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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-31 | 7.58 | 7.77 | 0.25 | 3.32% | 7.53 | 7.89 | 1578054 | 122853 | 1.94% |
| 2024-10-30 | 7.54 | 7.52 | -0.02 | -0.27% | 7.45 | 7.73 | 703437 | 53135 | 0.87% |
| 2024-10-29 | 7.68 | 7.54 | -0.11 | -1.44% | 7.51 | 7.69 | 669750 | 50864 | 0.82% |
| 2024-10-28 | 7.60 | 7.65 | 0.02 | 0.26% | 7.51 | 7.76 | 655842 | 50258 | 0.81% |
| 2024-10-25 | 7.66 | 7.63 | -0.01 | -0.13% | 7.55 | 7.68 | 608588 | 46371 | 0.75% |
| 2024-10-24 | 7.59 | 7.64 | 0.01 | 0.13% | 7.53 | 7.69 | 574578 | 43857 | 0.71% |
| 2024-10-23 | 7.77 | 7.63 | -0.14 | -1.80% | 7.54 | 7.82 | 1364696 | 104421 | 1.68% |
| 2024-10-22 | 7.65 | 7.77 | 0.13 | 1.70% | 7.55 | 7.84 | 1006102 | 77931 | 1.24% |
| 2024-10-21 | 7.84 | 7.64 | -0.20 | -2.55% | 7.54 | 7.89 | 1509977 | 115340 | 1.86% |
| 2024-10-18 | 7.52 | 7.84 | 0.19 | 2.48% | 7.51 | 7.95 | 1161376 | 90110 | 1.43% |
| 2024-10-17 | 7.77 | 7.65 | -0.02 | -0.26% | 7.63 | 7.95 | 1247346 | 97577 | 1.54% |
| 2024-10-16 | 7.59 | 7.67 | 0.03 | 0.39% | 7.56 | 7.87 | 1260919 | 97272 | 1.55% |
| 2024-10-15 | 7.92 | 7.64 | -0.28 | -3.54% | 7.64 | 7.93 | 988478 | 76615 | 1.22% |
| 2024-10-14 | 7.47 | 7.92 | 0.45 | 6.02% | 7.47 | 7.95 | 1816584 | 142206 | 2.24% |
| 2024-10-11 | 7.60 | 7.47 | -0.30 | -3.86% | 7.40 | 7.71 | 888727 | 66755 | 1.09% |
| 2024-10-10 | 7.57 | 7.77 | 0.20 | 2.64% | 7.55 | 8.05 | 1585955 | 124072 | 1.95% |
| 2024-10-09 | 7.69 | 7.57 | -0.28 | -3.57% | 7.41 | 7.95 | 2075746 | 160652 | 2.56% |
| 2024-10-08 | 8.49 | 7.85 | 0.08 | 1.03% | 7.61 | 8.54 | 3048652 | 242501 | 3.75% |
| 2024-09-30 | 7.56 | 7.77 | 0.36 | 4.86% | 7.34 | 7.90 | 2253332 | 172257 | 2.78% |
| 2024-09-27 | 7.38 | 7.41 | 0.16 | 2.21% | 7.26 | 7.52 | 1212736 | 89505 | 1.49% |
| 2024-09-26 | 6.90 | 7.25 | 0.34 | 4.92% | 6.85 | 7.26 | 1431542 | 101194 | 1.76% |
| 2024-09-25 | 6.95 | 6.91 | 0.01 | 0.14% | 6.84 | 7.18 | 1069087 | 74590 | 1.32% |
| 2024-09-24 | 6.64 | 6.90 | 0.30 | 4.55% | 6.58 | 6.95 | 1280443 | 86801 | 1.58% |
| 2024-09-23 | 6.50 | 6.60 | 0.05 | 0.76% | 6.50 | 6.67 | 600380 | 39673 | 0.74% |
| 2024-09-20 | 6.55 | 6.55 | 0.00 | 0.00% | 6.42 | 6.57 | 795756 | 51848 | 0.98% |
| 2024-09-19 | 6.27 | 6.55 | 0.30 | 4.80% | 6.20 | 6.58 | 1327418 | 85893 | 1.63% |
| 2024-09-18 | 6.09 | 6.25 | 0.18 | 2.97% | 6.02 | 6.27 | 674217 | 41777 | 0.83% |
| 2024-09-13 | 6.12 | 6.07 | -0.04 | -0.65% | 6.05 | 6.16 | 419154 | 25552 | 0.52% |
| 2024-09-12 | 6.15 | 6.11 | -0.04 | -0.65% | 6.10 | 6.27 | 459448 | 28347 | 0.57% |
| 2024-09-11 | 6.05 | 6.15 | 0.08 | 1.32% | 5.98 | 6.20 | 628998 | 38439 | 0.77% |
| 2024-09-10 | 6.02 | 6.07 | 0.07 | 1.17% | 6.00 | 6.15 | 591361 | 35900 | 0.73% |
| 2024-09-09 | 6.16 | 6.00 | -0.20 | -3.23% | 5.95 | 6.19 | 866376 | 52168 | 1.07% |
| 2024-09-06 | 6.26 | 6.20 | -0.09 | -1.43% | 6.18 | 6.30 | 426072 | 26521 | 0.52% |
| 2024-09-05 | 6.29 | 6.29 | -0.01 | -0.16% | 6.20 | 6.36 | 472675 | 29603 | 0.58% |
| 2024-09-04 | 6.31 | 6.30 | -0.02 | -0.32% | 6.16 | 6.32 | 568486 | 35542 | 0.70% |
| 2024-09-03 | 6.35 | 6.32 | -0.05 | -0.78% | 6.26 | 6.37 | 645663 | 40749 | 0.80% |
| 2024-09-02 | 6.36 | 6.37 | 0.01 | 0.16% | 6.24 | 6.49 | 819148 | 52356 | 1.01% |
| 2024-08-30 | 6.21 | 6.36 | 0.07 | 1.11% | 6.06 | 6.51 | 1819874 | 115930 | 2.24% |
| 2024-08-29 | 6.61 | 6.29 | -0.39 | -5.84% | 6.16 | 6.61 | 2017449 | 127579 | 2.48% |
| 2024-08-28 | 6.66 | 6.68 | -0.01 | -0.15% | 6.56 | 6.76 | 480123 | 31957 | 0.59% |
| 2024-08-27 | 6.73 | 6.69 | -0.06 | -0.89% | 6.60 | 6.77 | 469766 | 31280 | 0.58% |
| 2024-08-26 | 6.67 | 6.75 | 0.09 | 1.35% | 6.55 | 6.80 | 626238 | 42045 | 0.77% |
| 2024-08-23 | 6.51 | 6.66 | 0.14 | 2.15% | 6.48 | 6.68 | 554700 | 36729 | 0.68% |
| 2024-08-22 | 6.54 | 6.52 | -0.01 | -0.15% | 6.41 | 6.55 | 483234 | 31331 | 0.60% |
| 2024-08-21 | 6.62 | 6.53 | -0.12 | -1.80% | 6.50 | 6.72 | 440010 | 28904 | 0.54% |
| 2024-08-20 | 6.71 | 6.65 | -0.05 | -0.75% | 6.58 | 6.72 | 504982 | 33531 | 0.62% |
| 2024-08-19 | 6.54 | 6.70 | 0.15 | 2.29% | 6.53 | 6.77 | 713514 | 47827 | 0.88% |
| 2024-08-16 | 6.56 | 6.55 | 0.03 | 0.46% | 6.49 | 6.62 | 396440 | 26008 | 0.49% |
| 2024-08-15 | 6.43 | 6.52 | 0.15 | 2.35% | 6.36 | 6.58 | 461389 | 29998 | 0.57% |
| 2024-08-14 | 6.48 | 6.37 | -0.11 | -1.70% | 6.36 | 6.48 | 284218 | 18206 | 0.35% |
| 2024-08-13 | 6.51 | 6.48 | -0.03 | -0.46% | 6.41 | 6.57 | 299158 | 19338 | 0.37% |
| 2024-08-12 | 6.50 | 6.51 | -0.01 | -0.15% | 6.46 | 6.61 | 303248 | 19809 | 0.37% |
| 2024-08-09 | 6.58 | 6.52 | -0.06 | -0.91% | 6.51 | 6.72 | 423876 | 28033 | 0.52% |
| 2024-08-08 | 6.55 | 6.58 | 0.01 | 0.15% | 6.48 | 6.64 | 450487 | 29571 | 0.55% |
| 2024-08-07 | 6.45 | 6.57 | 0.09 | 1.39% | 6.45 | 6.68 | 773389 | 51163 | 0.95% |
| 2024-08-06 | 6.35 | 6.48 | 0.13 | 2.05% | 6.35 | 6.49 | 579176 | 37328 | 0.71% |
| 2024-08-05 | 6.32 | 6.35 | -0.02 | -0.31% | 6.21 | 6.47 | 614754 | 39170 | 0.76% |
| 2024-08-02 | 6.32 | 6.37 | -0.04 | -0.62% | 6.30 | 6.41 | 582771 | 37039 | 0.72% |
| 2024-08-01 | 6.65 | 6.41 | -0.14 | -2.14% | 6.38 | 6.66 | 693555 | 45004 | 0.85% |
| 2024-07-31 | 6.29 | 6.55 | 0.22 | 3.48% | 6.23 | 6.57 | 934091 | 60296 | 1.15% |
| 2024-07-30 | 6.23 | 6.33 | 0.10 | 1.61% | 6.15 | 6.35 | 728501 | 45801 | 0.90% |
| 2024-07-29 | 6.52 | 6.23 | -0.30 | -4.59% | 6.18 | 6.53 | 1171263 | 73623 | 1.44% |
| 2024-07-26 | 6.56 | 6.53 | -0.02 | -0.31% | 6.39 | 6.67 | 778499 | 50817 | 0.96% |
| 2024-07-25 | 6.52 | 6.55 | 0.03 | 0.46% | 6.43 | 6.60 | 563233 | 36739 | 0.69% |
| 2024-07-24 | 6.51 | 6.52 | 0.02 | 0.31% | 6.45 | 6.65 | 654701 | 42899 | 0.81% |