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 | 7.47 | 7.47 | 0.04 | 0.54% | 7.38 | 7.48 | 20288 | 1508 | 0.49% |
| 2024-11-20 | 7.32 | 7.43 | 0.10 | 1.36% | 7.31 | 7.47 | 16917 | 1253 | 0.41% |
| 2024-11-19 | 7.18 | 7.33 | 0.16 | 2.23% | 7.17 | 7.33 | 14302 | 1037 | 0.35% |
| 2024-11-18 | 7.24 | 7.17 | -0.09 | -1.24% | 7.15 | 7.43 | 18126 | 1316 | 0.44% |
| 2024-11-15 | 7.21 | 7.26 | -0.01 | -0.14% | 7.21 | 7.45 | 22883 | 1686 | 0.55% |
| 2024-11-14 | 7.40 | 7.27 | -0.14 | -1.89% | 7.24 | 7.44 | 15920 | 1172 | 0.38% |
| 2024-11-13 | 7.34 | 7.41 | 0.01 | 0.14% | 7.27 | 7.45 | 18692 | 1377 | 0.45% |
| 2024-11-12 | 7.46 | 7.40 | -0.05 | -0.67% | 7.33 | 7.54 | 32614 | 2431 | 0.79% |
| 2024-11-11 | 7.45 | 7.45 | 0.02 | 0.27% | 7.35 | 7.48 | 24923 | 1849 | 0.60% |
| 2024-11-08 | 7.43 | 7.43 | 0.02 | 0.27% | 7.32 | 7.53 | 41937 | 3117 | 1.01% |
| 2024-11-07 | 7.31 | 7.41 | 0.11 | 1.51% | 7.25 | 7.48 | 40553 | 2997 | 0.98% |
| 2024-11-06 | 7.17 | 7.30 | 0.15 | 2.10% | 7.17 | 7.44 | 34199 | 2491 | 0.83% |
| 2024-11-05 | 7.04 | 7.15 | 0.12 | 1.71% | 7.01 | 7.25 | 31274 | 2227 | 0.75% |
| 2024-11-04 | 6.99 | 7.03 | 0.13 | 1.88% | 6.87 | 7.03 | 21001 | 1465 | 0.51% |
| 2024-11-01 | 7.06 | 6.90 | -0.15 | -2.13% | 6.87 | 7.07 | 19409 | 1348 | 0.47% |
| 2024-10-31 | 7.06 | 7.05 | -0.02 | -0.28% | 7.03 | 7.14 | 22384 | 1586 | 0.54% |
| 2024-10-30 | 7.11 | 7.07 | -0.05 | -0.70% | 7.00 | 7.16 | 23167 | 1638 | 0.56% |
| 2024-10-29 | 7.25 | 7.12 | -0.07 | -0.97% | 7.10 | 7.42 | 50061 | 3611 | 1.21% |
| 2024-10-28 | 7.07 | 7.19 | 0.15 | 2.13% | 7.04 | 7.19 | 25022 | 1785 | 0.60% |
| 2024-10-25 | 6.98 | 7.04 | 0.04 | 0.57% | 6.98 | 7.08 | 21089 | 1486 | 0.51% |
| 2024-10-24 | 6.97 | 7.00 | 0.00 | 0.00% | 6.93 | 7.02 | 10330 | 719 | 0.25% |
| 2024-10-23 | 7.01 | 7.00 | -0.01 | -0.14% | 6.94 | 7.08 | 16753 | 1176 | 0.40% |
| 2024-10-22 | 7.08 | 7.01 | 0.01 | 0.14% | 6.96 | 7.08 | 18185 | 1275 | 0.44% |
| 2024-10-21 | 6.98 | 7.00 | 0.14 | 2.04% | 6.85 | 7.05 | 25058 | 1751 | 0.60% |
| 2024-10-18 | 6.84 | 6.86 | 0.06 | 0.88% | 6.76 | 6.97 | 18098 | 1246 | 0.44% |
| 2024-10-17 | 6.96 | 6.80 | -0.13 | -1.88% | 6.79 | 7.01 | 16344 | 1127 | 0.39% |
| 2024-10-16 | 6.93 | 6.93 | 0.04 | 0.58% | 6.80 | 6.98 | 15607 | 1079 | 0.38% |
| 2024-10-15 | 7.00 | 6.89 | -0.07 | -1.01% | 6.87 | 7.01 | 15086 | 1046 | 0.36% |
| 2024-10-14 | 6.68 | 6.96 | 0.25 | 3.73% | 6.68 | 7.03 | 30978 | 2128 | 0.75% |
| 2024-10-11 | 6.99 | 6.71 | -0.21 | -3.03% | 6.64 | 6.99 | 23676 | 1604 | 0.57% |
| 2024-10-10 | 6.86 | 6.92 | 0.07 | 1.02% | 6.80 | 7.05 | 31928 | 2220 | 0.77% |
| 2024-10-09 | 7.42 | 6.85 | -0.70 | -9.27% | 6.83 | 7.48 | 51471 | 3674 | 1.24% |
| 2024-10-08 | 7.83 | 7.55 | 0.42 | 5.89% | 7.20 | 7.84 | 83601 | 6237 | 2.02% |
| 2024-09-30 | 6.81 | 7.13 | 0.52 | 7.87% | 6.62 | 7.21 | 70427 | 4902 | 1.70% |
| 2024-09-27 | 6.42 | 6.61 | 0.22 | 3.44% | 6.42 | 6.62 | 17747 | 1159 | 0.43% |
| 2024-09-26 | 6.24 | 6.39 | 0.16 | 2.57% | 6.23 | 6.39 | 15278 | 964 | 0.37% |
| 2024-09-25 | 6.25 | 6.23 | -0.01 | -0.16% | 6.23 | 6.38 | 20855 | 1315 | 0.50% |
| 2024-09-24 | 6.13 | 6.24 | 0.16 | 2.63% | 6.06 | 6.24 | 16229 | 1005 | 0.39% |
| 2024-09-23 | 6.02 | 6.08 | 0.06 | 1.00% | 5.97 | 6.12 | 12058 | 730 | 0.29% |
| 2024-09-20 | 6.06 | 6.02 | -0.06 | -0.99% | 5.98 | 6.09 | 6674 | 402 | 0.16% |
| 2024-09-19 | 5.94 | 6.08 | 0.14 | 2.36% | 5.90 | 6.08 | 12612 | 759 | 0.30% |
| 2024-09-18 | 5.99 | 5.94 | -0.05 | -0.83% | 5.86 | 6.02 | 10229 | 606 | 0.25% |
| 2024-09-13 | 6.03 | 5.99 | -0.02 | -0.33% | 5.98 | 6.05 | 8475 | 509 | 0.20% |
| 2024-09-12 | 6.07 | 6.01 | -0.09 | -1.48% | 5.98 | 6.14 | 10638 | 643 | 0.26% |
| 2024-09-11 | 6.12 | 6.10 | -0.02 | -0.33% | 6.07 | 6.16 | 5348 | 326 | 0.13% |
| 2024-09-10 | 6.05 | 6.12 | 0.05 | 0.82% | 6.00 | 6.15 | 10702 | 649 | 0.26% |
| 2024-09-09 | 6.11 | 6.07 | -0.04 | -0.65% | 6.03 | 6.20 | 15918 | 969 | 0.38% |
| 2024-09-06 | 6.29 | 6.11 | -0.14 | -2.24% | 6.08 | 6.29 | 6548 | 404 | 0.16% |
| 2024-09-05 | 6.19 | 6.25 | 0.03 | 0.48% | 6.19 | 6.26 | 7145 | 444 | 0.17% |
| 2024-09-04 | 6.28 | 6.22 | -0.03 | -0.48% | 6.19 | 6.28 | 8708 | 542 | 0.21% |
| 2024-09-03 | 6.22 | 6.25 | 0.04 | 0.64% | 6.15 | 6.27 | 11179 | 697 | 0.27% |
| 2024-09-02 | 6.17 | 6.21 | 0.03 | 0.49% | 6.15 | 6.25 | 11986 | 744 | 0.29% |
| 2024-08-30 | 6.15 | 6.18 | 0.03 | 0.49% | 6.12 | 6.24 | 12628 | 782 | 0.30% |
| 2024-08-29 | 6.06 | 6.15 | 0.07 | 1.15% | 6.03 | 6.15 | 10381 | 633 | 0.25% |
| 2024-08-28 | 6.07 | 6.08 | 0.04 | 0.66% | 5.99 | 6.12 | 9194 | 557 | 0.22% |
| 2024-08-27 | 6.12 | 6.04 | -0.03 | -0.49% | 6.02 | 6.12 | 9862 | 596 | 0.24% |
| 2024-08-26 | 5.99 | 6.07 | 0.10 | 1.68% | 5.93 | 6.08 | 8894 | 537 | 0.21% |
| 2024-08-23 | 6.04 | 5.97 | -0.06 | -1.00% | 5.93 | 6.08 | 10960 | 656 | 0.26% |
| 2024-08-22 | 6.11 | 6.03 | -0.04 | -0.66% | 6.03 | 6.13 | 8973 | 544 | 0.22% |
| 2024-08-21 | 6.05 | 6.07 | 0.00 | 0.00% | 6.00 | 6.10 | 8999 | 546 | 0.22% |
| 2024-08-20 | 6.17 | 6.07 | -0.08 | -1.30% | 5.99 | 6.25 | 21071 | 1285 | 0.51% |
| 2024-08-19 | 6.16 | 6.15 | -0.01 | -0.16% | 6.13 | 6.24 | 7138 | 440 | 0.17% |
| 2024-08-16 | 6.22 | 6.16 | -0.06 | -0.96% | 6.16 | 6.23 | 7002 | 434 | 0.17% |
| 2024-08-15 | 6.19 | 6.22 | -0.02 | -0.32% | 6.18 | 6.28 | 11815 | 735 | 0.29% |
| 2024-08-14 | 6.28 | 6.24 | -0.04 | -0.64% | 6.19 | 6.36 | 12789 | 801 | 0.31% |
| 2024-08-13 | 6.32 | 6.28 | -0.01 | -0.16% | 6.20 | 6.32 | 9217 | 577 | 0.22% |