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 | 7.82 | 8.30 | 0.43 | 5.46% | 7.82 | 8.30 | 232579 | 18835 | 5.83% |
| 2024-11-20 | 7.72 | 7.87 | 0.12 | 1.55% | 7.72 | 7.88 | 65188 | 5082 | 1.63% |
| 2024-11-19 | 7.57 | 7.75 | 0.11 | 1.44% | 7.57 | 7.75 | 66698 | 5128 | 1.67% |
| 2024-11-18 | 7.70 | 7.64 | 0.04 | 0.53% | 7.58 | 7.83 | 78771 | 6059 | 1.97% |
| 2024-11-15 | 7.74 | 7.60 | -0.22 | -2.81% | 7.59 | 7.88 | 109712 | 8493 | 2.75% |
| 2024-11-14 | 8.20 | 7.82 | -0.25 | -3.10% | 7.79 | 8.27 | 144809 | 11608 | 3.63% |
| 2024-11-13 | 7.83 | 8.07 | 0.26 | 3.33% | 7.68 | 8.23 | 132918 | 10573 | 3.33% |
| 2024-11-12 | 7.90 | 7.81 | -0.04 | -0.51% | 7.75 | 7.97 | 78770 | 6195 | 1.97% |
| 2024-11-11 | 7.77 | 7.85 | 0.07 | 0.90% | 7.72 | 7.86 | 63204 | 4923 | 1.58% |
| 2024-11-08 | 7.83 | 7.78 | -0.01 | -0.13% | 7.72 | 7.89 | 74929 | 5833 | 1.88% |
| 2024-11-07 | 7.56 | 7.79 | 0.22 | 2.91% | 7.51 | 7.79 | 79732 | 6143 | 2.00% |
| 2024-11-06 | 7.62 | 7.57 | -0.02 | -0.26% | 7.54 | 7.67 | 78167 | 5953 | 1.96% |
| 2024-11-05 | 7.50 | 7.59 | 0.09 | 1.20% | 7.47 | 7.60 | 82382 | 6221 | 2.06% |
| 2024-11-04 | 7.30 | 7.50 | 0.17 | 2.32% | 7.28 | 7.52 | 42997 | 3202 | 1.08% |
| 2024-11-01 | 7.50 | 7.33 | -0.20 | -2.66% | 7.32 | 7.59 | 64603 | 4784 | 1.62% |
| 2024-10-31 | 7.48 | 7.53 | 0.07 | 0.94% | 7.44 | 7.60 | 63076 | 4765 | 1.58% |
| 2024-10-30 | 7.43 | 7.46 | 0.03 | 0.40% | 7.35 | 7.49 | 66090 | 4907 | 1.66% |
| 2024-10-29 | 7.63 | 7.43 | -0.19 | -2.49% | 7.43 | 7.72 | 98593 | 7442 | 2.47% |
| 2024-10-28 | 7.50 | 7.62 | 0.04 | 0.53% | 7.40 | 7.63 | 90331 | 6807 | 2.26% |
| 2024-10-25 | 7.44 | 7.58 | 0.20 | 2.71% | 7.39 | 7.59 | 97663 | 7307 | 2.45% |
| 2024-10-24 | 7.35 | 7.38 | 0.06 | 0.82% | 7.35 | 7.52 | 77251 | 5723 | 1.94% |
| 2024-10-23 | 7.26 | 7.32 | 0.07 | 0.97% | 7.23 | 7.39 | 64859 | 4746 | 1.63% |
| 2024-10-22 | 7.17 | 7.25 | 0.08 | 1.12% | 7.15 | 7.26 | 52973 | 3821 | 1.33% |
| 2024-10-21 | 7.24 | 7.17 | -0.04 | -0.55% | 7.12 | 7.26 | 75318 | 5407 | 1.89% |
| 2024-10-18 | 7.07 | 7.21 | 0.14 | 1.98% | 7.05 | 7.28 | 62376 | 4470 | 1.56% |
| 2024-10-17 | 7.17 | 7.07 | -0.06 | -0.84% | 7.07 | 7.28 | 55479 | 3978 | 1.39% |
| 2024-10-16 | 7.08 | 7.13 | 0.00 | 0.00% | 7.05 | 7.21 | 45320 | 3229 | 1.14% |
| 2024-10-15 | 7.29 | 7.13 | -0.16 | -2.19% | 7.12 | 7.29 | 47986 | 3456 | 1.20% |
| 2024-10-14 | 7.25 | 7.29 | 0.06 | 0.83% | 7.14 | 7.33 | 61038 | 4426 | 1.53% |
| 2024-10-11 | 7.47 | 7.23 | -0.23 | -3.08% | 7.15 | 7.48 | 66586 | 4852 | 1.67% |
| 2024-10-10 | 7.41 | 7.46 | 0.06 | 0.81% | 7.30 | 7.59 | 102962 | 7703 | 2.58% |
| 2024-10-09 | 7.88 | 7.40 | -0.68 | -8.42% | 7.38 | 7.92 | 134588 | 10275 | 3.37% |
| 2024-10-08 | 8.38 | 8.08 | 0.46 | 6.04% | 7.62 | 8.38 | 216192 | 17338 | 5.42% |
| 2024-09-30 | 7.27 | 7.62 | 0.68 | 9.80% | 6.99 | 7.62 | 203971 | 14991 | 5.11% |
| 2024-09-27 | 6.75 | 6.94 | 0.27 | 4.05% | 6.73 | 7.04 | 106472 | 7311 | 2.67% |
| 2024-09-26 | 6.47 | 6.67 | 0.18 | 2.77% | 6.46 | 6.67 | 70005 | 4607 | 1.75% |
| 2024-09-25 | 6.41 | 6.49 | 0.10 | 1.56% | 6.41 | 6.62 | 91117 | 5960 | 2.28% |
| 2024-09-24 | 6.21 | 6.39 | 0.21 | 3.40% | 6.18 | 6.39 | 51626 | 3258 | 1.29% |
| 2024-09-23 | 6.15 | 6.18 | -0.02 | -0.32% | 6.15 | 6.22 | 21233 | 1312 | 0.53% |
| 2024-09-20 | 6.26 | 6.20 | -0.06 | -0.96% | 6.14 | 6.26 | 24099 | 1494 | 0.60% |
| 2024-09-19 | 6.10 | 6.26 | 0.16 | 2.62% | 6.10 | 6.27 | 35377 | 2199 | 0.89% |
| 2024-09-18 | 6.18 | 6.10 | -0.06 | -0.97% | 6.00 | 6.18 | 35558 | 2158 | 0.89% |
| 2024-09-13 | 6.31 | 6.16 | -0.16 | -2.53% | 6.15 | 6.35 | 42684 | 2649 | 1.07% |
| 2024-09-12 | 6.28 | 6.32 | 0.06 | 0.96% | 6.27 | 6.39 | 35612 | 2257 | 0.89% |
| 2024-09-11 | 6.29 | 6.26 | -0.05 | -0.79% | 6.22 | 6.32 | 28991 | 1816 | 0.73% |
| 2024-09-10 | 6.29 | 6.31 | 0.03 | 0.48% | 6.17 | 6.33 | 47252 | 2952 | 1.18% |
| 2024-09-09 | 6.33 | 6.28 | -0.07 | -1.10% | 6.26 | 6.36 | 49145 | 3096 | 1.23% |
| 2024-09-06 | 6.45 | 6.35 | -0.09 | -1.40% | 6.33 | 6.46 | 37166 | 2370 | 0.93% |
| 2024-09-05 | 6.41 | 6.44 | 0.03 | 0.47% | 6.40 | 6.48 | 38256 | 2461 | 0.96% |
| 2024-09-04 | 6.46 | 6.41 | -0.10 | -1.54% | 6.40 | 6.54 | 72564 | 4691 | 1.82% |
| 2024-09-03 | 6.44 | 6.51 | 0.02 | 0.31% | 6.42 | 6.62 | 87122 | 5670 | 2.18% |
| 2024-09-02 | 6.99 | 6.49 | -0.72 | -9.99% | 6.49 | 6.99 | 192230 | 12794 | 4.82% |
| 2024-08-30 | 7.12 | 7.21 | 0.08 | 1.12% | 7.09 | 7.29 | 36632 | 2644 | 0.92% |
| 2024-08-29 | 7.02 | 7.13 | 0.11 | 1.57% | 6.98 | 7.14 | 31520 | 2232 | 0.79% |
| 2024-08-28 | 7.03 | 7.02 | 0.02 | 0.29% | 6.97 | 7.11 | 24607 | 1734 | 0.62% |
| 2024-08-27 | 7.03 | 7.00 | -0.08 | -1.13% | 6.95 | 7.14 | 22671 | 1590 | 0.57% |
| 2024-08-26 | 6.91 | 7.08 | 0.15 | 2.16% | 6.91 | 7.09 | 32098 | 2256 | 0.80% |
| 2024-08-23 | 7.06 | 6.93 | -0.13 | -1.84% | 6.91 | 7.08 | 34214 | 2383 | 0.86% |
| 2024-08-22 | 7.20 | 7.06 | -0.14 | -1.94% | 7.05 | 7.23 | 25098 | 1787 | 0.63% |
| 2024-08-21 | 7.15 | 7.20 | 0.02 | 0.28% | 7.15 | 7.23 | 16567 | 1192 | 0.42% |
| 2024-08-20 | 7.35 | 7.18 | -0.13 | -1.78% | 7.17 | 7.36 | 30307 | 2190 | 0.76% |
| 2024-08-19 | 7.38 | 7.31 | -0.06 | -0.81% | 7.30 | 7.40 | 21880 | 1606 | 0.55% |
| 2024-08-16 | 7.38 | 7.37 | 0.00 | 0.00% | 7.35 | 7.41 | 24646 | 1819 | 0.62% |
| 2024-08-15 | 7.29 | 7.37 | 0.06 | 0.82% | 7.25 | 7.40 | 28012 | 2056 | 0.70% |
| 2024-08-14 | 7.38 | 7.31 | -0.04 | -0.54% | 7.28 | 7.40 | 21826 | 1598 | 0.55% |
| 2024-08-13 | 7.25 | 7.35 | 0.10 | 1.38% | 7.22 | 7.36 | 24317 | 1776 | 0.61% |