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 | 7.74 | 7.78 | 0.02 | 0.26% | 7.68 | 7.83 | 39677 | 3075 | 0.90% |
| 2024-11-20 | 7.61 | 7.76 | 0.15 | 1.97% | 7.58 | 7.79 | 50887 | 3931 | 1.15% |
| 2024-11-19 | 7.58 | 7.61 | 0.17 | 2.28% | 7.45 | 7.61 | 58867 | 4445 | 1.33% |
| 2024-11-18 | 7.57 | 7.44 | -0.12 | -1.59% | 7.38 | 7.76 | 77429 | 5833 | 1.76% |
| 2024-11-15 | 7.70 | 7.56 | -0.14 | -1.82% | 7.52 | 7.81 | 51026 | 3917 | 1.16% |
| 2024-11-14 | 7.87 | 7.70 | -0.17 | -2.16% | 7.67 | 7.92 | 60998 | 4742 | 1.38% |
| 2024-11-13 | 7.96 | 7.87 | -0.06 | -0.76% | 7.72 | 8.05 | 76589 | 6034 | 1.74% |
| 2024-11-12 | 7.90 | 7.93 | 0.08 | 1.02% | 7.85 | 8.10 | 91231 | 7276 | 2.07% |
| 2024-11-11 | 7.70 | 7.85 | 0.11 | 1.42% | 7.66 | 7.85 | 67919 | 5284 | 1.54% |
| 2024-11-08 | 7.83 | 7.74 | -0.05 | -0.64% | 7.66 | 7.87 | 71566 | 5542 | 1.62% |
| 2024-11-07 | 7.50 | 7.79 | 0.24 | 3.18% | 7.49 | 7.80 | 89926 | 6919 | 2.04% |
| 2024-11-06 | 7.70 | 7.55 | -0.11 | -1.44% | 7.50 | 7.70 | 81592 | 6193 | 1.85% |
| 2024-11-05 | 7.45 | 7.66 | 0.23 | 3.10% | 7.40 | 7.67 | 110713 | 8339 | 2.51% |
| 2024-11-04 | 7.30 | 7.43 | 0.12 | 1.64% | 7.26 | 7.43 | 48478 | 3569 | 1.10% |
| 2024-11-01 | 7.37 | 7.31 | -0.09 | -1.22% | 7.26 | 7.51 | 83057 | 6111 | 1.88% |
| 2024-10-31 | 7.41 | 7.40 | 0.08 | 1.09% | 7.30 | 7.52 | 96932 | 7199 | 2.20% |
| 2024-10-30 | 7.37 | 7.32 | -0.11 | -1.48% | 7.22 | 7.60 | 122618 | 9068 | 2.78% |
| 2024-10-29 | 7.38 | 7.43 | 0.19 | 2.62% | 7.38 | 7.59 | 198106 | 14815 | 4.49% |
| 2024-10-28 | 7.15 | 7.24 | 0.12 | 1.69% | 7.10 | 7.24 | 63041 | 4527 | 1.43% |
| 2024-10-25 | 7.02 | 7.12 | 0.12 | 1.71% | 6.99 | 7.15 | 62368 | 4424 | 1.41% |
| 2024-10-24 | 6.97 | 7.00 | 0.00 | 0.00% | 6.94 | 7.05 | 44485 | 3109 | 1.01% |
| 2024-10-23 | 6.99 | 7.00 | 0.03 | 0.43% | 6.93 | 7.05 | 60434 | 4221 | 1.37% |
| 2024-10-22 | 6.83 | 6.97 | 0.14 | 2.05% | 6.81 | 6.98 | 60574 | 4193 | 1.37% |
| 2024-10-21 | 6.83 | 6.83 | 0.02 | 0.29% | 6.73 | 6.91 | 66915 | 4561 | 1.52% |
| 2024-10-18 | 6.69 | 6.81 | 0.15 | 2.25% | 6.63 | 6.89 | 62866 | 4254 | 1.43% |
| 2024-10-17 | 6.75 | 6.66 | -0.07 | -1.04% | 6.65 | 6.82 | 43020 | 2898 | 0.98% |
| 2024-10-16 | 6.73 | 6.73 | -0.05 | -0.74% | 6.71 | 6.83 | 38343 | 2591 | 0.87% |
| 2024-10-15 | 6.82 | 6.78 | -0.06 | -0.88% | 6.76 | 6.89 | 48265 | 3296 | 1.09% |
| 2024-10-14 | 6.71 | 6.84 | 0.09 | 1.33% | 6.67 | 6.86 | 56968 | 3862 | 1.29% |
| 2024-10-11 | 7.00 | 6.75 | -0.26 | -3.71% | 6.71 | 7.00 | 74044 | 5051 | 1.68% |
| 2024-10-10 | 6.98 | 7.01 | 0.07 | 1.01% | 6.86 | 7.18 | 88736 | 6242 | 2.01% |
| 2024-10-09 | 7.55 | 6.94 | -0.77 | -9.99% | 6.94 | 7.56 | 170380 | 12262 | 3.86% |
| 2024-10-08 | 8.05 | 7.71 | 0.39 | 5.33% | 7.41 | 8.05 | 204957 | 15881 | 4.65% |
| 2024-09-30 | 7.18 | 7.32 | 0.60 | 8.93% | 6.84 | 7.35 | 174674 | 12481 | 3.96% |
| 2024-09-27 | 6.48 | 6.72 | 0.30 | 4.67% | 6.48 | 6.72 | 60388 | 3975 | 1.37% |
| 2024-09-26 | 6.17 | 6.42 | 0.26 | 4.22% | 6.15 | 6.43 | 61833 | 3893 | 1.40% |
| 2024-09-25 | 6.16 | 6.16 | 0.09 | 1.48% | 6.10 | 6.24 | 55044 | 3404 | 1.25% |
| 2024-09-24 | 5.86 | 6.07 | 0.25 | 4.30% | 5.83 | 6.07 | 39202 | 2342 | 0.89% |
| 2024-09-23 | 5.83 | 5.82 | -0.01 | -0.17% | 5.79 | 5.89 | 26792 | 1562 | 0.61% |
| 2024-09-20 | 5.95 | 5.83 | -0.10 | -1.69% | 5.76 | 5.95 | 29807 | 1737 | 0.68% |
| 2024-09-19 | 5.83 | 5.93 | 0.11 | 1.89% | 5.79 | 6.00 | 30521 | 1804 | 0.69% |
| 2024-09-18 | 5.96 | 5.82 | -0.13 | -2.18% | 5.72 | 5.96 | 40007 | 2323 | 0.91% |
| 2024-09-13 | 6.04 | 5.95 | -0.10 | -1.65% | 5.93 | 6.05 | 28345 | 1693 | 0.64% |
| 2024-09-12 | 6.09 | 6.05 | -0.05 | -0.82% | 6.01 | 6.16 | 27646 | 1679 | 0.63% |
| 2024-09-11 | 6.14 | 6.10 | -0.05 | -0.81% | 6.07 | 6.16 | 13973 | 854 | 0.32% |
| 2024-09-10 | 6.14 | 6.15 | 0.01 | 0.16% | 6.03 | 6.20 | 24682 | 1510 | 0.56% |
| 2024-09-09 | 6.05 | 6.14 | 0.07 | 1.15% | 6.04 | 6.21 | 27997 | 1720 | 0.63% |
| 2024-09-06 | 6.20 | 6.07 | -0.14 | -2.25% | 6.05 | 6.24 | 42467 | 2601 | 0.96% |
| 2024-09-05 | 6.12 | 6.21 | 0.09 | 1.47% | 6.10 | 6.22 | 28836 | 1785 | 0.65% |
| 2024-09-04 | 6.17 | 6.12 | -0.07 | -1.13% | 6.09 | 6.23 | 28086 | 1729 | 0.64% |
| 2024-09-03 | 6.15 | 6.19 | 0.03 | 0.49% | 6.14 | 6.26 | 25135 | 1556 | 0.57% |
| 2024-09-02 | 6.22 | 6.16 | -0.08 | -1.28% | 6.16 | 6.29 | 35406 | 2200 | 0.80% |
| 2024-08-30 | 6.20 | 6.24 | 0.01 | 0.16% | 6.15 | 6.31 | 43226 | 2702 | 0.98% |
| 2024-08-29 | 5.99 | 6.23 | 0.23 | 3.83% | 5.92 | 6.28 | 45207 | 2772 | 1.03% |
| 2024-08-28 | 5.92 | 6.00 | 0.05 | 0.84% | 5.87 | 6.05 | 25223 | 1505 | 0.57% |
| 2024-08-27 | 5.92 | 5.95 | 0.02 | 0.34% | 5.91 | 6.03 | 24114 | 1439 | 0.55% |
| 2024-08-26 | 5.91 | 5.93 | 0.03 | 0.51% | 5.86 | 5.95 | 22360 | 1323 | 0.51% |
| 2024-08-23 | 6.00 | 5.90 | -0.12 | -1.99% | 5.85 | 6.00 | 40354 | 2384 | 0.92% |
| 2024-08-22 | 6.07 | 6.02 | -0.05 | -0.82% | 6.00 | 6.11 | 24806 | 1498 | 0.56% |
| 2024-08-21 | 6.08 | 6.07 | -0.04 | -0.65% | 6.06 | 6.15 | 22628 | 1380 | 0.51% |
| 2024-08-20 | 6.28 | 6.11 | -0.15 | -2.40% | 6.06 | 6.29 | 31857 | 1959 | 0.72% |
| 2024-08-19 | 6.33 | 6.26 | -0.08 | -1.26% | 6.22 | 6.33 | 34170 | 2141 | 0.77% |
| 2024-08-16 | 6.27 | 6.34 | 0.07 | 1.12% | 6.21 | 6.42 | 38523 | 2431 | 0.87% |
| 2024-08-15 | 6.28 | 6.27 | 0.01 | 0.16% | 6.23 | 6.35 | 35361 | 2224 | 0.80% |
| 2024-08-14 | 6.37 | 6.26 | -0.11 | -1.73% | 6.25 | 6.37 | 28880 | 1817 | 0.65% |
| 2024-08-13 | 6.45 | 6.37 | -0.08 | -1.24% | 6.30 | 6.45 | 25852 | 1641 | 0.59% |