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 | 7.86 | 7.93 | 0.05 | 0.63% | 7.82 | 7.94 | 55117 | 4345 | 1.54% |
| 2024-11-20 | 7.65 | 7.88 | 0.19 | 2.47% | 7.63 | 7.90 | 59612 | 4654 | 1.66% |
| 2024-11-19 | 7.50 | 7.69 | 0.19 | 2.53% | 7.48 | 7.69 | 51269 | 3889 | 1.43% |
| 2024-11-18 | 7.61 | 7.50 | -0.10 | -1.32% | 7.44 | 7.73 | 73059 | 5536 | 2.04% |
| 2024-11-15 | 7.71 | 7.60 | -0.11 | -1.43% | 7.60 | 7.86 | 63736 | 4933 | 1.78% |
| 2024-11-14 | 7.92 | 7.71 | -0.25 | -3.14% | 7.70 | 7.96 | 73835 | 5775 | 2.06% |
| 2024-11-13 | 7.86 | 7.96 | 0.04 | 0.51% | 7.75 | 7.97 | 76373 | 6012 | 2.13% |
| 2024-11-12 | 7.99 | 7.92 | -0.05 | -0.63% | 7.84 | 8.09 | 112132 | 8928 | 3.13% |
| 2024-11-11 | 7.80 | 7.97 | 0.14 | 1.79% | 7.77 | 7.98 | 96309 | 7583 | 2.68% |
| 2024-11-08 | 7.95 | 7.83 | -0.12 | -1.51% | 7.80 | 8.00 | 119332 | 9395 | 3.33% |
| 2024-11-07 | 7.62 | 7.95 | 0.31 | 4.06% | 7.58 | 8.09 | 157152 | 12365 | 4.38% |
| 2024-11-06 | 7.68 | 7.64 | -0.04 | -0.52% | 7.58 | 7.73 | 91544 | 7018 | 2.55% |
| 2024-11-05 | 7.55 | 7.68 | 0.10 | 1.32% | 7.50 | 7.71 | 83342 | 6349 | 2.32% |
| 2024-11-04 | 7.39 | 7.58 | 0.16 | 2.16% | 7.39 | 7.58 | 91041 | 6796 | 2.54% |
| 2024-11-01 | 7.70 | 7.42 | -0.31 | -4.01% | 7.40 | 7.70 | 113287 | 8479 | 3.16% |
| 2024-10-31 | 7.58 | 7.73 | 0.09 | 1.18% | 7.58 | 7.84 | 101637 | 7842 | 2.83% |
| 2024-10-30 | 7.58 | 7.64 | 0.02 | 0.26% | 7.56 | 7.74 | 76475 | 5851 | 2.13% |
| 2024-10-29 | 7.94 | 7.62 | -0.38 | -4.75% | 7.61 | 7.97 | 151978 | 11781 | 4.24% |
| 2024-10-28 | 8.16 | 8.00 | -0.17 | -2.08% | 7.81 | 8.19 | 214928 | 17122 | 5.99% |
| 2024-10-25 | 8.17 | 8.17 | -0.09 | -1.09% | 8.10 | 8.37 | 71712 | 5891 | 2.00% |
| 2024-10-24 | 8.12 | 8.26 | 0.07 | 0.85% | 8.09 | 8.30 | 63513 | 5199 | 1.77% |
| 2024-10-23 | 8.10 | 8.19 | 0.05 | 0.61% | 8.04 | 8.28 | 71354 | 5813 | 1.99% |
| 2024-10-22 | 7.87 | 8.14 | 0.22 | 2.78% | 7.87 | 8.25 | 99124 | 8031 | 2.76% |
| 2024-10-21 | 7.91 | 7.92 | 0.01 | 0.13% | 7.80 | 8.01 | 97077 | 7678 | 2.71% |
| 2024-10-18 | 7.86 | 7.91 | 0.02 | 0.25% | 7.78 | 8.05 | 95034 | 7521 | 2.65% |
| 2024-10-17 | 7.96 | 7.89 | 0.09 | 1.15% | 7.70 | 8.22 | 116233 | 9237 | 3.24% |
| 2024-10-16 | 7.49 | 7.80 | 0.25 | 3.31% | 7.45 | 8.04 | 99970 | 7808 | 2.79% |
| 2024-10-15 | 7.71 | 7.55 | -0.22 | -2.83% | 7.55 | 7.88 | 74003 | 5718 | 2.06% |
| 2024-10-14 | 7.40 | 7.77 | 0.41 | 5.57% | 7.30 | 7.82 | 120590 | 9168 | 3.36% |
| 2024-10-11 | 7.67 | 7.36 | -0.29 | -3.79% | 7.29 | 7.71 | 90937 | 6827 | 2.54% |
| 2024-10-10 | 7.58 | 7.65 | 0.02 | 0.26% | 7.52 | 7.85 | 104392 | 8005 | 2.91% |
| 2024-10-09 | 8.10 | 7.63 | -0.68 | -8.18% | 7.52 | 8.10 | 146648 | 11433 | 4.09% |
| 2024-10-08 | 8.80 | 8.31 | 0.31 | 3.88% | 7.91 | 8.80 | 214160 | 17743 | 5.97% |
| 2024-09-30 | 7.56 | 8.00 | 0.72 | 9.89% | 7.25 | 8.00 | 224288 | 17184 | 6.25% |
| 2024-09-27 | 7.07 | 7.28 | 0.25 | 3.56% | 7.04 | 7.33 | 78894 | 5684 | 2.20% |
| 2024-09-26 | 6.96 | 7.03 | 0.17 | 2.48% | 6.81 | 7.03 | 73676 | 5096 | 2.05% |
| 2024-09-25 | 6.85 | 6.86 | 0.06 | 0.88% | 6.78 | 6.99 | 89229 | 6154 | 2.49% |
| 2024-09-24 | 6.52 | 6.80 | 0.28 | 4.29% | 6.52 | 6.84 | 81548 | 5463 | 2.27% |
| 2024-09-23 | 6.46 | 6.52 | -0.01 | -0.15% | 6.46 | 6.62 | 34391 | 2252 | 0.96% |
| 2024-09-20 | 6.68 | 6.53 | -0.19 | -2.83% | 6.48 | 6.74 | 55356 | 3632 | 1.54% |
| 2024-09-19 | 6.61 | 6.72 | 0.15 | 2.28% | 6.57 | 6.75 | 53826 | 3599 | 1.50% |
| 2024-09-18 | 6.57 | 6.57 | 0.00 | 0.00% | 6.40 | 6.65 | 59536 | 3882 | 1.66% |
| 2024-09-13 | 6.75 | 6.57 | -0.21 | -3.10% | 6.52 | 6.81 | 58855 | 3914 | 1.64% |
| 2024-09-12 | 6.67 | 6.78 | 0.07 | 1.04% | 6.67 | 6.83 | 56968 | 3863 | 1.59% |
| 2024-09-11 | 6.66 | 6.71 | 0.02 | 0.30% | 6.62 | 6.90 | 71482 | 4821 | 1.99% |
| 2024-09-10 | 6.62 | 6.69 | 0.03 | 0.45% | 6.53 | 6.70 | 52794 | 3500 | 1.47% |
| 2024-09-09 | 6.54 | 6.66 | 0.08 | 1.22% | 6.46 | 6.68 | 51119 | 3369 | 1.43% |
| 2024-09-06 | 6.65 | 6.58 | -0.09 | -1.35% | 6.57 | 6.79 | 73212 | 4872 | 2.04% |
| 2024-09-05 | 6.59 | 6.67 | 0.12 | 1.83% | 6.54 | 6.69 | 49676 | 3293 | 1.38% |
| 2024-09-04 | 6.47 | 6.55 | 0.01 | 0.15% | 6.43 | 6.60 | 41448 | 2710 | 1.16% |
| 2024-09-03 | 6.48 | 6.54 | 0.04 | 0.62% | 6.48 | 6.61 | 43193 | 2822 | 1.20% |
| 2024-09-02 | 6.69 | 6.50 | -0.21 | -3.13% | 6.49 | 6.72 | 69084 | 4550 | 1.93% |
| 2024-08-30 | 6.58 | 6.71 | 0.12 | 1.82% | 6.51 | 6.81 | 99113 | 6642 | 2.76% |
| 2024-08-29 | 6.38 | 6.59 | 0.21 | 3.29% | 6.30 | 6.75 | 87743 | 5751 | 2.45% |
| 2024-08-28 | 6.30 | 6.38 | 0.08 | 1.27% | 6.25 | 6.46 | 59781 | 3803 | 1.67% |
| 2024-08-27 | 6.54 | 6.30 | -0.30 | -4.55% | 6.28 | 6.55 | 79390 | 5076 | 2.21% |
| 2024-08-26 | 6.52 | 6.60 | 0.04 | 0.61% | 6.43 | 6.68 | 81019 | 5348 | 2.26% |
| 2024-08-23 | 6.71 | 6.56 | -0.24 | -3.53% | 6.30 | 6.73 | 130579 | 8443 | 3.64% |
| 2024-08-22 | 6.98 | 6.80 | -0.28 | -3.95% | 6.66 | 6.99 | 167172 | 11381 | 4.66% |
| 2024-08-21 | 6.71 | 7.08 | 0.30 | 4.42% | 6.64 | 7.12 | 218137 | 15113 | 6.08% |
| 2024-08-20 | 6.77 | 6.78 | 0.05 | 0.74% | 6.76 | 7.05 | 169058 | 11628 | 4.71% |
| 2024-08-19 | 6.84 | 6.73 | -0.13 | -1.90% | 6.66 | 6.86 | 123780 | 8334 | 3.45% |
| 2024-08-16 | 6.97 | 6.86 | -0.18 | -2.56% | 6.84 | 7.12 | 156987 | 10899 | 4.38% |
| 2024-08-15 | 6.92 | 7.04 | -0.12 | -1.68% | 6.77 | 7.14 | 272685 | 19035 | 7.60% |
| 2024-08-14 | 7.37 | 7.16 | 0.13 | 1.85% | 7.01 | 7.70 | 448952 | 32655 | 12.52% |
| 2024-08-13 | 6.43 | 7.03 | 0.64 | 10.02% | 6.20 | 7.03 | 190901 | 12785 | 5.32% |