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 | 7.84 | 7.79 | -0.06 | -0.76% | 7.74 | 7.86 | 64315 | 5008 | 0.54% |
| 2024-11-20 | 7.80 | 7.85 | 0.03 | 0.38% | 7.72 | 7.87 | 103357 | 8064 | 0.87% |
| 2024-11-19 | 7.77 | 7.82 | 0.05 | 0.64% | 7.69 | 7.85 | 99738 | 7744 | 0.84% |
| 2024-11-18 | 7.75 | 7.77 | 0.14 | 1.83% | 7.73 | 7.96 | 159728 | 12552 | 1.34% |
| 2024-11-15 | 7.63 | 7.63 | -0.03 | -0.39% | 7.61 | 7.75 | 80172 | 6166 | 0.67% |
| 2024-11-14 | 7.79 | 7.66 | -0.11 | -1.42% | 7.62 | 7.81 | 130114 | 10009 | 1.09% |
| 2024-11-13 | 7.72 | 7.77 | 0.03 | 0.39% | 7.69 | 7.80 | 88348 | 6847 | 0.74% |
| 2024-11-12 | 7.78 | 7.74 | -0.04 | -0.51% | 7.69 | 7.88 | 114233 | 8897 | 0.96% |
| 2024-11-11 | 7.88 | 7.78 | -0.13 | -1.64% | 7.74 | 7.88 | 135873 | 10565 | 1.14% |
| 2024-11-08 | 8.18 | 7.91 | -0.24 | -2.94% | 7.87 | 8.21 | 205654 | 16378 | 1.73% |
| 2024-11-07 | 7.95 | 8.15 | 0.17 | 2.13% | 7.85 | 8.18 | 133010 | 10779 | 1.12% |
| 2024-11-06 | 8.02 | 7.98 | -0.05 | -0.62% | 7.87 | 8.10 | 150472 | 11979 | 1.26% |
| 2024-11-05 | 7.90 | 8.03 | 0.14 | 1.77% | 7.84 | 8.08 | 176267 | 14083 | 1.48% |
| 2024-11-04 | 7.84 | 7.89 | 0.09 | 1.15% | 7.69 | 7.89 | 105778 | 8254 | 0.89% |
| 2024-11-01 | 7.80 | 7.80 | -0.05 | -0.64% | 7.78 | 7.99 | 137592 | 10829 | 1.15% |
| 2024-10-31 | 7.84 | 7.85 | 0.05 | 0.64% | 7.70 | 7.90 | 122004 | 9562 | 1.02% |
| 2024-10-30 | 7.67 | 7.80 | 0.12 | 1.56% | 7.65 | 7.86 | 106925 | 8332 | 0.90% |
| 2024-10-29 | 7.95 | 7.68 | -0.27 | -3.40% | 7.65 | 7.99 | 119137 | 9249 | 1.00% |
| 2024-10-28 | 7.78 | 7.95 | 0.17 | 2.19% | 7.73 | 7.99 | 152267 | 12052 | 1.28% |
| 2024-10-25 | 7.59 | 7.78 | 0.18 | 2.37% | 7.56 | 7.82 | 130441 | 10062 | 1.09% |
| 2024-10-24 | 7.61 | 7.60 | -0.02 | -0.26% | 7.50 | 7.62 | 85636 | 6459 | 0.72% |
| 2024-10-23 | 7.58 | 7.62 | 0.03 | 0.40% | 7.58 | 7.75 | 104427 | 7987 | 0.88% |
| 2024-10-22 | 7.57 | 7.59 | 0.02 | 0.26% | 7.51 | 7.60 | 61931 | 4678 | 0.52% |
| 2024-10-21 | 7.66 | 7.57 | -0.08 | -1.05% | 7.53 | 7.70 | 108579 | 8259 | 0.91% |
| 2024-10-18 | 7.53 | 7.65 | 0.14 | 1.86% | 7.39 | 7.73 | 149616 | 11306 | 1.26% |
| 2024-10-17 | 7.79 | 7.51 | -0.28 | -3.59% | 7.51 | 7.84 | 113779 | 8674 | 0.95% |
| 2024-10-16 | 7.53 | 7.79 | 0.18 | 2.37% | 7.53 | 7.90 | 154977 | 12053 | 1.30% |
| 2024-10-15 | 7.78 | 7.61 | -0.17 | -2.19% | 7.60 | 7.82 | 91336 | 7049 | 0.77% |
| 2024-10-14 | 7.63 | 7.78 | 0.21 | 2.77% | 7.56 | 7.83 | 146036 | 11277 | 1.23% |
| 2024-10-11 | 7.70 | 7.57 | -0.15 | -1.94% | 7.49 | 7.77 | 143759 | 10955 | 1.21% |
| 2024-10-10 | 7.53 | 7.72 | 0.19 | 2.52% | 7.45 | 7.91 | 151213 | 11660 | 1.27% |
| 2024-10-09 | 8.03 | 7.53 | -0.66 | -8.06% | 7.53 | 8.03 | 208809 | 16165 | 1.75% |
| 2024-10-08 | 8.81 | 8.19 | 0.08 | 0.99% | 7.96 | 8.89 | 336024 | 27984 | 2.82% |
| 2024-09-30 | 7.95 | 8.11 | 0.51 | 6.71% | 7.88 | 8.24 | 293719 | 23650 | 2.47% |
| 2024-09-27 | 7.66 | 7.60 | 0.08 | 1.06% | 7.51 | 7.83 | 186851 | 14261 | 1.57% |
| 2024-09-26 | 7.24 | 7.52 | 0.28 | 3.87% | 7.19 | 7.55 | 156779 | 11571 | 1.32% |
| 2024-09-25 | 7.10 | 7.24 | 0.22 | 3.13% | 7.07 | 7.34 | 104841 | 7587 | 0.88% |
| 2024-09-24 | 6.69 | 7.02 | 0.33 | 4.93% | 6.68 | 7.02 | 117986 | 8154 | 0.99% |
| 2024-09-23 | 6.53 | 6.69 | 0.14 | 2.14% | 6.51 | 6.72 | 64878 | 4299 | 0.54% |
| 2024-09-20 | 6.58 | 6.55 | -0.04 | -0.61% | 6.48 | 6.59 | 56400 | 3680 | 0.47% |
| 2024-09-19 | 6.64 | 6.59 | -0.02 | -0.30% | 6.54 | 6.68 | 91778 | 6057 | 0.77% |
| 2024-09-18 | 6.76 | 6.61 | -0.16 | -2.36% | 6.58 | 6.76 | 52209 | 3465 | 0.44% |
| 2024-09-13 | 6.63 | 6.77 | 0.12 | 1.80% | 6.61 | 6.79 | 87306 | 5873 | 0.73% |
| 2024-09-12 | 6.55 | 6.65 | 0.11 | 1.68% | 6.55 | 6.68 | 46543 | 3077 | 0.39% |
| 2024-09-11 | 6.58 | 6.54 | -0.07 | -1.06% | 6.51 | 6.61 | 40009 | 2621 | 0.34% |
| 2024-09-10 | 6.65 | 6.61 | -0.02 | -0.30% | 6.51 | 6.69 | 31081 | 2043 | 0.26% |
| 2024-09-09 | 6.68 | 6.63 | -0.06 | -0.90% | 6.59 | 6.68 | 39947 | 2650 | 0.34% |
| 2024-09-06 | 6.76 | 6.69 | -0.07 | -1.04% | 6.67 | 6.79 | 30784 | 2066 | 0.26% |
| 2024-09-05 | 6.66 | 6.76 | 0.10 | 1.50% | 6.65 | 6.78 | 60989 | 4105 | 0.51% |
| 2024-09-04 | 6.77 | 6.66 | -0.14 | -2.06% | 6.63 | 6.82 | 62886 | 4232 | 0.53% |
| 2024-09-03 | 6.83 | 6.80 | -0.04 | -0.58% | 6.76 | 6.85 | 42717 | 2904 | 0.36% |
| 2024-09-02 | 6.96 | 6.84 | -0.15 | -2.15% | 6.82 | 6.98 | 59333 | 4072 | 0.50% |
| 2024-08-30 | 6.95 | 6.99 | 0.05 | 0.72% | 6.87 | 7.05 | 73336 | 5117 | 0.62% |
| 2024-08-29 | 6.96 | 6.94 | 0.00 | 0.00% | 6.87 | 7.00 | 54999 | 3815 | 0.46% |
| 2024-08-28 | 6.98 | 6.94 | -0.04 | -0.57% | 6.91 | 7.02 | 39574 | 2752 | 0.33% |
| 2024-08-27 | 6.94 | 6.98 | 0.03 | 0.43% | 6.94 | 7.05 | 47342 | 3307 | 0.40% |
| 2024-08-26 | 6.82 | 6.95 | 0.11 | 1.61% | 6.82 | 7.03 | 82909 | 5770 | 0.70% |
| 2024-08-23 | 6.75 | 6.84 | 0.09 | 1.33% | 6.72 | 6.88 | 50741 | 3462 | 0.43% |
| 2024-08-22 | 6.85 | 6.75 | -0.06 | -0.88% | 6.75 | 6.85 | 52079 | 3534 | 0.44% |
| 2024-08-21 | 6.93 | 6.81 | -0.10 | -1.45% | 6.78 | 6.94 | 66988 | 4573 | 0.56% |
| 2024-08-20 | 7.12 | 6.91 | -0.19 | -2.68% | 6.89 | 7.13 | 77588 | 5407 | 0.65% |
| 2024-08-19 | 7.09 | 7.10 | 0.00 | 0.00% | 7.07 | 7.16 | 50669 | 3598 | 0.43% |
| 2024-08-16 | 7.14 | 7.10 | -0.06 | -0.84% | 7.09 | 7.17 | 53166 | 3786 | 0.45% |
| 2024-08-15 | 7.23 | 7.16 | -0.07 | -0.97% | 7.12 | 7.24 | 80228 | 5741 | 0.67% |