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 | 7.88 | 7.99 | 0.01 | 0.13% | 7.84 | 8.03 | 45656 | 3629 | 1.11% |
| 2024-11-20 | 7.68 | 7.98 | 0.26 | 3.37% | 7.68 | 8.08 | 61841 | 4907 | 1.51% |
| 2024-11-19 | 7.59 | 7.72 | 0.20 | 2.66% | 7.50 | 7.73 | 39890 | 3027 | 0.97% |
| 2024-11-18 | 7.72 | 7.52 | -0.14 | -1.83% | 7.46 | 7.74 | 38412 | 2904 | 0.94% |
| 2024-11-15 | 7.74 | 7.66 | -0.09 | -1.16% | 7.63 | 7.88 | 30123 | 2338 | 0.73% |
| 2024-11-14 | 8.00 | 7.75 | -0.18 | -2.27% | 7.71 | 8.03 | 31128 | 2440 | 0.76% |
| 2024-11-13 | 7.95 | 7.93 | 0.02 | 0.25% | 7.71 | 7.98 | 34002 | 2669 | 0.83% |
| 2024-11-12 | 7.97 | 7.91 | -0.02 | -0.25% | 7.86 | 8.10 | 50982 | 4069 | 1.24% |
| 2024-11-11 | 7.84 | 7.93 | 0.04 | 0.51% | 7.80 | 7.93 | 38427 | 3023 | 0.94% |
| 2024-11-08 | 8.02 | 7.89 | -0.05 | -0.63% | 7.79 | 8.02 | 46713 | 3683 | 1.14% |
| 2024-11-07 | 7.68 | 7.94 | 0.24 | 3.12% | 7.64 | 7.98 | 44547 | 3505 | 1.09% |
| 2024-11-06 | 7.72 | 7.70 | -0.01 | -0.13% | 7.61 | 7.78 | 46173 | 3556 | 1.13% |
| 2024-11-05 | 7.60 | 7.71 | 0.12 | 1.58% | 7.57 | 7.73 | 40734 | 3118 | 0.99% |
| 2024-11-04 | 7.45 | 7.59 | 0.19 | 2.57% | 7.40 | 7.59 | 28977 | 2181 | 0.71% |
| 2024-11-01 | 7.60 | 7.40 | -0.18 | -2.37% | 7.37 | 7.63 | 31887 | 2380 | 0.78% |
| 2024-10-31 | 7.53 | 7.58 | 0.05 | 0.66% | 7.50 | 7.63 | 25202 | 1911 | 0.61% |
| 2024-10-30 | 7.56 | 7.53 | -0.07 | -0.92% | 7.45 | 7.66 | 30597 | 2310 | 0.75% |
| 2024-10-29 | 7.86 | 7.60 | -0.16 | -2.06% | 7.57 | 7.90 | 39520 | 3036 | 0.96% |
| 2024-10-28 | 7.59 | 7.76 | 0.18 | 2.37% | 7.59 | 7.78 | 36660 | 2829 | 0.89% |
| 2024-10-25 | 7.47 | 7.58 | 0.11 | 1.47% | 7.47 | 7.58 | 28884 | 2177 | 0.70% |
| 2024-10-24 | 7.49 | 7.47 | 0.01 | 0.13% | 7.36 | 7.51 | 23377 | 1740 | 0.57% |
| 2024-10-23 | 7.49 | 7.46 | -0.03 | -0.40% | 7.40 | 7.56 | 29190 | 2185 | 0.71% |
| 2024-10-22 | 7.30 | 7.49 | 0.17 | 2.32% | 7.29 | 7.54 | 34664 | 2580 | 0.84% |
| 2024-10-21 | 7.35 | 7.32 | 0.00 | 0.00% | 7.29 | 7.42 | 32735 | 2406 | 0.80% |
| 2024-10-18 | 7.19 | 7.32 | 0.10 | 1.39% | 7.15 | 7.40 | 30065 | 2197 | 0.73% |
| 2024-10-17 | 7.30 | 7.22 | -0.09 | -1.23% | 7.21 | 7.45 | 25192 | 1844 | 0.61% |
| 2024-10-16 | 7.19 | 7.31 | 0.10 | 1.39% | 7.15 | 7.40 | 25761 | 1873 | 0.63% |
| 2024-10-15 | 7.38 | 7.21 | -0.18 | -2.44% | 7.21 | 7.41 | 26023 | 1902 | 0.63% |
| 2024-10-14 | 7.30 | 7.39 | 0.10 | 1.37% | 7.11 | 7.40 | 31855 | 2322 | 0.78% |
| 2024-10-11 | 7.51 | 7.29 | -0.28 | -3.70% | 7.17 | 7.55 | 37067 | 2724 | 0.90% |
| 2024-10-10 | 7.50 | 7.57 | 0.07 | 0.93% | 7.40 | 7.74 | 36852 | 2794 | 0.90% |
| 2024-10-09 | 8.06 | 7.50 | -0.75 | -9.09% | 7.45 | 8.09 | 56275 | 4352 | 1.37% |
| 2024-10-08 | 8.85 | 8.25 | 0.19 | 2.36% | 7.96 | 8.85 | 88556 | 7397 | 2.16% |
| 2024-09-30 | 7.66 | 8.06 | 0.63 | 8.48% | 7.48 | 8.10 | 75692 | 5931 | 1.84% |
| 2024-09-27 | 7.24 | 7.43 | 0.25 | 3.48% | 7.22 | 7.46 | 21726 | 1594 | 0.53% |
| 2024-09-26 | 6.96 | 7.18 | 0.24 | 3.46% | 6.90 | 7.22 | 27654 | 1953 | 0.67% |
| 2024-09-25 | 6.86 | 6.94 | 0.14 | 2.06% | 6.86 | 7.08 | 29961 | 2097 | 0.73% |
| 2024-09-24 | 6.63 | 6.80 | 0.23 | 3.50% | 6.59 | 6.80 | 23955 | 1609 | 0.58% |
| 2024-09-23 | 6.69 | 6.57 | -0.14 | -2.09% | 6.56 | 6.73 | 14979 | 992 | 0.37% |
| 2024-09-20 | 6.74 | 6.71 | -0.03 | -0.45% | 6.63 | 6.75 | 14010 | 935 | 0.34% |
| 2024-09-19 | 6.50 | 6.74 | 0.24 | 3.69% | 6.50 | 6.76 | 22573 | 1510 | 0.55% |
| 2024-09-18 | 6.52 | 6.50 | -0.02 | -0.31% | 6.43 | 6.61 | 12770 | 830 | 0.31% |
| 2024-09-13 | 6.64 | 6.52 | -0.12 | -1.81% | 6.52 | 6.69 | 13554 | 893 | 0.33% |
| 2024-09-12 | 6.73 | 6.64 | -0.13 | -1.92% | 6.62 | 6.78 | 18827 | 1260 | 0.46% |
| 2024-09-11 | 6.86 | 6.77 | -0.06 | -0.88% | 6.72 | 6.88 | 8529 | 577 | 0.21% |
| 2024-09-10 | 6.80 | 6.83 | 0.03 | 0.44% | 6.68 | 6.87 | 11017 | 744 | 0.27% |
| 2024-09-09 | 6.78 | 6.80 | -0.01 | -0.15% | 6.71 | 6.87 | 8734 | 593 | 0.21% |
| 2024-09-06 | 6.98 | 6.81 | -0.11 | -1.59% | 6.80 | 6.98 | 9310 | 638 | 0.23% |
| 2024-09-05 | 6.86 | 6.92 | 0.06 | 0.87% | 6.86 | 6.94 | 8067 | 557 | 0.20% |
| 2024-09-04 | 6.85 | 6.86 | -0.04 | -0.58% | 6.82 | 6.95 | 11738 | 808 | 0.29% |
| 2024-09-03 | 6.83 | 6.90 | 0.07 | 1.02% | 6.80 | 6.96 | 8650 | 595 | 0.21% |
| 2024-09-02 | 7.00 | 6.83 | -0.18 | -2.57% | 6.83 | 7.03 | 16132 | 1119 | 0.39% |
| 2024-08-30 | 6.89 | 7.01 | 0.12 | 1.74% | 6.88 | 7.20 | 21689 | 1527 | 0.53% |
| 2024-08-29 | 6.78 | 6.89 | 0.07 | 1.03% | 6.76 | 6.92 | 11836 | 811 | 0.29% |
| 2024-08-28 | 6.81 | 6.82 | 0.01 | 0.15% | 6.76 | 6.87 | 13961 | 953 | 0.34% |
| 2024-08-27 | 6.93 | 6.81 | -0.12 | -1.73% | 6.80 | 7.00 | 13299 | 915 | 0.32% |
| 2024-08-26 | 6.94 | 6.93 | -0.01 | -0.14% | 6.87 | 7.01 | 15280 | 1061 | 0.37% |
| 2024-08-23 | 6.98 | 6.94 | -0.04 | -0.57% | 6.93 | 7.03 | 11043 | 769 | 0.27% |
| 2024-08-22 | 7.02 | 6.98 | -0.04 | -0.57% | 6.94 | 7.08 | 17355 | 1216 | 0.42% |
| 2024-08-21 | 7.14 | 7.02 | -0.13 | -1.82% | 7.01 | 7.14 | 16853 | 1190 | 0.41% |
| 2024-08-20 | 7.05 | 7.15 | 0.10 | 1.42% | 6.99 | 7.17 | 26101 | 1850 | 0.64% |
| 2024-08-19 | 7.03 | 7.05 | 0.03 | 0.43% | 6.99 | 7.13 | 18700 | 1321 | 0.46% |
| 2024-08-16 | 7.28 | 7.02 | -0.31 | -4.23% | 7.01 | 7.32 | 37386 | 2657 | 0.91% |
| 2024-08-15 | 7.23 | 7.33 | 0.11 | 1.52% | 7.20 | 7.38 | 25886 | 1895 | 0.63% |