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 | 7.64 | 7.71 | 0.06 | 0.78% | 7.64 | 7.77 | 321397 | 24712 | 0.48% |
| 2024-11-20 | 7.53 | 7.65 | 0.08 | 1.06% | 7.53 | 7.69 | 388336 | 29678 | 0.59% |
| 2024-11-19 | 7.46 | 7.57 | 0.13 | 1.75% | 7.45 | 7.57 | 356985 | 26838 | 0.54% |
| 2024-11-18 | 7.46 | 7.44 | -0.02 | -0.27% | 7.41 | 7.61 | 447769 | 33630 | 0.67% |
| 2024-11-15 | 7.52 | 7.46 | -0.08 | -1.06% | 7.46 | 7.61 | 348947 | 26322 | 0.53% |
| 2024-11-14 | 7.73 | 7.54 | -0.19 | -2.46% | 7.53 | 7.75 | 399295 | 30508 | 0.60% |
| 2024-11-13 | 7.69 | 7.73 | 0.01 | 0.13% | 7.61 | 7.83 | 461440 | 35584 | 0.70% |
| 2024-11-12 | 7.72 | 7.72 | 0.00 | 0.00% | 7.67 | 7.89 | 704966 | 54948 | 1.06% |
| 2024-11-11 | 7.67 | 7.72 | 0.01 | 0.13% | 7.58 | 7.77 | 515829 | 39595 | 0.78% |
| 2024-11-08 | 7.80 | 7.71 | -0.01 | -0.13% | 7.65 | 7.87 | 693333 | 53756 | 1.04% |
| 2024-11-07 | 7.42 | 7.72 | 0.22 | 2.93% | 7.41 | 7.72 | 706062 | 53777 | 1.06% |
| 2024-11-06 | 7.54 | 7.50 | -0.04 | -0.53% | 7.46 | 7.58 | 518337 | 38927 | 0.78% |
| 2024-11-05 | 7.42 | 7.54 | 0.13 | 1.75% | 7.35 | 7.54 | 615162 | 46007 | 0.93% |
| 2024-11-04 | 7.33 | 7.41 | 0.06 | 0.82% | 7.32 | 7.43 | 354521 | 26113 | 0.53% |
| 2024-11-01 | 7.36 | 7.35 | -0.01 | -0.14% | 7.33 | 7.45 | 511318 | 37766 | 0.77% |
| 2024-10-31 | 7.40 | 7.36 | -0.04 | -0.54% | 7.34 | 7.44 | 428839 | 31666 | 0.65% |
| 2024-10-30 | 7.43 | 7.40 | -0.06 | -0.80% | 7.31 | 7.49 | 416949 | 30834 | 0.63% |
| 2024-10-29 | 7.62 | 7.46 | -0.10 | -1.32% | 7.42 | 7.65 | 534233 | 40031 | 0.81% |
| 2024-10-28 | 7.40 | 7.56 | 0.16 | 2.16% | 7.37 | 7.56 | 517547 | 38662 | 0.78% |
| 2024-10-25 | 7.36 | 7.40 | 0.02 | 0.27% | 7.31 | 7.43 | 430341 | 31755 | 0.65% |
| 2024-10-24 | 7.40 | 7.38 | -0.01 | -0.14% | 7.35 | 7.52 | 463405 | 34368 | 0.70% |
| 2024-10-23 | 7.26 | 7.39 | 0.14 | 1.93% | 7.25 | 7.40 | 541143 | 39761 | 0.82% |
| 2024-10-22 | 7.17 | 7.25 | 0.09 | 1.26% | 7.16 | 7.27 | 427484 | 30884 | 0.64% |
| 2024-10-21 | 7.24 | 7.16 | -0.07 | -0.97% | 7.12 | 7.26 | 600663 | 43130 | 0.91% |
| 2024-10-18 | 7.05 | 7.23 | 0.18 | 2.55% | 7.00 | 7.35 | 705572 | 50620 | 1.06% |
| 2024-10-17 | 7.24 | 7.05 | -0.14 | -1.95% | 7.05 | 7.27 | 498929 | 35616 | 0.75% |
| 2024-10-16 | 7.15 | 7.19 | 0.01 | 0.14% | 7.10 | 7.27 | 463622 | 33355 | 0.70% |
| 2024-10-15 | 7.19 | 7.18 | 0.02 | 0.28% | 7.07 | 7.31 | 730376 | 52481 | 1.10% |
| 2024-10-14 | 7.14 | 7.16 | 0.02 | 0.28% | 7.03 | 7.23 | 653135 | 46553 | 0.98% |
| 2024-10-11 | 7.38 | 7.14 | -0.25 | -3.38% | 7.09 | 7.39 | 594045 | 42791 | 0.90% |
| 2024-10-10 | 7.60 | 7.39 | -0.05 | -0.67% | 7.29 | 7.74 | 925538 | 69172 | 1.39% |
| 2024-10-09 | 8.00 | 7.44 | -0.69 | -8.49% | 7.40 | 8.04 | 1267888 | 98455 | 1.91% |
| 2024-10-08 | 8.68 | 8.13 | 0.23 | 2.91% | 7.81 | 8.68 | 1696621 | 139404 | 2.56% |
| 2024-09-30 | 7.58 | 7.90 | 0.53 | 7.19% | 7.41 | 7.93 | 1288450 | 99527 | 1.94% |
| 2024-09-27 | 7.24 | 7.41 | 0.26 | 3.64% | 7.17 | 7.57 | 734627 | 53880 | 1.11% |
| 2024-09-26 | 6.88 | 7.15 | 0.24 | 3.47% | 6.86 | 7.15 | 427093 | 30007 | 0.64% |
| 2024-09-25 | 6.86 | 6.91 | 0.10 | 1.47% | 6.85 | 7.08 | 515409 | 35978 | 0.78% |
| 2024-09-24 | 6.56 | 6.81 | 0.30 | 4.61% | 6.53 | 6.81 | 358546 | 23992 | 0.54% |
| 2024-09-23 | 6.59 | 6.51 | -0.07 | -1.06% | 6.48 | 6.63 | 198077 | 12951 | 0.30% |
| 2024-09-20 | 6.62 | 6.58 | -0.05 | -0.75% | 6.49 | 6.64 | 276178 | 18127 | 0.42% |
| 2024-09-19 | 6.55 | 6.63 | 0.12 | 1.84% | 6.44 | 6.65 | 254820 | 16773 | 0.38% |
| 2024-09-18 | 6.56 | 6.51 | -0.05 | -0.76% | 6.42 | 6.58 | 182248 | 11841 | 0.27% |
| 2024-09-13 | 6.61 | 6.56 | -0.03 | -0.46% | 6.48 | 6.61 | 191795 | 12575 | 0.29% |
| 2024-09-12 | 6.81 | 6.59 | -0.22 | -3.23% | 6.59 | 6.87 | 326332 | 21799 | 0.49% |
| 2024-09-11 | 6.80 | 6.81 | -0.01 | -0.15% | 6.76 | 6.88 | 163095 | 11135 | 0.25% |
| 2024-09-10 | 6.87 | 6.82 | -0.03 | -0.44% | 6.72 | 6.88 | 227639 | 15420 | 0.34% |
| 2024-09-09 | 6.95 | 6.85 | -0.11 | -1.58% | 6.80 | 7.03 | 303336 | 20909 | 0.46% |
| 2024-09-06 | 7.05 | 6.96 | -0.11 | -1.56% | 6.95 | 7.08 | 157401 | 11042 | 0.24% |
| 2024-09-05 | 7.05 | 7.07 | 0.02 | 0.28% | 7.03 | 7.11 | 177893 | 12565 | 0.27% |
| 2024-09-04 | 7.10 | 7.05 | -0.06 | -0.84% | 7.04 | 7.14 | 184965 | 13095 | 0.28% |
| 2024-09-03 | 7.11 | 7.11 | 0.01 | 0.14% | 7.07 | 7.21 | 235388 | 16766 | 0.35% |
| 2024-09-02 | 7.18 | 7.10 | -0.07 | -0.98% | 7.05 | 7.27 | 321988 | 22923 | 0.49% |
| 2024-08-30 | 7.25 | 7.17 | -0.08 | -1.10% | 7.16 | 7.36 | 418472 | 30276 | 0.63% |
| 2024-08-29 | 7.17 | 7.25 | 0.09 | 1.26% | 7.12 | 7.35 | 294553 | 21365 | 0.44% |
| 2024-08-28 | 7.35 | 7.16 | -0.20 | -2.72% | 7.08 | 7.35 | 356143 | 25588 | 0.54% |
| 2024-08-27 | 7.29 | 7.36 | 0.07 | 0.96% | 7.26 | 7.42 | 189079 | 13894 | 0.28% |
| 2024-08-26 | 7.42 | 7.29 | -0.11 | -1.49% | 7.26 | 7.42 | 201938 | 14771 | 0.30% |
| 2024-08-23 | 7.38 | 7.40 | -0.02 | -0.27% | 7.35 | 7.46 | 149849 | 11079 | 0.23% |
| 2024-08-22 | 7.46 | 7.42 | -0.04 | -0.54% | 7.40 | 7.52 | 196752 | 14652 | 0.30% |
| 2024-08-21 | 7.45 | 7.46 | -0.04 | -0.53% | 7.44 | 7.55 | 142892 | 10704 | 0.22% |
| 2024-08-20 | 7.56 | 7.50 | -0.06 | -0.79% | 7.43 | 7.59 | 231866 | 17356 | 0.35% |
| 2024-08-19 | 7.62 | 7.56 | -0.09 | -1.18% | 7.55 | 7.71 | 189180 | 14425 | 0.28% |
| 2024-08-16 | 7.61 | 7.65 | 0.05 | 0.66% | 7.56 | 7.66 | 157754 | 12008 | 0.24% |
| 2024-08-15 | 7.54 | 7.60 | 0.07 | 0.93% | 7.54 | 7.67 | 193725 | 14718 | 0.29% |
| 2024-08-14 | 7.66 | 7.53 | -0.14 | -1.83% | 7.52 | 7.68 | 175472 | 13291 | 0.26% |