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 | 8.14 | 0.53 | 6.96% | 7.57 | 8.20 | 633255 | 50311 | 12.27% |
| 2024-11-20 | 7.55 | 7.61 | 0.05 | 0.66% | 7.48 | 7.66 | 144128 | 10922 | 2.79% |
| 2024-11-19 | 7.38 | 7.56 | 0.18 | 2.44% | 7.36 | 7.56 | 143215 | 10671 | 2.78% |
| 2024-11-18 | 7.52 | 7.38 | -0.10 | -1.34% | 7.30 | 7.55 | 168418 | 12508 | 3.26% |
| 2024-11-15 | 7.62 | 7.48 | -0.17 | -2.22% | 7.47 | 7.71 | 187276 | 14230 | 3.63% |
| 2024-11-14 | 7.88 | 7.65 | -0.26 | -3.29% | 7.63 | 7.97 | 209335 | 16283 | 4.06% |
| 2024-11-13 | 7.90 | 7.91 | 0.01 | 0.13% | 7.73 | 7.95 | 207200 | 16277 | 4.02% |
| 2024-11-12 | 8.05 | 7.90 | -0.13 | -1.62% | 7.82 | 8.08 | 355077 | 28287 | 6.88% |
| 2024-11-11 | 7.87 | 8.03 | 0.20 | 2.55% | 7.76 | 8.09 | 328303 | 26091 | 6.36% |
| 2024-11-08 | 8.08 | 7.83 | -0.18 | -2.25% | 7.79 | 8.08 | 425224 | 33618 | 8.24% |
| 2024-11-07 | 7.53 | 8.01 | 0.55 | 7.37% | 7.51 | 8.06 | 736784 | 58103 | 14.28% |
| 2024-11-06 | 7.46 | 7.46 | 0.01 | 0.13% | 7.39 | 7.57 | 260863 | 19492 | 5.06% |
| 2024-11-05 | 7.34 | 7.45 | 0.11 | 1.50% | 7.27 | 7.47 | 312228 | 23050 | 6.05% |
| 2024-11-04 | 7.26 | 7.34 | 0.05 | 0.69% | 7.26 | 7.43 | 173686 | 12729 | 3.37% |
| 2024-11-01 | 7.51 | 7.29 | -0.25 | -3.32% | 7.26 | 7.52 | 242339 | 17866 | 4.70% |
| 2024-10-31 | 7.48 | 7.54 | 0.07 | 0.94% | 7.43 | 7.60 | 272010 | 20440 | 5.27% |
| 2024-10-30 | 7.53 | 7.47 | -0.03 | -0.40% | 7.37 | 7.77 | 283114 | 21194 | 5.49% |
| 2024-10-29 | 7.62 | 7.50 | -0.08 | -1.06% | 7.47 | 7.74 | 369816 | 28207 | 7.17% |
| 2024-10-28 | 7.68 | 7.58 | -0.18 | -2.32% | 7.35 | 7.68 | 530652 | 39862 | 10.29% |
| 2024-10-25 | 7.65 | 7.76 | 0.08 | 1.04% | 7.62 | 7.80 | 229294 | 17718 | 4.44% |
| 2024-10-24 | 7.60 | 7.68 | 0.11 | 1.45% | 7.48 | 7.74 | 209194 | 15963 | 4.05% |
| 2024-10-23 | 7.75 | 7.57 | -0.18 | -2.32% | 7.52 | 7.78 | 269293 | 20521 | 5.22% |
| 2024-10-22 | 7.46 | 7.75 | 0.29 | 3.89% | 7.39 | 7.75 | 275290 | 20971 | 5.34% |
| 2024-10-21 | 7.50 | 7.46 | 0.01 | 0.13% | 7.37 | 7.57 | 257591 | 19215 | 4.99% |
| 2024-10-18 | 7.25 | 7.45 | 0.17 | 2.34% | 7.15 | 7.58 | 357919 | 26556 | 6.94% |
| 2024-10-17 | 7.47 | 7.28 | -0.15 | -2.02% | 7.26 | 7.62 | 258141 | 19115 | 5.00% |
| 2024-10-16 | 7.51 | 7.43 | -0.14 | -1.85% | 7.38 | 7.62 | 265468 | 19863 | 5.15% |
| 2024-10-15 | 7.97 | 7.57 | -0.45 | -5.61% | 7.53 | 7.98 | 328410 | 25406 | 6.37% |
| 2024-10-14 | 8.00 | 8.02 | 0.02 | 0.25% | 7.77 | 8.09 | 191355 | 15239 | 3.71% |
| 2024-10-11 | 8.22 | 8.00 | -0.29 | -3.50% | 7.89 | 8.28 | 202695 | 16342 | 3.93% |
| 2024-10-10 | 8.61 | 8.29 | -0.36 | -4.16% | 8.29 | 8.80 | 353881 | 30235 | 6.86% |
| 2024-10-09 | 8.31 | 8.65 | 0.08 | 0.93% | 7.98 | 8.85 | 474461 | 40263 | 9.20% |
| 2024-10-08 | 9.26 | 8.57 | 0.14 | 1.66% | 8.20 | 9.27 | 493039 | 42547 | 9.56% |
| 2024-09-30 | 7.97 | 8.43 | 0.56 | 7.12% | 7.84 | 8.47 | 413232 | 33834 | 8.01% |
| 2024-09-27 | 7.45 | 7.87 | 0.46 | 6.21% | 7.45 | 8.05 | 326496 | 25342 | 6.33% |
| 2024-09-26 | 7.30 | 7.41 | 0.07 | 0.95% | 7.18 | 7.43 | 193457 | 14096 | 3.75% |
| 2024-09-25 | 7.28 | 7.34 | 0.11 | 1.52% | 7.20 | 7.55 | 197876 | 14616 | 3.84% |
| 2024-09-24 | 7.10 | 7.23 | 0.13 | 1.83% | 6.99 | 7.34 | 131196 | 9417 | 2.54% |
| 2024-09-23 | 7.13 | 7.10 | -0.06 | -0.84% | 7.05 | 7.25 | 63655 | 4525 | 1.23% |
| 2024-09-20 | 7.24 | 7.16 | -0.11 | -1.51% | 7.08 | 7.26 | 70904 | 5085 | 1.37% |
| 2024-09-19 | 7.21 | 7.27 | 0.03 | 0.41% | 7.21 | 7.40 | 107220 | 7821 | 2.08% |
| 2024-09-18 | 7.01 | 7.24 | 0.26 | 3.72% | 6.93 | 7.35 | 135539 | 9725 | 2.63% |
| 2024-09-13 | 7.17 | 6.98 | -0.21 | -2.92% | 6.98 | 7.20 | 51400 | 3622 | 1.00% |
| 2024-09-12 | 6.99 | 7.19 | 0.20 | 2.86% | 6.94 | 7.33 | 111336 | 8005 | 2.16% |
| 2024-09-11 | 6.92 | 6.99 | 0.03 | 0.43% | 6.89 | 7.05 | 39557 | 2757 | 0.77% |
| 2024-09-10 | 6.94 | 6.96 | 0.02 | 0.29% | 6.86 | 6.98 | 52198 | 3613 | 1.01% |
| 2024-09-09 | 7.02 | 6.94 | -0.14 | -1.98% | 6.85 | 7.07 | 65441 | 4551 | 1.27% |
| 2024-09-06 | 7.18 | 7.08 | -0.10 | -1.39% | 7.03 | 7.22 | 47633 | 3390 | 0.92% |
| 2024-09-05 | 7.21 | 7.18 | -0.02 | -0.28% | 7.15 | 7.27 | 42346 | 3043 | 0.82% |
| 2024-09-04 | 7.21 | 7.20 | -0.05 | -0.69% | 7.14 | 7.30 | 60765 | 4384 | 1.18% |
| 2024-09-03 | 7.10 | 7.25 | 0.17 | 2.40% | 7.06 | 7.28 | 62287 | 4488 | 1.21% |
| 2024-09-02 | 7.20 | 7.08 | -0.07 | -0.98% | 7.06 | 7.31 | 68411 | 4902 | 1.33% |
| 2024-08-30 | 6.95 | 7.15 | 0.21 | 3.03% | 6.90 | 7.29 | 111474 | 7977 | 2.16% |
| 2024-08-29 | 6.74 | 6.94 | 0.25 | 3.74% | 6.66 | 7.01 | 101957 | 7020 | 1.98% |
| 2024-08-28 | 6.59 | 6.69 | 0.06 | 0.90% | 6.59 | 6.74 | 29929 | 2005 | 0.58% |
| 2024-08-27 | 6.75 | 6.63 | -0.17 | -2.50% | 6.60 | 6.79 | 53535 | 3574 | 1.04% |
| 2024-08-26 | 6.69 | 6.80 | 0.11 | 1.64% | 6.63 | 6.85 | 51946 | 3523 | 1.01% |
| 2024-08-23 | 6.75 | 6.69 | -0.09 | -1.33% | 6.65 | 6.88 | 50495 | 3390 | 0.98% |
| 2024-08-22 | 6.88 | 6.78 | 0.02 | 0.30% | 6.76 | 6.95 | 66366 | 4548 | 1.29% |
| 2024-08-21 | 6.63 | 6.76 | 0.05 | 0.75% | 6.63 | 6.78 | 55922 | 3752 | 1.08% |
| 2024-08-20 | 7.02 | 6.71 | -0.31 | -4.42% | 6.66 | 7.07 | 135670 | 9199 | 2.63% |
| 2024-08-19 | 7.04 | 7.02 | -0.05 | -0.71% | 7.00 | 7.14 | 50609 | 3573 | 0.98% |
| 2024-08-16 | 7.22 | 7.07 | -0.13 | -1.81% | 7.02 | 7.23 | 90398 | 6398 | 1.75% |
| 2024-08-15 | 7.18 | 7.20 | -0.02 | -0.28% | 7.08 | 7.25 | 80560 | 5773 | 1.56% |
| 2024-08-14 | 7.44 | 7.22 | -0.19 | -2.56% | 7.21 | 7.44 | 83403 | 6048 | 1.62% |
| 2024-08-13 | 7.18 | 7.41 | 0.23 | 3.20% | 7.17 | 7.45 | 96656 | 7113 | 1.87% |