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 | 8.03 | 8.02 | -0.06 | -0.74% | 7.90 | 8.15 | 524572 | 41965 | 5.15% |
| 2024-11-20 | 7.62 | 8.08 | 0.41 | 5.35% | 7.60 | 8.10 | 681640 | 54313 | 6.69% |
| 2024-11-19 | 7.44 | 7.67 | 0.15 | 1.99% | 7.44 | 7.78 | 358942 | 27203 | 3.52% |
| 2024-11-18 | 7.71 | 7.52 | -0.18 | -2.34% | 7.42 | 7.89 | 555214 | 42579 | 5.45% |
| 2024-11-15 | 7.42 | 7.70 | 0.29 | 3.91% | 7.37 | 7.90 | 716818 | 55438 | 7.03% |
| 2024-11-14 | 7.65 | 7.41 | -0.24 | -3.14% | 7.40 | 7.70 | 278301 | 20996 | 2.73% |
| 2024-11-13 | 7.58 | 7.65 | 0.06 | 0.79% | 7.44 | 7.71 | 303803 | 23034 | 2.98% |
| 2024-11-12 | 7.50 | 7.59 | 0.09 | 1.20% | 7.48 | 7.78 | 498311 | 37979 | 4.89% |
| 2024-11-11 | 7.52 | 7.50 | 0.00 | 0.00% | 7.39 | 7.52 | 241281 | 17951 | 2.37% |
| 2024-11-08 | 7.75 | 7.50 | -0.16 | -2.09% | 7.48 | 7.86 | 361959 | 27479 | 3.55% |
| 2024-11-07 | 7.41 | 7.66 | 0.22 | 2.96% | 7.40 | 7.68 | 327194 | 24809 | 3.21% |
| 2024-11-06 | 7.35 | 7.44 | 0.09 | 1.22% | 7.32 | 7.51 | 278748 | 20627 | 2.73% |
| 2024-11-05 | 7.20 | 7.35 | 0.14 | 1.94% | 7.17 | 7.36 | 236141 | 17181 | 2.32% |
| 2024-11-04 | 7.21 | 7.21 | 0.01 | 0.14% | 7.14 | 7.25 | 225385 | 16183 | 2.21% |
| 2024-11-01 | 7.23 | 7.20 | -0.07 | -0.96% | 7.17 | 7.38 | 270191 | 19656 | 2.65% |
| 2024-10-31 | 7.25 | 7.27 | 0.01 | 0.14% | 7.18 | 7.29 | 200038 | 14473 | 1.96% |
| 2024-10-30 | 7.32 | 7.26 | -0.09 | -1.22% | 7.22 | 7.41 | 219582 | 15998 | 2.15% |
| 2024-10-29 | 7.56 | 7.35 | -0.23 | -3.03% | 7.34 | 7.56 | 238428 | 17731 | 2.34% |
| 2024-10-28 | 7.45 | 7.58 | 0.15 | 2.02% | 7.37 | 7.58 | 291028 | 21749 | 2.85% |
| 2024-10-25 | 7.27 | 7.43 | 0.16 | 2.20% | 7.26 | 7.48 | 264071 | 19532 | 2.59% |
| 2024-10-24 | 7.33 | 7.27 | -0.08 | -1.09% | 7.23 | 7.38 | 204703 | 14892 | 2.01% |
| 2024-10-23 | 7.25 | 7.35 | 0.10 | 1.38% | 7.21 | 7.37 | 302695 | 22146 | 2.97% |
| 2024-10-22 | 7.13 | 7.25 | 0.10 | 1.40% | 7.09 | 7.27 | 364052 | 26136 | 3.57% |
| 2024-10-21 | 7.25 | 7.15 | -0.22 | -2.99% | 6.99 | 7.31 | 582305 | 41504 | 5.71% |
| 2024-10-18 | 7.30 | 7.37 | 0.08 | 1.10% | 7.21 | 7.47 | 276475 | 20297 | 2.71% |
| 2024-10-17 | 7.42 | 7.29 | -0.03 | -0.41% | 7.28 | 7.48 | 180252 | 13258 | 1.77% |
| 2024-10-16 | 7.32 | 7.32 | -0.08 | -1.08% | 7.25 | 7.43 | 255903 | 18743 | 2.51% |
| 2024-10-15 | 7.48 | 7.40 | -0.12 | -1.60% | 7.37 | 7.66 | 324255 | 24421 | 3.18% |
| 2024-10-14 | 7.60 | 7.52 | -0.07 | -0.92% | 7.39 | 7.67 | 330962 | 24751 | 3.25% |
| 2024-10-11 | 7.84 | 7.59 | -0.23 | -2.94% | 7.51 | 7.85 | 170001 | 13008 | 1.67% |
| 2024-10-10 | 7.85 | 7.82 | -0.03 | -0.38% | 7.72 | 8.05 | 246212 | 19481 | 2.41% |
| 2024-10-09 | 8.12 | 7.85 | -0.42 | -5.08% | 7.80 | 8.21 | 337710 | 27056 | 3.31% |
| 2024-10-08 | 8.69 | 8.27 | 0.37 | 4.68% | 7.92 | 8.69 | 467238 | 38677 | 4.58% |
| 2024-09-30 | 7.40 | 7.90 | 0.70 | 9.72% | 7.21 | 7.92 | 469207 | 35619 | 4.60% |
| 2024-09-27 | 7.15 | 7.20 | 0.15 | 2.13% | 7.08 | 7.32 | 197621 | 14203 | 1.94% |
| 2024-09-26 | 6.81 | 7.05 | 0.20 | 2.92% | 6.74 | 7.05 | 122715 | 8473 | 1.20% |
| 2024-09-25 | 6.95 | 6.85 | -0.04 | -0.58% | 6.82 | 7.11 | 151727 | 10545 | 1.49% |
| 2024-09-24 | 6.65 | 6.89 | 0.28 | 4.24% | 6.62 | 6.90 | 115116 | 7819 | 1.13% |
| 2024-09-23 | 6.63 | 6.61 | -0.01 | -0.15% | 6.60 | 6.74 | 66529 | 4424 | 0.65% |
| 2024-09-20 | 6.76 | 6.62 | -0.14 | -2.07% | 6.59 | 6.78 | 77670 | 5177 | 0.76% |
| 2024-09-19 | 6.74 | 6.76 | 0.03 | 0.45% | 6.73 | 6.88 | 114288 | 7753 | 1.12% |
| 2024-09-18 | 6.80 | 6.73 | -0.04 | -0.59% | 6.63 | 6.83 | 99308 | 6669 | 0.97% |
| 2024-09-13 | 6.80 | 6.77 | 0.01 | 0.15% | 6.70 | 6.86 | 79867 | 5417 | 0.78% |
| 2024-09-12 | 6.87 | 6.76 | -0.10 | -1.46% | 6.73 | 6.91 | 80645 | 5473 | 0.79% |
| 2024-09-11 | 6.90 | 6.86 | -0.05 | -0.72% | 6.84 | 6.97 | 80283 | 5535 | 0.79% |
| 2024-09-10 | 7.06 | 6.91 | -0.10 | -1.43% | 6.84 | 7.10 | 96732 | 6712 | 0.95% |
| 2024-09-09 | 7.00 | 7.01 | -0.03 | -0.43% | 6.98 | 7.09 | 70484 | 4953 | 0.69% |
| 2024-09-06 | 7.15 | 7.04 | -0.11 | -1.54% | 7.03 | 7.16 | 69348 | 4915 | 0.68% |
| 2024-09-05 | 7.19 | 7.15 | -0.04 | -0.56% | 7.11 | 7.22 | 68972 | 4930 | 0.68% |
| 2024-09-04 | 7.25 | 7.19 | -0.07 | -0.96% | 7.17 | 7.27 | 65164 | 4705 | 0.64% |
| 2024-09-03 | 7.15 | 7.26 | 0.09 | 1.26% | 7.12 | 7.32 | 132271 | 9583 | 1.30% |
| 2024-09-02 | 7.04 | 7.17 | 0.09 | 1.27% | 7.04 | 7.27 | 143365 | 10334 | 1.41% |
| 2024-08-30 | 7.18 | 7.08 | -0.11 | -1.53% | 6.98 | 7.21 | 197505 | 13979 | 1.94% |
| 2024-08-29 | 7.12 | 7.19 | 0.02 | 0.28% | 7.12 | 7.24 | 100439 | 7218 | 0.99% |
| 2024-08-28 | 7.11 | 7.17 | -0.01 | -0.14% | 7.11 | 7.28 | 122327 | 8799 | 1.20% |
| 2024-08-27 | 7.06 | 7.18 | 0.05 | 0.70% | 7.05 | 7.26 | 147239 | 10592 | 1.44% |
| 2024-08-26 | 6.86 | 7.13 | 0.26 | 3.78% | 6.86 | 7.17 | 183898 | 13010 | 1.80% |
| 2024-08-23 | 6.86 | 6.87 | -0.03 | -0.43% | 6.80 | 6.95 | 82659 | 5668 | 0.81% |
| 2024-08-22 | 6.88 | 6.90 | 0.00 | 0.00% | 6.87 | 6.98 | 86036 | 5963 | 0.84% |
| 2024-08-21 | 6.90 | 6.90 | -0.01 | -0.14% | 6.85 | 6.96 | 89331 | 6175 | 0.88% |
| 2024-08-20 | 7.01 | 6.91 | -0.10 | -1.43% | 6.76 | 7.02 | 147029 | 10102 | 1.44% |
| 2024-08-19 | 6.90 | 7.01 | 0.10 | 1.45% | 6.85 | 7.04 | 122966 | 8538 | 1.21% |
| 2024-08-16 | 6.82 | 6.91 | 0.08 | 1.17% | 6.78 | 6.95 | 93036 | 6393 | 0.91% |
| 2024-08-15 | 6.61 | 6.83 | 0.21 | 3.17% | 6.59 | 6.88 | 125005 | 8484 | 1.23% |
| 2024-08-14 | 6.70 | 6.62 | -0.08 | -1.19% | 6.59 | 6.76 | 70848 | 4723 | 0.69% |
| 2024-08-13 | 6.57 | 6.70 | 0.11 | 1.67% | 6.57 | 6.76 | 98244 | 6569 | 0.96% |