 6.57 | 16588 | 1078 | 0.43% |
| 2024-08-16 | 6.56 | 6.50 | -0.07 | -1.07% | 6.48 | 6.58 | 19809 | 1290 | 0.52% |
| 2024-08-15 | 6.53 | 6.57 | 0.05 | 0.77% | 6.48 | 6.65 | 17169 | 1128 | 0.45% |
| 2024-08-14 | 6.63 | 6.52 | -0.07 | -1.06% | 6.51 | 6.63 | 16561 | 1084 | 0.43% |
| 2024-08-13 | 6.56 | 6.59 | 0.00 | 0.00% | 6.50 | 6.61 | 14331 | 940 | 0.37% |