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 | 8.00 | 8.06 | 0.01 | 0.12% | 7.95 | 8.13 | 407763 | 32801 | 2.55% |
| 2024-11-20 | 7.78 | 8.05 | 0.23 | 2.94% | 7.71 | 8.06 | 537892 | 42539 | 3.37% |
| 2024-11-19 | 7.78 | 7.82 | -0.06 | -0.76% | 7.64 | 7.83 | 350038 | 27054 | 2.19% |
| 2024-11-18 | 7.71 | 7.88 | 0.29 | 3.82% | 7.71 | 7.99 | 566961 | 44469 | 3.55% |
| 2024-11-15 | 7.62 | 7.59 | -0.09 | -1.17% | 7.56 | 7.79 | 283668 | 21786 | 1.78% |
| 2024-11-14 | 7.83 | 7.68 | -0.11 | -1.41% | 7.65 | 7.92 | 300072 | 23200 | 1.88% |
| 2024-11-13 | 7.63 | 7.79 | 0.13 | 1.70% | 7.58 | 7.82 | 322386 | 24870 | 2.02% |
| 2024-11-12 | 7.68 | 7.66 | 0.06 | 0.79% | 7.58 | 7.80 | 382489 | 29424 | 2.39% |
| 2024-11-11 | 7.38 | 7.60 | 0.17 | 2.29% | 7.38 | 7.61 | 272973 | 20468 | 1.71% |
| 2024-11-08 | 7.58 | 7.43 | -0.07 | -0.93% | 7.37 | 7.65 | 279366 | 20877 | 1.75% |
| 2024-11-07 | 7.37 | 7.50 | 0.17 | 2.32% | 7.30 | 7.50 | 278989 | 20695 | 1.75% |
| 2024-11-06 | 7.36 | 7.43 | 0.07 | 0.95% | 7.34 | 7.46 | 302631 | 22399 | 1.89% |
| 2024-11-05 | 7.22 | 7.36 | 0.11 | 1.52% | 7.21 | 7.37 | 253231 | 18499 | 1.59% |
| 2024-11-04 | 7.25 | 7.25 | 0.00 | 0.00% | 7.17 | 7.26 | 196355 | 14149 | 1.23% |
| 2024-11-01 | 7.24 | 7.25 | -0.01 | -0.14% | 7.14 | 7.33 | 225744 | 16365 | 1.41% |
| 2024-10-31 | 7.31 | 7.26 | -0.02 | -0.27% | 7.19 | 7.32 | 242430 | 17573 | 1.52% |
| 2024-10-30 | 7.28 | 7.28 | 0.01 | 0.14% | 7.21 | 7.37 | 149352 | 10879 | 0.94% |
| 2024-10-29 | 7.42 | 7.27 | -0.13 | -1.76% | 7.23 | 7.45 | 166186 | 12159 | 1.04% |
| 2024-10-28 | 7.39 | 7.40 | 0.04 | 0.54% | 7.26 | 7.41 | 178332 | 13090 | 1.12% |
| 2024-10-25 | 7.17 | 7.36 | 0.21 | 2.94% | 7.16 | 7.39 | 223007 | 16280 | 1.40% |
| 2024-10-24 | 7.22 | 7.15 | -0.11 | -1.52% | 7.10 | 7.24 | 134030 | 9583 | 0.84% |
| 2024-10-23 | 7.14 | 7.26 | 0.14 | 1.97% | 7.13 | 7.29 | 228342 | 16493 | 1.43% |
| 2024-10-22 | 7.09 | 7.12 | 0.04 | 0.56% | 7.05 | 7.13 | 169370 | 12011 | 1.06% |
| 2024-10-21 | 7.14 | 7.08 | -0.05 | -0.70% | 7.05 | 7.16 | 178350 | 12651 | 1.12% |
| 2024-10-18 | 6.96 | 7.13 | 0.14 | 2.00% | 6.93 | 7.24 | 198571 | 14056 | 1.24% |
| 2024-10-17 | 7.10 | 6.99 | -0.08 | -1.13% | 6.99 | 7.14 | 129813 | 9147 | 0.81% |
| 2024-10-16 | 7.00 | 7.07 | 0.00 | 0.00% | 6.97 | 7.16 | 143160 | 10105 | 0.90% |
| 2024-10-15 | 7.23 | 7.07 | -0.21 | -2.88% | 7.07 | 7.24 | 184272 | 13187 | 1.15% |
| 2024-10-14 | 7.24 | 7.28 | 0.05 | 0.69% | 7.11 | 7.30 | 169523 | 12239 | 1.06% |
| 2024-10-11 | 7.49 | 7.23 | -0.25 | -3.34% | 7.17 | 7.49 | 207710 | 15161 | 1.30% |
| 2024-10-10 | 7.43 | 7.48 | 0.07 | 0.94% | 7.34 | 7.62 | 220035 | 16510 | 1.38% |
| 2024-10-09 | 7.80 | 7.41 | -0.56 | -7.03% | 7.40 | 7.80 | 328822 | 24976 | 2.06% |
| 2024-10-08 | 8.50 | 7.97 | 0.20 | 2.57% | 7.64 | 8.53 | 564568 | 45579 | 3.53% |
| 2024-09-30 | 7.50 | 7.77 | 0.52 | 7.17% | 7.35 | 7.81 | 445453 | 33906 | 2.79% |
| 2024-09-27 | 7.24 | 7.25 | 0.12 | 1.68% | 7.14 | 7.32 | 254915 | 18427 | 1.60% |
| 2024-09-26 | 6.95 | 7.13 | 0.21 | 3.03% | 6.89 | 7.13 | 128314 | 9009 | 0.80% |
| 2024-09-25 | 6.90 | 6.92 | 0.09 | 1.32% | 6.89 | 7.07 | 129481 | 9054 | 0.81% |
| 2024-09-24 | 6.65 | 6.83 | 0.20 | 3.02% | 6.64 | 6.84 | 109200 | 7397 | 0.68% |
| 2024-09-23 | 6.63 | 6.63 | 0.00 | 0.00% | 6.59 | 6.72 | 60790 | 4042 | 0.38% |
| 2024-09-20 | 6.66 | 6.63 | -0.03 | -0.45% | 6.57 | 6.67 | 54688 | 3618 | 0.34% |
| 2024-09-19 | 6.60 | 6.66 | 0.09 | 1.37% | 6.55 | 6.72 | 68307 | 4542 | 0.43% |
| 2024-09-18 | 6.55 | 6.57 | 0.01 | 0.15% | 6.50 | 6.62 | 53896 | 3527 | 0.34% |
| 2024-09-13 | 6.60 | 6.56 | -0.04 | -0.61% | 6.53 | 6.64 | 52756 | 3471 | 0.33% |
| 2024-09-12 | 6.58 | 6.60 | 0.02 | 0.30% | 6.56 | 6.68 | 64239 | 4253 | 0.40% |
| 2024-09-11 | 6.58 | 6.58 | -0.03 | -0.45% | 6.52 | 6.64 | 46792 | 3079 | 0.29% |
| 2024-09-10 | 6.58 | 6.61 | 0.06 | 0.92% | 6.50 | 6.64 | 63654 | 4177 | 0.40% |
| 2024-09-09 | 6.64 | 6.55 | -0.03 | -0.46% | 6.53 | 6.65 | 61711 | 4054 | 0.39% |
| 2024-09-06 | 6.67 | 6.58 | -0.07 | -1.05% | 6.54 | 6.67 | 68212 | 4502 | 0.43% |
| 2024-09-05 | 6.59 | 6.65 | 0.06 | 0.91% | 6.57 | 6.70 | 76997 | 5108 | 0.48% |
| 2024-09-04 | 6.46 | 6.59 | 0.09 | 1.38% | 6.45 | 6.63 | 102459 | 6739 | 0.64% |
| 2024-09-03 | 6.36 | 6.50 | 0.12 | 1.88% | 6.36 | 6.50 | 73136 | 4717 | 0.46% |
| 2024-09-02 | 6.35 | 6.38 | 0.04 | 0.63% | 6.33 | 6.45 | 81440 | 5221 | 0.51% |
| 2024-08-30 | 6.27 | 6.34 | 0.04 | 0.63% | 6.27 | 6.43 | 92194 | 5871 | 0.58% |
| 2024-08-29 | 6.18 | 6.30 | 0.08 | 1.29% | 6.18 | 6.32 | 45280 | 2839 | 0.28% |
| 2024-08-28 | 6.10 | 6.22 | 0.08 | 1.30% | 6.10 | 6.25 | 36310 | 2248 | 0.23% |
| 2024-08-27 | 6.17 | 6.14 | -0.04 | -0.65% | 6.10 | 6.20 | 33747 | 2071 | 0.21% |
| 2024-08-26 | 6.07 | 6.18 | 0.11 | 1.81% | 6.07 | 6.21 | 46879 | 2889 | 0.29% |
| 2024-08-23 | 6.13 | 6.07 | -0.07 | -1.14% | 6.03 | 6.14 | 56020 | 3403 | 0.35% |
| 2024-08-22 | 6.19 | 6.14 | -0.04 | -0.65% | 6.13 | 6.25 | 40154 | 2478 | 0.25% |
| 2024-08-21 | 6.20 | 6.18 | 0.00 | 0.00% | 6.13 | 6.22 | 33454 | 2069 | 0.21% |
| 2024-08-20 | 6.33 | 6.18 | -0.14 | -2.22% | 6.15 | 6.35 | 65129 | 4045 | 0.41% |
| 2024-08-19 | 6.34 | 6.32 | 0.02 | 0.32% | 6.29 | 6.36 | 40351 | 2554 | 0.25% |
| 2024-08-16 | 6.38 | 6.30 | -0.04 | -0.63% | 6.30 | 6.40 | 40096 | 2538 | 0.25% |
| 2024-08-15 | 6.31 | 6.34 | 0.04 | 0.63% | 6.27 | 6.41 | 50458 | 3206 | 0.32% |