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 | 7.91 | 0.13 | 1.67% | 7.70 | 7.98 | 432239 | 34029 | 1.91% |
| 2024-11-20 | 7.67 | 7.78 | 0.08 | 1.04% | 7.58 | 7.79 | 301676 | 23201 | 1.33% |
| 2024-11-19 | 7.66 | 7.70 | 0.04 | 0.52% | 7.60 | 7.70 | 239204 | 18287 | 1.06% |
| 2024-11-18 | 7.58 | 7.66 | 0.09 | 1.19% | 7.58 | 7.73 | 343854 | 26392 | 1.52% |
| 2024-11-15 | 7.65 | 7.57 | -0.11 | -1.43% | 7.56 | 7.76 | 251137 | 19190 | 1.11% |
| 2024-11-14 | 7.82 | 7.68 | -0.13 | -1.66% | 7.66 | 7.98 | 389992 | 30550 | 1.72% |
| 2024-11-13 | 7.76 | 7.81 | 0.02 | 0.26% | 7.70 | 7.86 | 240852 | 18764 | 1.06% |
| 2024-11-12 | 7.89 | 7.79 | -0.10 | -1.27% | 7.73 | 7.90 | 304939 | 23826 | 1.35% |
| 2024-11-11 | 7.68 | 7.89 | 0.19 | 2.47% | 7.64 | 7.91 | 453580 | 35405 | 2.00% |
| 2024-11-08 | 7.81 | 7.70 | -0.08 | -1.03% | 7.65 | 7.90 | 375487 | 29136 | 1.66% |
| 2024-11-07 | 7.59 | 7.78 | 0.15 | 1.97% | 7.53 | 7.78 | 413184 | 31877 | 1.82% |
| 2024-11-06 | 7.74 | 7.63 | -0.13 | -1.68% | 7.61 | 7.80 | 485730 | 37270 | 2.14% |
| 2024-11-05 | 7.74 | 7.76 | 0.01 | 0.13% | 7.63 | 7.78 | 356381 | 27484 | 1.57% |
| 2024-11-04 | 7.73 | 7.75 | 0.02 | 0.26% | 7.65 | 7.77 | 193478 | 14913 | 0.85% |
| 2024-11-01 | 7.80 | 7.73 | -0.07 | -0.90% | 7.66 | 7.84 | 281954 | 21838 | 1.24% |
| 2024-10-31 | 7.63 | 7.80 | 0.17 | 2.23% | 7.63 | 7.87 | 435338 | 33918 | 1.92% |
| 2024-10-30 | 7.80 | 7.63 | -0.18 | -2.30% | 7.58 | 7.91 | 365114 | 28098 | 1.61% |
| 2024-10-29 | 7.66 | 7.81 | 0.14 | 1.83% | 7.64 | 7.87 | 628237 | 48744 | 2.77% |
| 2024-10-28 | 7.60 | 7.67 | -0.06 | -0.78% | 7.17 | 7.71 | 700201 | 52569 | 3.09% |
| 2024-10-25 | 7.74 | 7.73 | -0.02 | -0.26% | 7.59 | 7.76 | 254259 | 19519 | 1.12% |
| 2024-10-24 | 7.85 | 7.75 | -0.11 | -1.40% | 7.71 | 7.85 | 252796 | 19580 | 1.12% |
| 2024-10-23 | 7.80 | 7.86 | 0.07 | 0.90% | 7.68 | 7.91 | 461436 | 36083 | 2.04% |
| 2024-10-22 | 7.63 | 7.79 | 0.15 | 1.96% | 7.61 | 7.80 | 354339 | 27425 | 1.56% |
| 2024-10-21 | 7.64 | 7.64 | 0.01 | 0.13% | 7.54 | 7.69 | 305706 | 23280 | 1.35% |
| 2024-10-18 | 7.48 | 7.63 | 0.16 | 2.14% | 7.42 | 7.73 | 379227 | 28763 | 1.67% |
| 2024-10-17 | 7.59 | 7.47 | -0.14 | -1.84% | 7.46 | 7.71 | 304357 | 23042 | 1.34% |
| 2024-10-16 | 7.49 | 7.61 | 0.06 | 0.79% | 7.43 | 7.68 | 334209 | 25392 | 1.47% |
| 2024-10-15 | 7.93 | 7.55 | -0.47 | -5.86% | 7.55 | 7.98 | 816625 | 63206 | 3.60% |
| 2024-10-14 | 7.98 | 8.02 | 0.05 | 0.63% | 7.86 | 8.12 | 385075 | 30798 | 1.70% |
| 2024-10-11 | 8.21 | 7.97 | -0.24 | -2.92% | 7.90 | 8.23 | 416736 | 33657 | 1.84% |
| 2024-10-10 | 8.02 | 8.21 | 0.20 | 2.50% | 7.98 | 8.52 | 872818 | 72459 | 3.85% |
| 2024-10-09 | 8.25 | 8.01 | -0.44 | -5.21% | 8.01 | 8.41 | 766560 | 62779 | 3.38% |
| 2024-10-08 | 9.10 | 8.45 | 0.13 | 1.56% | 8.10 | 9.10 | 1343122 | 114142 | 5.93% |
| 2024-09-30 | 7.93 | 8.32 | 0.56 | 7.22% | 7.80 | 8.42 | 1260166 | 101825 | 5.56% |
| 2024-09-27 | 7.64 | 7.76 | 0.16 | 2.11% | 7.50 | 7.82 | 1045365 | 79747 | 4.61% |
| 2024-09-26 | 7.61 | 7.60 | -0.10 | -1.30% | 7.14 | 7.64 | 1164861 | 86051 | 5.14% |
| 2024-09-25 | 8.15 | 7.70 | -0.43 | -5.29% | 7.63 | 8.21 | 980142 | 77470 | 4.32% |
| 2024-09-24 | 7.95 | 8.13 | 0.28 | 3.57% | 7.86 | 8.28 | 423163 | 34343 | 1.87% |
| 2024-09-23 | 7.54 | 7.85 | 0.30 | 3.97% | 7.51 | 8.00 | 316082 | 24711 | 1.39% |
| 2024-09-20 | 7.55 | 7.55 | -0.03 | -0.40% | 7.43 | 7.60 | 182008 | 13674 | 0.80% |
| 2024-09-19 | 7.60 | 7.58 | 0.01 | 0.13% | 7.46 | 7.62 | 194316 | 14703 | 0.86% |
| 2024-09-18 | 7.56 | 7.57 | -0.02 | -0.26% | 7.47 | 7.67 | 141412 | 10702 | 0.62% |
| 2024-09-13 | 7.58 | 7.59 | 0.01 | 0.13% | 7.54 | 7.67 | 132214 | 10059 | 0.58% |
| 2024-09-12 | 7.42 | 7.58 | 0.15 | 2.02% | 7.40 | 7.69 | 201970 | 15357 | 0.89% |
| 2024-09-11 | 7.56 | 7.43 | -0.13 | -1.72% | 7.33 | 7.56 | 252697 | 18748 | 1.11% |
| 2024-09-10 | 7.71 | 7.56 | -0.15 | -1.95% | 7.45 | 7.80 | 208961 | 15830 | 0.92% |
| 2024-09-09 | 7.80 | 7.71 | -0.10 | -1.28% | 7.64 | 7.84 | 187218 | 14455 | 0.83% |
| 2024-09-06 | 7.90 | 7.81 | -0.08 | -1.01% | 7.74 | 7.92 | 220609 | 17266 | 0.97% |
| 2024-09-05 | 8.01 | 7.89 | -0.14 | -1.74% | 7.77 | 8.05 | 403549 | 31781 | 1.78% |
| 2024-09-04 | 8.21 | 8.03 | -0.21 | -2.55% | 8.00 | 8.33 | 322079 | 26191 | 1.42% |
| 2024-09-03 | 8.56 | 8.24 | -0.38 | -4.41% | 8.15 | 8.68 | 319075 | 26577 | 1.41% |
| 2024-09-02 | 8.50 | 8.62 | 0.12 | 1.41% | 8.36 | 8.78 | 254166 | 22019 | 1.12% |
| 2024-08-30 | 8.61 | 8.50 | -0.12 | -1.39% | 8.36 | 8.65 | 259321 | 22064 | 1.14% |
| 2024-08-29 | 8.71 | 8.62 | -0.07 | -0.81% | 8.53 | 8.71 | 131198 | 11289 | 0.58% |
| 2024-08-28 | 8.63 | 8.69 | 0.05 | 0.58% | 8.59 | 8.85 | 141165 | 12352 | 0.62% |
| 2024-08-27 | 8.60 | 8.64 | 0.04 | 0.47% | 8.53 | 8.68 | 108010 | 9306 | 0.48% |
| 2024-08-26 | 8.87 | 8.60 | -0.31 | -3.48% | 8.48 | 8.90 | 239885 | 20708 | 1.06% |
| 2024-08-23 | 8.80 | 8.91 | 0.09 | 1.02% | 8.73 | 9.01 | 196666 | 17465 | 0.87% |
| 2024-08-22 | 8.58 | 8.82 | 0.23 | 2.68% | 8.55 | 8.85 | 266075 | 23333 | 1.17% |
| 2024-08-21 | 8.61 | 8.59 | -0.06 | -0.69% | 8.43 | 8.66 | 116143 | 9897 | 0.51% |
| 2024-08-20 | 8.80 | 8.65 | -0.09 | -1.03% | 8.45 | 8.83 | 168289 | 14460 | 0.74% |
| 2024-08-19 | 8.54 | 8.74 | 0.17 | 1.98% | 8.51 | 8.78 | 189856 | 16503 | 0.84% |
| 2024-08-16 | 8.75 | 8.57 | -0.20 | -2.28% | 8.40 | 8.80 | 234950 | 20122 | 1.04% |
| 2024-08-15 | 8.59 | 8.77 | 0.16 | 1.86% | 8.55 | 8.84 | 211824 | 18528 | 0.93% |
| 2024-08-14 | 8.44 | 8.61 | 0.15 | 1.77% | 8.31 | 8.83 | 280438 | 24239 | 1.24% |
| 2024-08-13 | 8.48 | 8.46 | -0.02 | -0.24% | 8.38 | 8.58 | 123344 | 10473 | 0.54% |