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 | 7.99 | 8.11 | 0.07 | 0.87% | 7.97 | 8.11 | 199354 | 16067 | 2.46% |
| 2024-11-20 | 7.77 | 8.04 | 0.26 | 3.34% | 7.73 | 8.04 | 235365 | 18761 | 2.90% |
| 2024-11-19 | 7.67 | 7.78 | 0.12 | 1.57% | 7.67 | 7.80 | 140574 | 10876 | 1.73% |
| 2024-11-18 | 7.75 | 7.66 | -0.04 | -0.52% | 7.61 | 7.83 | 154860 | 11920 | 1.91% |
| 2024-11-15 | 7.83 | 7.70 | -0.15 | -1.91% | 7.68 | 7.90 | 147454 | 11507 | 1.82% |
| 2024-11-14 | 8.08 | 7.85 | -0.23 | -2.85% | 7.83 | 8.08 | 186664 | 14833 | 2.30% |
| 2024-11-13 | 8.20 | 8.08 | -0.15 | -1.82% | 7.98 | 8.26 | 256636 | 20788 | 3.16% |
| 2024-11-12 | 8.12 | 8.23 | 0.12 | 1.48% | 8.10 | 8.43 | 440511 | 36494 | 5.43% |
| 2024-11-11 | 8.06 | 8.11 | 0.05 | 0.62% | 7.96 | 8.13 | 222023 | 17902 | 2.74% |
| 2024-11-08 | 8.15 | 8.06 | 0.00 | 0.00% | 8.01 | 8.25 | 265621 | 21491 | 3.27% |
| 2024-11-07 | 7.84 | 8.06 | 0.20 | 2.54% | 7.80 | 8.06 | 272313 | 21757 | 3.36% |
| 2024-11-06 | 7.88 | 7.86 | -0.03 | -0.38% | 7.79 | 7.94 | 188517 | 14843 | 2.32% |
| 2024-11-05 | 7.74 | 7.89 | 0.11 | 1.41% | 7.71 | 7.91 | 213826 | 16735 | 2.64% |
| 2024-11-04 | 7.66 | 7.78 | 0.16 | 2.10% | 7.63 | 7.78 | 134643 | 10406 | 1.66% |
| 2024-11-01 | 7.69 | 7.62 | -0.13 | -1.68% | 7.56 | 7.75 | 177725 | 13598 | 2.19% |
| 2024-10-31 | 7.70 | 7.75 | 0.02 | 0.26% | 7.60 | 7.79 | 174312 | 13494 | 2.15% |
| 2024-10-30 | 7.81 | 7.73 | -0.11 | -1.40% | 7.65 | 7.85 | 194181 | 15024 | 2.39% |
| 2024-10-29 | 8.13 | 7.84 | -0.20 | -2.49% | 7.81 | 8.14 | 236835 | 18751 | 2.92% |
| 2024-10-28 | 7.85 | 8.04 | 0.18 | 2.29% | 7.82 | 8.07 | 306022 | 24453 | 3.77% |
| 2024-10-25 | 7.82 | 7.86 | -0.06 | -0.76% | 7.71 | 7.92 | 282557 | 22114 | 3.48% |
| 2024-10-24 | 7.80 | 7.92 | 0.20 | 2.59% | 7.70 | 7.98 | 422524 | 33148 | 5.21% |
| 2024-10-23 | 7.69 | 7.72 | 0.03 | 0.39% | 7.61 | 7.73 | 208512 | 15997 | 2.57% |
| 2024-10-22 | 7.52 | 7.69 | 0.17 | 2.26% | 7.52 | 7.78 | 232587 | 17819 | 2.87% |
| 2024-10-21 | 7.51 | 7.52 | 0.03 | 0.40% | 7.41 | 7.55 | 179516 | 13460 | 2.21% |
| 2024-10-18 | 7.30 | 7.49 | 0.19 | 2.60% | 7.29 | 7.60 | 192266 | 14320 | 2.37% |
| 2024-10-17 | 7.46 | 7.30 | -0.14 | -1.88% | 7.30 | 7.51 | 138310 | 10217 | 1.70% |
| 2024-10-16 | 7.31 | 7.44 | 0.04 | 0.54% | 7.30 | 7.57 | 138338 | 10312 | 1.71% |
| 2024-10-15 | 7.48 | 7.40 | -0.14 | -1.86% | 7.40 | 7.62 | 136471 | 10248 | 1.68% |
| 2024-10-14 | 7.38 | 7.54 | 0.16 | 2.17% | 7.25 | 7.55 | 157919 | 11725 | 1.95% |
| 2024-10-11 | 7.83 | 7.38 | -0.40 | -5.14% | 7.31 | 7.83 | 199610 | 14971 | 2.46% |
| 2024-10-10 | 7.72 | 7.78 | 0.14 | 1.83% | 7.72 | 8.13 | 286044 | 22613 | 3.53% |
| 2024-10-09 | 8.35 | 7.64 | -0.76 | -9.05% | 7.61 | 8.35 | 339343 | 27014 | 4.18% |
| 2024-10-08 | 8.80 | 8.40 | 0.40 | 5.00% | 8.03 | 8.80 | 458436 | 38571 | 5.65% |
| 2024-09-30 | 7.70 | 8.00 | 0.62 | 8.40% | 7.55 | 8.08 | 376486 | 29506 | 4.64% |
| 2024-09-27 | 7.28 | 7.38 | 0.19 | 2.64% | 7.25 | 7.53 | 224530 | 16541 | 2.77% |
| 2024-09-26 | 7.08 | 7.19 | 0.11 | 1.55% | 7.00 | 7.19 | 146249 | 10401 | 1.80% |
| 2024-09-25 | 6.94 | 7.08 | 0.18 | 2.61% | 6.94 | 7.18 | 168799 | 11955 | 2.08% |
| 2024-09-24 | 6.71 | 6.90 | 0.20 | 2.99% | 6.71 | 6.90 | 106706 | 7302 | 1.32% |
| 2024-09-23 | 6.67 | 6.70 | 0.06 | 0.90% | 6.62 | 6.74 | 52014 | 3487 | 0.64% |
| 2024-09-20 | 6.73 | 6.64 | -0.09 | -1.34% | 6.60 | 6.75 | 57330 | 3813 | 0.71% |
| 2024-09-19 | 6.55 | 6.73 | 0.21 | 3.22% | 6.52 | 6.77 | 70680 | 4714 | 0.87% |
| 2024-09-18 | 6.63 | 6.52 | -0.12 | -1.81% | 6.45 | 6.65 | 54233 | 3533 | 0.67% |
| 2024-09-13 | 6.76 | 6.64 | -0.12 | -1.78% | 6.63 | 6.78 | 50774 | 3395 | 0.63% |
| 2024-09-12 | 6.80 | 6.76 | -0.02 | -0.29% | 6.75 | 6.89 | 55679 | 3787 | 0.69% |
| 2024-09-11 | 6.78 | 6.78 | -0.06 | -0.88% | 6.73 | 6.83 | 50885 | 3446 | 0.63% |
| 2024-09-10 | 6.90 | 6.84 | -0.02 | -0.29% | 6.73 | 6.93 | 64473 | 4387 | 0.79% |
| 2024-09-09 | 6.79 | 6.86 | 0.04 | 0.59% | 6.76 | 6.95 | 72796 | 5011 | 0.90% |
| 2024-09-06 | 6.93 | 6.82 | -0.13 | -1.87% | 6.80 | 6.97 | 64086 | 4401 | 0.79% |
| 2024-09-05 | 6.93 | 6.95 | 0.02 | 0.29% | 6.90 | 6.99 | 71661 | 4975 | 0.88% |
| 2024-09-04 | 6.99 | 6.93 | 0.01 | 0.14% | 6.90 | 7.13 | 112321 | 7842 | 1.38% |
| 2024-09-03 | 6.74 | 6.92 | 0.14 | 2.06% | 6.74 | 7.03 | 120385 | 8344 | 1.48% |
| 2024-09-02 | 6.85 | 6.78 | -0.09 | -1.31% | 6.76 | 6.92 | 76630 | 5239 | 0.94% |
| 2024-08-30 | 6.81 | 6.87 | 0.04 | 0.59% | 6.76 | 6.97 | 96470 | 6661 | 1.19% |
| 2024-08-29 | 6.66 | 6.83 | 0.14 | 2.09% | 6.61 | 6.84 | 93841 | 6357 | 1.16% |
| 2024-08-28 | 6.53 | 6.69 | 0.15 | 2.29% | 6.50 | 6.80 | 122273 | 8188 | 1.51% |
| 2024-08-27 | 6.58 | 6.54 | -0.03 | -0.46% | 6.52 | 6.71 | 77545 | 5116 | 0.95% |
| 2024-08-26 | 6.55 | 6.57 | 0.02 | 0.31% | 6.49 | 6.62 | 46752 | 3071 | 0.58% |
| 2024-08-23 | 6.61 | 6.55 | -0.06 | -0.91% | 6.52 | 6.63 | 48854 | 3208 | 0.60% |
| 2024-08-22 | 6.68 | 6.61 | -0.05 | -0.75% | 6.60 | 6.73 | 55482 | 3688 | 0.68% |
| 2024-08-21 | 6.76 | 6.66 | -0.12 | -1.77% | 6.65 | 6.79 | 68793 | 4609 | 0.85% |
| 2024-08-20 | 6.86 | 6.78 | -0.10 | -1.45% | 6.72 | 6.88 | 93106 | 6322 | 1.15% |
| 2024-08-19 | 6.94 | 6.88 | -0.10 | -1.43% | 6.87 | 6.97 | 105335 | 7269 | 1.30% |
| 2024-08-16 | 6.95 | 6.98 | 0.02 | 0.29% | 6.85 | 7.02 | 126372 | 8787 | 1.56% |
| 2024-08-15 | 6.94 | 6.96 | 0.04 | 0.58% | 6.88 | 7.06 | 136414 | 9487 | 1.68% |
| 2024-08-14 | 7.03 | 6.92 | -0.21 | -2.95% | 6.87 | 7.09 | 190893 | 13243 | 2.35% |
| 2024-08-13 | 7.24 | 7.13 | -0.37 | -4.93% | 6.99 | 7.27 | 353948 | 25216 | 4.36% |