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 | 8.01 | 8.01 | 0.00 | 0.00% | 7.95 | 8.05 | 182477 | 14579 | 1.95% |
| 2024-11-20 | 7.77 | 8.01 | 0.25 | 3.22% | 7.74 | 8.03 | 308793 | 24547 | 3.29% |
| 2024-11-19 | 7.63 | 7.76 | 0.14 | 1.84% | 7.59 | 7.77 | 139886 | 10726 | 1.49% |
| 2024-11-18 | 7.66 | 7.62 | 0.00 | 0.00% | 7.56 | 7.80 | 187817 | 14450 | 2.00% |
| 2024-11-15 | 7.72 | 7.62 | -0.12 | -1.55% | 7.61 | 7.85 | 161696 | 12513 | 1.72% |
| 2024-11-14 | 7.94 | 7.74 | -0.22 | -2.76% | 7.70 | 8.04 | 243871 | 19205 | 2.60% |
| 2024-11-13 | 7.85 | 7.96 | 0.06 | 0.76% | 7.81 | 7.99 | 158972 | 12567 | 1.70% |
| 2024-11-12 | 7.96 | 7.90 | -0.07 | -0.88% | 7.83 | 8.10 | 240559 | 19207 | 2.57% |
| 2024-11-11 | 7.91 | 7.97 | -0.01 | -0.13% | 7.82 | 7.98 | 204633 | 16166 | 2.18% |
| 2024-11-08 | 8.14 | 7.98 | -0.10 | -1.24% | 7.91 | 8.17 | 282912 | 22677 | 3.02% |
| 2024-11-07 | 7.98 | 8.08 | 0.11 | 1.38% | 7.91 | 8.09 | 304786 | 24428 | 3.25% |
| 2024-11-06 | 7.87 | 7.97 | 0.11 | 1.40% | 7.80 | 8.03 | 376414 | 29788 | 4.01% |
| 2024-11-05 | 7.68 | 7.86 | 0.17 | 2.21% | 7.65 | 7.91 | 323558 | 25189 | 3.45% |
| 2024-11-04 | 7.65 | 7.69 | 0.09 | 1.18% | 7.55 | 7.69 | 155968 | 11874 | 1.66% |
| 2024-11-01 | 7.63 | 7.60 | -0.08 | -1.04% | 7.60 | 7.78 | 194953 | 14949 | 2.08% |
| 2024-10-31 | 7.63 | 7.68 | 0.03 | 0.39% | 7.58 | 7.69 | 164057 | 12550 | 1.75% |
| 2024-10-30 | 7.65 | 7.65 | -0.02 | -0.26% | 7.57 | 7.74 | 136837 | 10455 | 1.46% |
| 2024-10-29 | 7.88 | 7.67 | -0.21 | -2.66% | 7.64 | 7.91 | 233136 | 18056 | 2.49% |
| 2024-10-28 | 7.83 | 7.88 | 0.06 | 0.77% | 7.73 | 7.88 | 218448 | 17056 | 2.33% |
| 2024-10-25 | 7.71 | 7.82 | -0.15 | -1.88% | 7.54 | 7.87 | 333283 | 25839 | 3.55% |
| 2024-10-24 | 7.89 | 7.97 | 0.06 | 0.76% | 7.85 | 8.03 | 194855 | 15459 | 2.08% |
| 2024-10-23 | 7.83 | 7.91 | 0.07 | 0.89% | 7.77 | 8.00 | 255129 | 20114 | 2.72% |
| 2024-10-22 | 7.54 | 7.84 | 0.28 | 3.70% | 7.53 | 7.84 | 231869 | 17818 | 2.47% |
| 2024-10-21 | 7.61 | 7.56 | -0.02 | -0.26% | 7.48 | 7.67 | 208669 | 15769 | 2.22% |
| 2024-10-18 | 7.45 | 7.58 | 0.11 | 1.47% | 7.41 | 7.67 | 204950 | 15454 | 2.19% |
| 2024-10-17 | 7.63 | 7.47 | -0.14 | -1.84% | 7.46 | 7.70 | 145194 | 10989 | 1.55% |
| 2024-10-16 | 7.52 | 7.61 | 0.03 | 0.40% | 7.47 | 7.71 | 115478 | 8795 | 1.23% |
| 2024-10-15 | 7.72 | 7.58 | -0.14 | -1.81% | 7.58 | 7.79 | 126385 | 9700 | 1.35% |
| 2024-10-14 | 7.63 | 7.72 | 0.10 | 1.31% | 7.52 | 7.77 | 156772 | 12021 | 1.67% |
| 2024-10-11 | 7.84 | 7.62 | -0.22 | -2.81% | 7.55 | 7.89 | 168528 | 12978 | 1.80% |
| 2024-10-10 | 7.85 | 7.84 | 0.09 | 1.16% | 7.70 | 8.07 | 214275 | 16942 | 2.28% |
| 2024-10-09 | 8.19 | 7.75 | -0.68 | -8.07% | 7.71 | 8.30 | 352616 | 28180 | 3.76% |
| 2024-10-08 | 9.00 | 8.43 | 0.24 | 2.93% | 8.08 | 9.01 | 531310 | 45125 | 5.67% |
| 2024-09-30 | 7.80 | 8.19 | 0.62 | 8.19% | 7.78 | 8.27 | 372488 | 29839 | 3.97% |
| 2024-09-27 | 7.47 | 7.57 | 0.22 | 2.99% | 7.43 | 7.70 | 216702 | 16343 | 2.31% |
| 2024-09-26 | 7.20 | 7.35 | 0.14 | 1.94% | 7.18 | 7.35 | 109506 | 7965 | 1.17% |
| 2024-09-25 | 7.28 | 7.21 | 0.02 | 0.28% | 7.18 | 7.37 | 125515 | 9142 | 1.34% |
| 2024-09-24 | 6.89 | 7.19 | 0.31 | 4.51% | 6.89 | 7.19 | 143086 | 10114 | 1.53% |
| 2024-09-23 | 6.87 | 6.88 | 0.04 | 0.58% | 6.80 | 6.89 | 51265 | 3513 | 0.55% |
| 2024-09-20 | 6.87 | 6.84 | -0.03 | -0.44% | 6.79 | 6.88 | 54865 | 3749 | 0.59% |
| 2024-09-19 | 6.67 | 6.87 | 0.20 | 3.00% | 6.66 | 6.91 | 83707 | 5705 | 0.89% |
| 2024-09-18 | 6.70 | 6.67 | 0.00 | 0.00% | 6.54 | 6.72 | 64964 | 4300 | 0.69% |
| 2024-09-13 | 6.75 | 6.67 | -0.08 | -1.19% | 6.66 | 6.77 | 51131 | 3425 | 0.55% |
| 2024-09-12 | 6.80 | 6.75 | 0.02 | 0.30% | 6.71 | 6.84 | 63288 | 4279 | 0.67% |
| 2024-09-11 | 6.75 | 6.73 | -0.07 | -1.03% | 6.69 | 6.78 | 50524 | 3400 | 0.54% |
| 2024-09-10 | 6.84 | 6.80 | -0.05 | -0.73% | 6.66 | 6.87 | 79469 | 5372 | 0.85% |
| 2024-09-09 | 6.90 | 6.85 | -0.08 | -1.15% | 6.81 | 6.94 | 55920 | 3844 | 0.60% |
| 2024-09-06 | 7.02 | 6.93 | -0.10 | -1.42% | 6.93 | 7.06 | 61739 | 4304 | 0.66% |
| 2024-09-05 | 7.05 | 7.03 | -0.05 | -0.71% | 7.00 | 7.14 | 70669 | 4982 | 0.75% |
| 2024-09-04 | 7.08 | 7.08 | -0.05 | -0.70% | 7.07 | 7.17 | 83250 | 5922 | 0.89% |
| 2024-09-03 | 6.98 | 7.13 | 0.12 | 1.71% | 6.97 | 7.19 | 113471 | 8089 | 1.21% |
| 2024-09-02 | 6.96 | 7.01 | 0.03 | 0.43% | 6.95 | 7.10 | 131994 | 9316 | 1.41% |
| 2024-08-30 | 6.95 | 6.98 | 0.03 | 0.43% | 6.94 | 7.07 | 139303 | 9756 | 1.49% |
| 2024-08-29 | 6.91 | 6.95 | 0.06 | 0.87% | 6.85 | 6.96 | 97944 | 6786 | 1.04% |
| 2024-08-28 | 6.90 | 6.89 | 0.11 | 1.62% | 6.88 | 7.03 | 160134 | 11134 | 1.71% |
| 2024-08-27 | 6.84 | 6.78 | -0.06 | -0.88% | 6.75 | 6.87 | 68657 | 4669 | 0.73% |
| 2024-08-26 | 6.64 | 6.84 | 0.18 | 2.70% | 6.62 | 6.84 | 75877 | 5133 | 0.81% |
| 2024-08-23 | 6.65 | 6.66 | 0.01 | 0.15% | 6.60 | 6.72 | 47308 | 3146 | 0.50% |
| 2024-08-22 | 6.69 | 6.65 | -0.05 | -0.75% | 6.63 | 6.75 | 47642 | 3178 | 0.51% |
| 2024-08-21 | 6.68 | 6.70 | -0.02 | -0.30% | 6.66 | 6.74 | 50759 | 3400 | 0.54% |
| 2024-08-20 | 6.84 | 6.72 | -0.10 | -1.47% | 6.69 | 6.87 | 62323 | 4210 | 0.66% |
| 2024-08-19 | 6.75 | 6.82 | 0.05 | 0.74% | 6.73 | 6.88 | 57391 | 3923 | 0.61% |
| 2024-08-16 | 6.85 | 6.77 | -0.05 | -0.73% | 6.77 | 6.87 | 47731 | 3244 | 0.51% |