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 | 7.50 | 7.43 | -0.09 | -1.20% | 7.38 | 7.55 | 159198 | 11861 | 0.54% |
| 2024-11-20 | 7.41 | 7.52 | 0.11 | 1.48% | 7.36 | 7.55 | 181599 | 13553 | 0.61% |
| 2024-11-19 | 7.32 | 7.41 | 0.06 | 0.82% | 7.26 | 7.49 | 222410 | 16398 | 0.75% |
| 2024-11-18 | 7.26 | 7.35 | 0.12 | 1.66% | 7.26 | 7.45 | 283842 | 20926 | 0.95% |
| 2024-11-15 | 7.32 | 7.23 | -0.07 | -0.96% | 7.23 | 7.40 | 200854 | 14682 | 0.68% |
| 2024-11-14 | 7.51 | 7.30 | -0.23 | -3.05% | 7.28 | 7.51 | 217298 | 16052 | 0.73% |
| 2024-11-13 | 7.46 | 7.53 | 0.03 | 0.40% | 7.40 | 7.53 | 185355 | 13830 | 0.62% |
| 2024-11-12 | 7.68 | 7.50 | -0.20 | -2.60% | 7.44 | 7.70 | 271020 | 20501 | 0.91% |
| 2024-11-11 | 7.38 | 7.70 | 0.30 | 4.05% | 7.36 | 7.71 | 492440 | 37350 | 1.66% |
| 2024-11-08 | 7.57 | 7.40 | -0.17 | -2.25% | 7.34 | 7.63 | 352855 | 26247 | 1.19% |
| 2024-11-07 | 7.35 | 7.57 | 0.19 | 2.57% | 7.31 | 7.65 | 287156 | 21639 | 0.97% |
| 2024-11-06 | 7.36 | 7.38 | 0.02 | 0.27% | 7.35 | 7.64 | 319333 | 23922 | 1.07% |
| 2024-11-05 | 7.28 | 7.36 | 0.08 | 1.10% | 7.23 | 7.42 | 273513 | 20068 | 0.92% |
| 2024-11-04 | 7.25 | 7.28 | 0.03 | 0.41% | 7.16 | 7.29 | 192201 | 13893 | 0.65% |
| 2024-11-01 | 7.38 | 7.25 | -0.13 | -1.76% | 7.21 | 7.43 | 279336 | 20432 | 0.94% |
| 2024-10-31 | 7.35 | 7.38 | 0.03 | 0.41% | 7.31 | 7.45 | 228986 | 16891 | 0.77% |
| 2024-10-30 | 7.46 | 7.35 | -0.11 | -1.47% | 7.29 | 7.51 | 261080 | 19235 | 0.88% |
| 2024-10-29 | 7.72 | 7.46 | -0.25 | -3.24% | 7.44 | 7.76 | 296608 | 22373 | 1.00% |
| 2024-10-28 | 7.64 | 7.71 | 0.07 | 0.92% | 7.31 | 7.72 | 316024 | 23982 | 1.06% |
| 2024-10-25 | 7.57 | 7.64 | 0.09 | 1.19% | 7.49 | 7.73 | 381519 | 29047 | 1.28% |
| 2024-10-24 | 7.50 | 7.55 | 0.00 | 0.00% | 7.47 | 7.61 | 186641 | 14084 | 0.63% |
| 2024-10-23 | 7.49 | 7.55 | 0.06 | 0.80% | 7.43 | 7.63 | 266988 | 20085 | 0.90% |
| 2024-10-22 | 7.30 | 7.49 | 0.19 | 2.60% | 7.23 | 7.60 | 447237 | 33486 | 1.50% |
| 2024-10-21 | 7.26 | 7.30 | 0.10 | 1.39% | 7.13 | 7.32 | 443904 | 32061 | 1.49% |
| 2024-10-18 | 7.13 | 7.20 | 0.00 | 0.00% | 6.95 | 7.33 | 534377 | 38038 | 1.80% |
| 2024-10-17 | 7.67 | 7.20 | -0.48 | -6.25% | 7.11 | 7.67 | 793701 | 58069 | 2.67% |
| 2024-10-16 | 7.30 | 7.68 | 0.39 | 5.35% | 7.28 | 7.80 | 578038 | 43938 | 1.94% |
| 2024-10-15 | 7.49 | 7.29 | -0.28 | -3.70% | 7.28 | 7.56 | 285213 | 21172 | 0.96% |
| 2024-10-14 | 7.36 | 7.57 | 0.31 | 4.27% | 7.36 | 7.75 | 412465 | 31143 | 1.39% |
| 2024-10-11 | 7.46 | 7.26 | -0.22 | -2.94% | 7.18 | 7.49 | 296567 | 21785 | 1.00% |
| 2024-10-10 | 7.22 | 7.48 | 0.33 | 4.62% | 7.18 | 7.84 | 759656 | 57028 | 2.55% |
| 2024-10-09 | 7.35 | 7.15 | -0.25 | -3.38% | 7.14 | 7.63 | 620981 | 45574 | 2.09% |
| 2024-10-08 | 7.93 | 7.40 | 0.14 | 1.93% | 7.23 | 7.99 | 1090008 | 82671 | 3.66% |
| 2024-09-30 | 6.83 | 7.26 | 0.56 | 8.36% | 6.74 | 7.30 | 1012875 | 70926 | 3.40% |
| 2024-09-27 | 6.76 | 6.70 | 0.00 | 0.00% | 6.47 | 6.81 | 913476 | 60599 | 3.07% |
| 2024-09-26 | 6.75 | 6.70 | -0.09 | -1.33% | 6.52 | 6.81 | 445643 | 29527 | 1.50% |
| 2024-09-25 | 6.65 | 6.79 | 0.22 | 3.35% | 6.65 | 6.86 | 439031 | 29789 | 1.48% |
| 2024-09-24 | 6.22 | 6.57 | 0.35 | 5.63% | 6.22 | 6.59 | 378939 | 24484 | 1.27% |
| 2024-09-23 | 6.13 | 6.22 | 0.15 | 2.47% | 5.95 | 6.25 | 344840 | 21190 | 1.16% |
| 2024-09-20 | 6.38 | 6.07 | -0.30 | -4.71% | 6.02 | 6.40 | 552065 | 33827 | 1.86% |
| 2024-09-19 | 6.40 | 6.37 | -0.03 | -0.47% | 6.31 | 6.44 | 185257 | 11786 | 0.62% |
| 2024-09-18 | 6.34 | 6.40 | 0.04 | 0.63% | 6.29 | 6.41 | 153037 | 9719 | 0.51% |
| 2024-09-13 | 6.34 | 6.36 | 0.05 | 0.79% | 6.27 | 6.44 | 154730 | 9877 | 0.52% |
| 2024-09-12 | 6.23 | 6.31 | 0.07 | 1.12% | 6.20 | 6.34 | 143701 | 9045 | 0.48% |
| 2024-09-11 | 6.32 | 6.24 | -0.08 | -1.27% | 6.18 | 6.33 | 232801 | 14518 | 0.78% |
| 2024-09-10 | 6.36 | 6.32 | -0.04 | -0.63% | 6.23 | 6.41 | 166852 | 10533 | 0.56% |
| 2024-09-09 | 6.51 | 6.36 | -0.15 | -2.30% | 6.33 | 6.54 | 244019 | 15668 | 0.82% |
| 2024-09-06 | 6.48 | 6.51 | 0.04 | 0.62% | 6.42 | 6.56 | 247035 | 16066 | 0.83% |
| 2024-09-05 | 6.46 | 6.47 | 0.02 | 0.31% | 6.41 | 6.49 | 145427 | 9383 | 0.49% |
| 2024-09-04 | 6.46 | 6.45 | -0.04 | -0.62% | 6.39 | 6.49 | 197993 | 12735 | 0.67% |
| 2024-09-03 | 6.59 | 6.49 | -0.11 | -1.67% | 6.37 | 6.64 | 360378 | 23319 | 1.21% |
| 2024-09-02 | 6.69 | 6.60 | -0.10 | -1.49% | 6.53 | 6.80 | 365255 | 24243 | 1.23% |
| 2024-08-30 | 6.72 | 6.70 | 0.00 | 0.00% | 6.61 | 6.82 | 362865 | 24418 | 1.22% |
| 2024-08-29 | 6.71 | 6.70 | -0.01 | -0.15% | 6.54 | 6.76 | 373704 | 24895 | 1.26% |
| 2024-08-28 | 7.00 | 6.71 | -0.65 | -8.83% | 6.63 | 7.00 | 802502 | 54433 | 2.70% |
| 2024-08-27 | 7.44 | 7.36 | -0.04 | -0.54% | 7.30 | 7.47 | 254630 | 18774 | 0.86% |
| 2024-08-26 | 7.76 | 7.40 | -0.36 | -4.64% | 7.30 | 7.79 | 503298 | 37489 | 1.69% |
| 2024-08-23 | 8.01 | 7.76 | -0.26 | -3.24% | 7.71 | 8.04 | 235961 | 18438 | 0.79% |
| 2024-08-22 | 7.87 | 8.02 | 0.13 | 1.65% | 7.82 | 8.07 | 152364 | 12176 | 0.51% |
| 2024-08-21 | 7.88 | 7.89 | 0.00 | 0.00% | 7.78 | 7.96 | 133037 | 10456 | 0.45% |
| 2024-08-20 | 7.96 | 7.89 | -0.08 | -1.00% | 7.78 | 8.01 | 186123 | 14639 | 0.63% |
| 2024-08-19 | 7.90 | 7.97 | 0.06 | 0.76% | 7.86 | 7.98 | 118682 | 9414 | 0.40% |
| 2024-08-16 | 8.05 | 7.91 | -0.11 | -1.37% | 7.77 | 8.07 | 237494 | 18731 | 0.80% |
| 2024-08-15 | 8.00 | 8.02 | 0.05 | 0.63% | 7.93 | 8.08 | 159648 | 12753 | 0.54% |
| 2024-08-14 | 7.90 | 7.97 | 0.07 | 0.89% | 7.86 | 8.09 | 190021 | 15198 | 0.64% |
| 2024-08-13 | 7.88 | 7.90 | -0.03 | -0.38% | 7.84 | 7.96 | 106444 | 8410 | 0.36% |