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 | 7.42 | 7.41 | -0.01 | -0.13% | 7.35 | 7.46 | 97576 | 7225 | 1.15% |
| 2024-11-20 | 7.32 | 7.42 | 0.09 | 1.23% | 7.31 | 7.45 | 127766 | 9439 | 1.50% |
| 2024-11-19 | 7.25 | 7.33 | 0.11 | 1.52% | 7.20 | 7.34 | 105480 | 7672 | 1.24% |
| 2024-11-18 | 7.28 | 7.22 | -0.04 | -0.55% | 7.18 | 7.39 | 135308 | 9834 | 1.59% |
| 2024-11-15 | 7.35 | 7.26 | -0.13 | -1.76% | 7.25 | 7.46 | 140052 | 10328 | 1.64% |
| 2024-11-14 | 7.61 | 7.39 | -0.23 | -3.02% | 7.36 | 7.62 | 138274 | 10347 | 1.62% |
| 2024-11-13 | 7.68 | 7.62 | -0.10 | -1.30% | 7.52 | 7.77 | 175542 | 13362 | 2.06% |
| 2024-11-12 | 7.70 | 7.72 | 0.05 | 0.65% | 7.66 | 7.88 | 300186 | 23372 | 3.53% |
| 2024-11-11 | 7.54 | 7.67 | 0.12 | 1.59% | 7.45 | 7.68 | 228487 | 17324 | 2.68% |
| 2024-11-08 | 7.66 | 7.55 | -0.05 | -0.66% | 7.51 | 7.70 | 203313 | 15406 | 2.39% |
| 2024-11-07 | 7.36 | 7.60 | 0.20 | 2.70% | 7.35 | 7.61 | 207710 | 15629 | 2.44% |
| 2024-11-06 | 7.44 | 7.40 | -0.04 | -0.54% | 7.36 | 7.50 | 196828 | 14616 | 2.31% |
| 2024-11-05 | 7.33 | 7.44 | 0.10 | 1.36% | 7.24 | 7.46 | 161051 | 11900 | 1.89% |
| 2024-11-04 | 7.16 | 7.34 | 0.18 | 2.51% | 7.16 | 7.42 | 134433 | 9806 | 1.58% |
| 2024-11-01 | 7.30 | 7.16 | -0.15 | -2.05% | 7.13 | 7.35 | 171892 | 12397 | 2.02% |
| 2024-10-31 | 7.33 | 7.31 | -0.02 | -0.27% | 7.28 | 7.38 | 140162 | 10255 | 1.65% |
| 2024-10-30 | 7.39 | 7.33 | -0.08 | -1.08% | 7.26 | 7.46 | 131360 | 9664 | 1.54% |
| 2024-10-29 | 7.69 | 7.41 | -0.20 | -2.63% | 7.40 | 7.83 | 222390 | 16730 | 2.61% |
| 2024-10-28 | 7.37 | 7.61 | -0.09 | -1.17% | 7.36 | 7.61 | 234553 | 17689 | 2.75% |
| 2024-10-25 | 7.57 | 7.70 | 0.07 | 0.92% | 7.55 | 7.70 | 175834 | 13456 | 2.06% |
| 2024-10-24 | 7.51 | 7.63 | 0.07 | 0.93% | 7.51 | 7.76 | 222977 | 17061 | 2.62% |
| 2024-10-23 | 7.58 | 7.56 | -0.03 | -0.40% | 7.51 | 7.63 | 150659 | 11402 | 1.77% |
| 2024-10-22 | 7.48 | 7.59 | 0.13 | 1.74% | 7.44 | 7.61 | 169618 | 12802 | 1.99% |
| 2024-10-21 | 7.38 | 7.46 | 0.10 | 1.36% | 7.31 | 7.53 | 173453 | 12879 | 2.04% |
| 2024-10-18 | 7.14 | 7.36 | 0.18 | 2.51% | 7.14 | 7.48 | 201915 | 14781 | 2.37% |
| 2024-10-17 | 7.23 | 7.18 | -0.02 | -0.28% | 7.16 | 7.34 | 126948 | 9208 | 1.49% |
| 2024-10-16 | 7.16 | 7.20 | 0.03 | 0.42% | 7.10 | 7.30 | 121772 | 8774 | 1.43% |
| 2024-10-15 | 7.27 | 7.17 | -0.11 | -1.51% | 7.15 | 7.34 | 149635 | 10830 | 1.76% |
| 2024-10-14 | 7.23 | 7.28 | 0.06 | 0.83% | 7.06 | 7.30 | 147882 | 10651 | 1.74% |
| 2024-10-11 | 7.51 | 7.22 | -0.31 | -4.12% | 7.13 | 7.51 | 162199 | 11839 | 1.90% |
| 2024-10-10 | 7.59 | 7.53 | -0.02 | -0.26% | 7.48 | 7.82 | 195766 | 14952 | 2.30% |
| 2024-10-09 | 8.05 | 7.55 | -0.68 | -8.26% | 7.55 | 8.11 | 336534 | 26403 | 3.95% |
| 2024-10-08 | 8.70 | 8.23 | 0.31 | 3.91% | 7.89 | 8.71 | 504032 | 41800 | 5.92% |
| 2024-09-30 | 7.49 | 7.92 | 0.71 | 9.85% | 7.45 | 7.93 | 436847 | 33801 | 5.13% |
| 2024-09-27 | 6.95 | 7.21 | 0.33 | 4.80% | 6.95 | 7.30 | 202394 | 14421 | 2.38% |
| 2024-09-26 | 6.68 | 6.88 | 0.20 | 2.99% | 6.59 | 6.89 | 153907 | 10403 | 1.81% |
| 2024-09-25 | 6.61 | 6.68 | 0.13 | 1.98% | 6.60 | 6.82 | 160155 | 10750 | 1.88% |
| 2024-09-24 | 6.45 | 6.55 | 0.17 | 2.66% | 6.36 | 6.55 | 122033 | 7907 | 1.43% |
| 2024-09-23 | 6.44 | 6.38 | 0.04 | 0.63% | 6.35 | 6.48 | 65136 | 4182 | 0.76% |
| 2024-09-20 | 6.45 | 6.34 | -0.08 | -1.25% | 6.28 | 6.45 | 59535 | 3777 | 0.70% |
| 2024-09-19 | 6.25 | 6.42 | 0.17 | 2.72% | 6.25 | 6.45 | 74804 | 4774 | 0.88% |
| 2024-09-18 | 6.30 | 6.25 | -0.07 | -1.11% | 6.16 | 6.35 | 60626 | 3776 | 0.71% |
| 2024-09-13 | 6.58 | 6.32 | -0.13 | -2.02% | 6.32 | 6.72 | 88617 | 5710 | 1.04% |
| 2024-09-12 | 6.38 | 6.45 | 0.09 | 1.42% | 6.38 | 6.53 | 70070 | 4540 | 0.82% |
| 2024-09-11 | 6.36 | 6.36 | -0.03 | -0.47% | 6.32 | 6.41 | 43243 | 2752 | 0.51% |
| 2024-09-10 | 6.52 | 6.39 | -0.08 | -1.24% | 6.29 | 6.53 | 68494 | 4358 | 0.80% |
| 2024-09-09 | 6.48 | 6.47 | -0.04 | -0.61% | 6.46 | 6.60 | 57265 | 3731 | 0.67% |
| 2024-09-06 | 6.65 | 6.51 | -0.15 | -2.25% | 6.51 | 6.69 | 49578 | 3255 | 0.58% |
| 2024-09-05 | 6.59 | 6.66 | 0.10 | 1.52% | 6.57 | 6.68 | 41029 | 2723 | 0.48% |
| 2024-09-04 | 6.54 | 6.56 | -0.01 | -0.15% | 6.52 | 6.62 | 42606 | 2802 | 0.50% |
| 2024-09-03 | 6.58 | 6.57 | -0.01 | -0.15% | 6.52 | 6.64 | 45179 | 2968 | 0.53% |
| 2024-09-02 | 6.72 | 6.58 | -0.15 | -2.23% | 6.58 | 6.76 | 57742 | 3843 | 0.68% |
| 2024-08-30 | 6.72 | 6.73 | 0.02 | 0.30% | 6.66 | 6.85 | 86710 | 5862 | 1.02% |
| 2024-08-29 | 6.55 | 6.71 | 0.15 | 2.29% | 6.53 | 6.73 | 64010 | 4269 | 0.75% |
| 2024-08-28 | 6.52 | 6.56 | 0.01 | 0.15% | 6.46 | 6.65 | 56249 | 3694 | 0.66% |
| 2024-08-27 | 6.54 | 6.55 | 0.01 | 0.15% | 6.50 | 6.63 | 76580 | 5033 | 0.90% |
| 2024-08-26 | 6.75 | 6.54 | -0.26 | -3.82% | 6.43 | 6.75 | 125351 | 8183 | 1.47% |
| 2024-08-23 | 6.77 | 6.80 | 0.01 | 0.15% | 6.74 | 6.82 | 53269 | 3611 | 0.63% |
| 2024-08-22 | 6.89 | 6.79 | -0.08 | -1.16% | 6.76 | 6.93 | 48956 | 3343 | 0.57% |
| 2024-08-21 | 6.93 | 6.87 | -0.12 | -1.72% | 6.86 | 6.98 | 59237 | 4089 | 0.70% |
| 2024-08-20 | 7.13 | 6.99 | -0.18 | -2.51% | 6.94 | 7.16 | 88543 | 6229 | 1.04% |
| 2024-08-19 | 7.27 | 7.17 | -0.09 | -1.24% | 7.15 | 7.32 | 79140 | 5704 | 0.93% |
| 2024-08-16 | 7.13 | 7.26 | 0.10 | 1.40% | 7.08 | 7.33 | 128055 | 9222 | 1.50% |
| 2024-08-15 | 7.18 | 7.16 | 0.03 | 0.42% | 7.07 | 7.23 | 78261 | 5607 | 0.92% |
| 2024-08-14 | 7.24 | 7.13 | -0.10 | -1.38% | 7.10 | 7.24 | 63784 | 4561 | 0.75% |
| 2024-08-13 | 7.28 | 7.23 | -0.07 | -0.96% | 7.16 | 7.29 | 71853 | 5174 | 0.84% |