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 | 7.09 | -0.03 | -0.42% | 7.01 | 7.26 | 68592 | 4873 | 1.60% |
| 2024-11-20 | 7.04 | 7.12 | 0.13 | 1.86% | 6.93 | 7.12 | 75210 | 5296 | 1.75% |
| 2024-11-19 | 6.90 | 6.99 | 0.09 | 1.30% | 6.75 | 7.00 | 89654 | 6166 | 2.09% |
| 2024-11-18 | 7.30 | 6.90 | -0.40 | -5.48% | 6.84 | 7.31 | 146107 | 10248 | 3.41% |
| 2024-11-15 | 7.49 | 7.30 | -0.23 | -3.05% | 7.20 | 7.62 | 157624 | 11681 | 3.68% |
| 2024-11-14 | 7.90 | 7.53 | -0.35 | -4.44% | 7.50 | 7.95 | 206986 | 15862 | 4.83% |
| 2024-11-13 | 7.81 | 7.88 | -0.30 | -3.67% | 7.70 | 8.15 | 407617 | 32142 | 9.51% |
| 2024-11-12 | 7.43 | 8.18 | 0.74 | 9.95% | 7.43 | 8.18 | 507728 | 41087 | 11.85% |
| 2024-11-11 | 7.27 | 7.44 | 0.12 | 1.64% | 7.23 | 7.66 | 107609 | 7976 | 2.51% |
| 2024-11-08 | 7.59 | 7.32 | -0.21 | -2.79% | 7.30 | 7.63 | 138996 | 10273 | 3.24% |
| 2024-11-07 | 7.36 | 7.53 | 0.12 | 1.62% | 7.33 | 7.64 | 139963 | 10486 | 3.27% |
| 2024-11-06 | 7.45 | 7.41 | -0.04 | -0.54% | 7.15 | 7.59 | 169154 | 12463 | 3.95% |
| 2024-11-05 | 7.40 | 7.45 | 0.06 | 0.81% | 7.34 | 7.54 | 150366 | 11139 | 3.51% |
| 2024-11-04 | 7.50 | 7.39 | -0.28 | -3.65% | 7.24 | 7.62 | 149864 | 11029 | 3.50% |
| 2024-11-01 | 7.65 | 7.67 | 0.01 | 0.13% | 7.52 | 7.99 | 172237 | 13311 | 4.02% |
| 2024-10-31 | 7.72 | 7.66 | -0.06 | -0.78% | 7.63 | 8.02 | 277556 | 21512 | 6.48% |
| 2024-10-30 | 7.28 | 7.72 | 0.36 | 4.89% | 7.26 | 8.10 | 327557 | 25783 | 7.64% |
| 2024-10-29 | 7.45 | 7.36 | -0.09 | -1.21% | 7.25 | 7.72 | 152526 | 11318 | 3.56% |
| 2024-10-28 | 7.17 | 7.45 | 0.30 | 4.20% | 7.15 | 7.70 | 183680 | 13718 | 4.29% |
| 2024-10-25 | 7.09 | 7.15 | 0.03 | 0.42% | 7.09 | 7.26 | 90052 | 6468 | 2.10% |
| 2024-10-24 | 7.16 | 7.12 | -0.09 | -1.25% | 7.04 | 7.24 | 86955 | 6176 | 2.03% |
| 2024-10-23 | 7.26 | 7.21 | -0.04 | -0.55% | 7.15 | 7.49 | 172950 | 12614 | 4.04% |
| 2024-10-22 | 7.00 | 7.25 | 0.21 | 2.98% | 7.00 | 7.40 | 187019 | 13449 | 4.36% |
| 2024-10-21 | 7.05 | 7.04 | -0.07 | -0.98% | 6.97 | 7.17 | 172537 | 12150 | 4.03% |
| 2024-10-18 | 7.02 | 7.11 | 0.11 | 1.57% | 6.86 | 7.31 | 202358 | 14283 | 4.72% |
| 2024-10-17 | 7.50 | 7.00 | -0.39 | -5.28% | 6.96 | 7.52 | 329805 | 23639 | 7.69% |
| 2024-10-16 | 6.57 | 7.39 | 0.67 | 9.97% | 6.54 | 7.39 | 198281 | 14340 | 4.63% |
| 2024-10-15 | 7.10 | 6.72 | -0.38 | -5.35% | 6.70 | 7.10 | 181602 | 12403 | 4.24% |
| 2024-10-14 | 7.29 | 7.10 | -0.09 | -1.25% | 6.82 | 7.29 | 198845 | 14043 | 4.64% |
| 2024-10-11 | 6.57 | 7.19 | 0.55 | 8.28% | 6.50 | 7.25 | 270924 | 18957 | 6.32% |
| 2024-10-10 | 6.45 | 6.64 | 0.10 | 1.53% | 6.38 | 6.79 | 132376 | 8732 | 3.09% |
| 2024-10-09 | 7.27 | 6.54 | -0.73 | -10.04% | 6.54 | 7.27 | 168231 | 11354 | 3.93% |
| 2024-10-08 | 8.13 | 7.27 | -0.13 | -1.76% | 7.02 | 8.14 | 298363 | 22215 | 6.96% |
| 2024-09-30 | 7.39 | 7.40 | 0.49 | 7.09% | 6.96 | 7.52 | 261034 | 18881 | 6.09% |
| 2024-09-27 | 6.91 | 6.91 | 0.25 | 3.75% | 6.44 | 7.00 | 144623 | 9801 | 3.37% |
| 2024-09-26 | 6.12 | 6.66 | 0.61 | 10.08% | 5.98 | 6.66 | 178223 | 11329 | 4.16% |
| 2024-09-25 | 6.08 | 6.05 | -0.03 | -0.49% | 6.04 | 6.31 | 92082 | 5717 | 2.15% |
| 2024-09-24 | 5.87 | 6.08 | 0.20 | 3.40% | 5.87 | 6.14 | 76720 | 4615 | 1.79% |
| 2024-09-23 | 5.84 | 5.88 | -0.36 | -5.77% | 5.76 | 6.07 | 105589 | 6248 | 2.46% |
| 2024-09-20 | 6.59 | 6.24 | -0.36 | -5.45% | 6.17 | 6.59 | 115732 | 7312 | 2.70% |
| 2024-09-19 | 6.45 | 6.60 | 0.14 | 2.17% | 6.38 | 6.69 | 61598 | 4057 | 1.44% |
| 2024-09-18 | 6.60 | 6.46 | -0.20 | -3.00% | 6.42 | 6.74 | 59662 | 3879 | 1.39% |
| 2024-09-13 | 6.84 | 6.66 | -0.19 | -2.77% | 6.66 | 6.93 | 44619 | 3030 | 1.04% |
| 2024-09-12 | 6.83 | 6.85 | 0.00 | 0.00% | 6.75 | 7.00 | 45632 | 3130 | 1.06% |
| 2024-09-11 | 7.19 | 6.85 | -0.34 | -4.73% | 6.80 | 7.19 | 84178 | 5816 | 1.96% |
| 2024-09-10 | 6.89 | 7.19 | 0.23 | 3.30% | 6.89 | 7.20 | 80444 | 5672 | 1.88% |
| 2024-09-09 | 6.83 | 6.96 | 0.06 | 0.87% | 6.82 | 7.10 | 96539 | 6674 | 2.25% |
| 2024-09-06 | 6.58 | 6.90 | 0.26 | 3.92% | 6.50 | 6.94 | 132436 | 8948 | 3.09% |
| 2024-09-05 | 6.36 | 6.64 | 0.26 | 4.08% | 6.36 | 6.65 | 90342 | 5912 | 2.11% |
| 2024-09-04 | 6.30 | 6.38 | 0.02 | 0.31% | 6.29 | 6.53 | 68210 | 4365 | 1.59% |
| 2024-09-03 | 6.27 | 6.36 | 0.02 | 0.32% | 6.23 | 6.54 | 59278 | 3793 | 1.38% |
| 2024-09-02 | 6.50 | 6.34 | -0.25 | -3.79% | 6.33 | 6.59 | 90953 | 5851 | 2.12% |
| 2024-08-30 | 6.37 | 6.59 | 0.14 | 2.17% | 6.30 | 6.83 | 125738 | 8221 | 2.93% |
| 2024-08-29 | 6.20 | 6.45 | 0.27 | 4.37% | 6.06 | 6.66 | 106891 | 6842 | 2.49% |
| 2024-08-28 | 6.26 | 6.18 | -0.14 | -2.22% | 6.10 | 6.29 | 67072 | 4132 | 1.56% |
| 2024-08-27 | 6.43 | 6.32 | -0.18 | -2.77% | 6.20 | 6.58 | 90380 | 5753 | 2.11% |
| 2024-08-26 | 6.58 | 6.50 | -0.02 | -0.31% | 6.36 | 6.65 | 109198 | 7117 | 2.55% |
| 2024-08-23 | 6.81 | 6.52 | -0.03 | -0.46% | 6.45 | 7.11 | 262060 | 17754 | 6.11% |
| 2024-08-22 | 5.95 | 6.55 | 0.60 | 10.08% | 5.84 | 6.55 | 114907 | 7157 | 2.68% |
| 2024-08-21 | 6.15 | 5.95 | -0.23 | -3.72% | 5.86 | 6.20 | 92257 | 5516 | 2.15% |
| 2024-08-20 | 6.35 | 6.18 | -0.22 | -3.44% | 6.10 | 6.51 | 87443 | 5459 | 2.04% |
| 2024-08-19 | 6.80 | 6.40 | -0.32 | -4.76% | 6.31 | 6.80 | 127120 | 8164 | 2.97% |
| 2024-08-16 | 7.18 | 6.72 | -0.46 | -6.41% | 6.67 | 7.23 | 135355 | 9244 | 3.16% |
| 2024-08-15 | 7.25 | 7.18 | -0.09 | -1.24% | 7.05 | 7.28 | 94982 | 6800 | 2.22% |
| 2024-08-14 | 7.42 | 7.27 | -0.23 | -3.07% | 7.23 | 7.65 | 94704 | 7009 | 2.21% |
| 2024-08-13 | 7.61 | 7.50 | -0.16 | -2.09% | 7.30 | 7.68 | 111557 | 8327 | 2.60% |