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 | 7.60 | 7.61 | -0.01 | -0.13% | 7.55 | 7.64 | 107603 | 8169 | 0.28% |
| 2024-11-20 | 7.56 | 7.62 | 0.05 | 0.66% | 7.51 | 7.62 | 132191 | 9999 | 0.35% |
| 2024-11-19 | 7.61 | 7.57 | -0.04 | -0.53% | 7.46 | 7.67 | 223347 | 16879 | 0.59% |
| 2024-11-18 | 7.53 | 7.61 | 0.14 | 1.87% | 7.48 | 7.78 | 309890 | 23743 | 0.82% |
| 2024-11-15 | 7.55 | 7.47 | -0.09 | -1.19% | 7.46 | 7.62 | 124214 | 9364 | 0.33% |
| 2024-11-14 | 7.69 | 7.56 | -0.13 | -1.69% | 7.54 | 7.73 | 140027 | 10681 | 0.37% |
| 2024-11-13 | 7.70 | 7.69 | -0.06 | -0.77% | 7.62 | 7.77 | 173439 | 13334 | 0.46% |
| 2024-11-12 | 7.87 | 7.75 | -0.14 | -1.77% | 7.67 | 7.90 | 266413 | 20834 | 0.71% |
| 2024-11-11 | 7.85 | 7.89 | -0.01 | -0.13% | 7.80 | 7.95 | 173758 | 13646 | 0.46% |
| 2024-11-08 | 8.03 | 7.90 | -0.09 | -1.13% | 7.87 | 8.08 | 220607 | 17550 | 0.58% |
| 2024-11-07 | 7.80 | 7.99 | 0.15 | 1.91% | 7.76 | 7.99 | 242713 | 19243 | 0.64% |
| 2024-11-06 | 7.94 | 7.84 | -0.11 | -1.38% | 7.80 | 7.98 | 251655 | 19782 | 0.67% |
| 2024-11-05 | 7.91 | 7.95 | 0.04 | 0.51% | 7.85 | 7.99 | 251271 | 19925 | 0.67% |
| 2024-11-04 | 7.79 | 7.91 | 0.16 | 2.06% | 7.74 | 7.91 | 207314 | 16268 | 0.55% |
| 2024-11-01 | 7.69 | 7.75 | 0.03 | 0.39% | 7.61 | 7.85 | 229828 | 17763 | 0.61% |
| 2024-10-31 | 7.58 | 7.72 | 0.14 | 1.85% | 7.58 | 7.76 | 198385 | 15261 | 0.53% |
| 2024-10-30 | 7.58 | 7.58 | -0.02 | -0.26% | 7.49 | 7.65 | 125456 | 9494 | 0.33% |
| 2024-10-29 | 7.88 | 7.60 | -0.25 | -3.18% | 7.57 | 7.90 | 159540 | 12259 | 0.42% |
| 2024-10-28 | 7.71 | 7.85 | 0.15 | 1.95% | 7.64 | 7.88 | 150995 | 11724 | 0.40% |
| 2024-10-25 | 7.56 | 7.70 | 0.16 | 2.12% | 7.53 | 7.70 | 127728 | 9734 | 0.34% |
| 2024-10-24 | 7.54 | 7.54 | -0.04 | -0.53% | 7.48 | 7.56 | 88780 | 6676 | 0.23% |
| 2024-10-23 | 7.58 | 7.58 | -0.01 | -0.13% | 7.50 | 7.67 | 132469 | 10057 | 0.35% |
| 2024-10-22 | 7.43 | 7.59 | 0.16 | 2.15% | 7.43 | 7.60 | 118290 | 8874 | 0.31% |
| 2024-10-21 | 7.56 | 7.43 | -0.09 | -1.20% | 7.40 | 7.56 | 131122 | 9773 | 0.35% |
| 2024-10-18 | 7.43 | 7.52 | 0.10 | 1.35% | 7.31 | 7.64 | 170181 | 12681 | 0.45% |
| 2024-10-17 | 7.64 | 7.42 | -0.16 | -2.11% | 7.42 | 7.64 | 108967 | 8170 | 0.29% |
| 2024-10-16 | 7.51 | 7.58 | 0.04 | 0.53% | 7.46 | 7.67 | 95693 | 7258 | 0.25% |
| 2024-10-15 | 7.65 | 7.54 | -0.15 | -1.95% | 7.53 | 7.71 | 148244 | 11290 | 0.39% |
| 2024-10-14 | 7.61 | 7.69 | 0.11 | 1.45% | 7.54 | 7.74 | 165219 | 12644 | 0.44% |
| 2024-10-11 | 7.83 | 7.58 | -0.18 | -2.32% | 7.48 | 7.84 | 160972 | 12295 | 0.43% |
| 2024-10-10 | 7.80 | 7.76 | 0.07 | 0.91% | 7.66 | 7.98 | 212860 | 16685 | 0.56% |
| 2024-10-09 | 8.27 | 7.69 | -0.66 | -7.90% | 7.65 | 8.27 | 286143 | 22680 | 0.76% |
| 2024-10-08 | 8.83 | 8.35 | 0.29 | 3.60% | 8.02 | 8.87 | 401725 | 33767 | 1.06% |
| 2024-09-30 | 7.62 | 8.06 | 0.63 | 8.48% | 7.54 | 8.13 | 328964 | 25821 | 0.87% |
| 2024-09-27 | 7.40 | 7.43 | 0.13 | 1.78% | 7.29 | 7.52 | 204102 | 15090 | 0.54% |
| 2024-09-26 | 7.08 | 7.30 | 0.22 | 3.11% | 7.04 | 7.30 | 140156 | 10018 | 0.37% |
| 2024-09-25 | 7.20 | 7.08 | -0.08 | -1.12% | 7.04 | 7.26 | 194643 | 13932 | 0.52% |
| 2024-09-24 | 6.90 | 7.16 | 0.38 | 5.60% | 6.82 | 7.16 | 137282 | 9634 | 0.36% |
| 2024-09-23 | 6.63 | 6.78 | 0.14 | 2.11% | 6.62 | 6.83 | 104195 | 7039 | 0.28% |
| 2024-09-20 | 6.68 | 6.64 | -0.05 | -0.75% | 6.59 | 6.70 | 55542 | 3685 | 0.15% |
| 2024-09-19 | 6.60 | 6.69 | 0.13 | 1.98% | 6.53 | 6.70 | 70409 | 4670 | 0.19% |
| 2024-09-18 | 6.49 | 6.56 | 0.07 | 1.08% | 6.44 | 6.59 | 65263 | 4243 | 0.17% |
| 2024-09-13 | 6.50 | 6.49 | -0.02 | -0.31% | 6.47 | 6.55 | 50351 | 3277 | 0.13% |
| 2024-09-12 | 6.47 | 6.51 | 0.02 | 0.31% | 6.47 | 6.61 | 68659 | 4489 | 0.18% |
| 2024-09-11 | 6.60 | 6.49 | -0.13 | -1.96% | 6.44 | 6.62 | 74476 | 4839 | 0.20% |
| 2024-09-10 | 6.67 | 6.62 | -0.05 | -0.75% | 6.54 | 6.73 | 85412 | 5640 | 0.23% |
| 2024-09-09 | 6.78 | 6.67 | -0.11 | -1.62% | 6.66 | 6.78 | 61333 | 4111 | 0.16% |
| 2024-09-06 | 6.82 | 6.78 | -0.02 | -0.29% | 6.77 | 6.85 | 63106 | 4292 | 0.17% |
| 2024-09-05 | 6.84 | 6.80 | -0.04 | -0.58% | 6.78 | 6.89 | 68081 | 4639 | 0.18% |
| 2024-09-04 | 6.95 | 6.84 | -0.12 | -1.72% | 6.82 | 6.95 | 64601 | 4444 | 0.17% |
| 2024-09-03 | 7.03 | 6.96 | -0.10 | -1.42% | 6.95 | 7.15 | 94612 | 6647 | 0.25% |
| 2024-09-02 | 7.04 | 7.06 | 0.03 | 0.43% | 6.98 | 7.12 | 121492 | 8583 | 0.32% |
| 2024-08-30 | 6.93 | 7.03 | 0.13 | 1.88% | 6.90 | 7.11 | 125520 | 8827 | 0.33% |
| 2024-08-29 | 6.90 | 6.90 | 0.13 | 1.92% | 6.86 | 7.03 | 115492 | 7982 | 0.31% |
| 2024-08-28 | 6.65 | 6.77 | 0.11 | 1.65% | 6.65 | 6.82 | 84926 | 5746 | 0.22% |
| 2024-08-27 | 6.73 | 6.66 | -0.09 | -1.33% | 6.64 | 6.75 | 59179 | 3953 | 0.16% |
| 2024-08-26 | 6.79 | 6.75 | -0.04 | -0.59% | 6.70 | 6.81 | 79936 | 5394 | 0.21% |
| 2024-08-23 | 6.77 | 6.79 | -0.01 | -0.15% | 6.72 | 6.85 | 59714 | 4042 | 0.16% |
| 2024-08-22 | 6.78 | 6.80 | 0.04 | 0.59% | 6.75 | 6.85 | 60285 | 4107 | 0.16% |
| 2024-08-21 | 6.78 | 6.76 | -0.06 | -0.88% | 6.75 | 6.82 | 63018 | 4273 | 0.17% |
| 2024-08-20 | 6.99 | 6.82 | -0.20 | -2.85% | 6.76 | 7.03 | 106754 | 7312 | 0.28% |
| 2024-08-19 | 6.89 | 7.02 | 0.09 | 1.30% | 6.89 | 7.05 | 68366 | 4790 | 0.18% |
| 2024-08-16 | 7.08 | 6.93 | -0.10 | -1.42% | 6.91 | 7.08 | 67238 | 4681 | 0.18% |
| 2024-08-15 | 6.94 | 7.03 | 0.09 | 1.30% | 6.91 | 7.05 | 61321 | 4297 | 0.16% |
| 2024-08-14 | 7.00 | 6.94 | -0.06 | -0.86% | 6.94 | 7.04 | 57227 | 3996 | 0.15% |
| 2024-08-13 | 6.99 | 7.00 | 0.01 | 0.14% | 6.95 | 7.04 | 39654 | 2772 | 0.10% |