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 | 7.29 | 7.35 | 0.01 | 0.14% | 7.27 | 7.47 | 276267 | 20339 | 3.35% |
| 2024-11-20 | 7.18 | 7.34 | 0.15 | 2.09% | 7.12 | 7.44 | 329875 | 23994 | 4.00% |
| 2024-11-19 | 7.11 | 7.19 | 0.12 | 1.70% | 7.03 | 7.19 | 225459 | 16010 | 2.73% |
| 2024-11-18 | 7.26 | 7.07 | -0.17 | -2.35% | 7.02 | 7.32 | 281007 | 20027 | 3.41% |
| 2024-11-15 | 7.33 | 7.24 | -0.12 | -1.63% | 7.22 | 7.48 | 305247 | 22541 | 3.70% |
| 2024-11-14 | 7.59 | 7.36 | -0.29 | -3.79% | 7.34 | 7.61 | 402878 | 30162 | 4.88% |
| 2024-11-13 | 8.10 | 7.65 | -0.45 | -5.56% | 7.52 | 8.10 | 855087 | 65540 | 10.36% |
| 2024-11-12 | 7.90 | 8.10 | 0.21 | 2.66% | 7.88 | 8.28 | 697426 | 56771 | 8.45% |
| 2024-11-11 | 7.78 | 7.89 | -0.01 | -0.13% | 7.71 | 7.90 | 327993 | 25590 | 3.97% |
| 2024-11-08 | 8.06 | 7.90 | -0.10 | -1.25% | 7.76 | 8.13 | 548737 | 43166 | 6.65% |
| 2024-11-07 | 7.60 | 8.00 | 0.33 | 4.30% | 7.58 | 8.00 | 562516 | 44381 | 6.82% |
| 2024-11-06 | 7.70 | 7.67 | -0.02 | -0.26% | 7.56 | 7.75 | 407503 | 31224 | 4.94% |
| 2024-11-05 | 7.62 | 7.69 | 0.03 | 0.39% | 7.55 | 7.74 | 437586 | 33526 | 5.30% |
| 2024-11-04 | 7.80 | 7.66 | -0.23 | -2.92% | 7.51 | 7.81 | 687549 | 52642 | 8.33% |
| 2024-11-01 | 7.78 | 7.89 | 0.11 | 1.41% | 7.64 | 8.25 | 896890 | 71183 | 10.87% |
| 2024-10-31 | 7.87 | 7.78 | -0.05 | -0.64% | 7.55 | 7.89 | 410363 | 31691 | 4.97% |
| 2024-10-30 | 7.61 | 7.83 | 0.11 | 1.42% | 7.59 | 8.01 | 428987 | 33519 | 5.20% |
| 2024-10-29 | 7.85 | 7.72 | -0.11 | -1.40% | 7.67 | 7.95 | 376788 | 29381 | 4.57% |
| 2024-10-28 | 7.66 | 7.83 | 0.16 | 2.09% | 7.63 | 7.89 | 381518 | 29616 | 4.62% |
| 2024-10-25 | 7.78 | 7.67 | -0.06 | -0.78% | 7.59 | 7.80 | 408328 | 31272 | 4.95% |
| 2024-10-24 | 7.86 | 7.73 | -0.17 | -2.15% | 7.65 | 7.96 | 390069 | 30345 | 4.73% |
| 2024-10-23 | 8.11 | 7.90 | -0.21 | -2.59% | 7.79 | 8.19 | 500172 | 39794 | 6.06% |
| 2024-10-22 | 8.02 | 8.11 | 0.07 | 0.87% | 7.87 | 8.27 | 717506 | 58016 | 8.69% |
| 2024-10-21 | 7.50 | 8.04 | 0.34 | 4.42% | 7.47 | 8.37 | 1079968 | 86444 | 13.09% |
| 2024-10-18 | 7.26 | 7.70 | 0.49 | 6.80% | 7.22 | 7.76 | 918696 | 68905 | 11.13% |
| 2024-10-17 | 6.92 | 7.21 | 0.25 | 3.59% | 6.91 | 7.46 | 693899 | 49970 | 8.41% |
| 2024-10-16 | 6.63 | 6.96 | 0.20 | 2.96% | 6.59 | 7.08 | 491630 | 33778 | 5.96% |
| 2024-10-15 | 6.97 | 6.76 | -0.01 | -0.15% | 6.76 | 7.05 | 668039 | 46210 | 8.10% |
| 2024-10-14 | 6.73 | 6.77 | 0.06 | 0.89% | 6.53 | 6.78 | 353946 | 23633 | 4.29% |
| 2024-10-11 | 6.93 | 6.71 | -0.29 | -4.14% | 6.65 | 6.96 | 325469 | 22141 | 3.94% |
| 2024-10-10 | 7.09 | 7.00 | 0.03 | 0.43% | 6.87 | 7.17 | 423406 | 29692 | 5.13% |
| 2024-10-09 | 7.33 | 6.97 | -0.61 | -8.05% | 6.96 | 7.35 | 612096 | 43896 | 7.42% |
| 2024-10-08 | 8.19 | 7.58 | 0.02 | 0.26% | 7.20 | 8.28 | 1124643 | 86744 | 13.63% |
| 2024-09-30 | 7.18 | 7.56 | 0.69 | 10.04% | 7.07 | 7.56 | 814132 | 59966 | 9.87% |
| 2024-09-27 | 6.70 | 6.87 | 0.27 | 4.09% | 6.54 | 6.90 | 546685 | 36747 | 6.62% |
| 2024-09-26 | 6.33 | 6.60 | 0.29 | 4.60% | 6.32 | 6.60 | 320216 | 20682 | 3.88% |
| 2024-09-25 | 6.33 | 6.31 | 0.03 | 0.48% | 6.30 | 6.49 | 308857 | 19702 | 3.74% |
| 2024-09-24 | 6.10 | 6.28 | 0.21 | 3.46% | 6.09 | 6.28 | 186570 | 11570 | 2.26% |
| 2024-09-23 | 6.11 | 6.07 | -0.07 | -1.14% | 6.06 | 6.19 | 119708 | 7322 | 1.45% |
| 2024-09-20 | 6.18 | 6.14 | -0.04 | -0.65% | 6.12 | 6.20 | 101293 | 6237 | 1.23% |
| 2024-09-19 | 6.08 | 6.18 | 0.14 | 2.32% | 6.07 | 6.20 | 143880 | 8851 | 1.74% |
| 2024-09-18 | 5.98 | 6.04 | 0.06 | 1.00% | 5.86 | 6.07 | 146406 | 8755 | 1.77% |
| 2024-09-13 | 6.06 | 5.98 | -0.08 | -1.32% | 5.97 | 6.08 | 122323 | 7348 | 1.48% |
| 2024-09-12 | 6.12 | 6.06 | -0.05 | -0.82% | 6.05 | 6.18 | 103924 | 6343 | 1.26% |
| 2024-09-11 | 6.15 | 6.11 | -0.08 | -1.29% | 6.06 | 6.18 | 116329 | 7113 | 1.41% |
| 2024-09-10 | 6.35 | 6.19 | -0.16 | -2.52% | 6.06 | 6.35 | 224179 | 13819 | 2.72% |
| 2024-09-09 | 6.33 | 6.35 | -0.01 | -0.16% | 6.29 | 6.46 | 177115 | 11292 | 2.15% |
| 2024-09-06 | 6.41 | 6.36 | -0.04 | -0.63% | 6.34 | 6.49 | 142233 | 9110 | 1.72% |
| 2024-09-05 | 6.30 | 6.40 | 0.13 | 2.07% | 6.29 | 6.41 | 143244 | 9123 | 1.74% |
| 2024-09-04 | 6.32 | 6.27 | -0.09 | -1.42% | 6.25 | 6.39 | 125961 | 7950 | 1.53% |
| 2024-09-03 | 6.28 | 6.36 | 0.08 | 1.27% | 6.28 | 6.37 | 137239 | 8695 | 1.66% |
| 2024-09-02 | 6.39 | 6.28 | -0.07 | -1.10% | 6.26 | 6.45 | 212977 | 13568 | 2.58% |
| 2024-08-30 | 6.16 | 6.35 | 0.14 | 2.25% | 6.16 | 6.44 | 257159 | 16258 | 3.16% |
| 2024-08-29 | 6.02 | 6.21 | 0.13 | 2.14% | 5.98 | 6.28 | 222433 | 13699 | 2.73% |
| 2024-08-28 | 6.15 | 6.08 | 0.03 | 0.50% | 6.03 | 6.18 | 199504 | 12192 | 2.45% |
| 2024-08-27 | 6.04 | 6.05 | -0.05 | -0.82% | 6.02 | 6.10 | 93021 | 5634 | 1.14% |
| 2024-08-26 | 6.08 | 6.10 | -0.01 | -0.16% | 6.02 | 6.13 | 106527 | 6485 | 1.31% |
| 2024-08-23 | 6.03 | 6.11 | 0.09 | 1.50% | 5.98 | 6.13 | 106464 | 6447 | 1.31% |
| 2024-08-22 | 6.14 | 6.02 | -0.10 | -1.63% | 6.00 | 6.15 | 134137 | 8119 | 1.65% |
| 2024-08-21 | 6.15 | 6.12 | -0.01 | -0.16% | 6.08 | 6.20 | 92360 | 5674 | 1.13% |
| 2024-08-20 | 6.21 | 6.13 | -0.08 | -1.29% | 6.10 | 6.22 | 106360 | 6535 | 1.31% |
| 2024-08-19 | 6.12 | 6.21 | 0.04 | 0.65% | 6.11 | 6.26 | 120305 | 7466 | 1.48% |
| 2024-08-16 | 6.22 | 6.17 | -0.07 | -1.12% | 6.15 | 6.24 | 110980 | 6861 | 1.36% |
| 2024-08-15 | 6.16 | 6.24 | 0.06 | 0.97% | 6.08 | 6.29 | 189236 | 11735 | 2.32% |
| 2024-08-14 | 6.19 | 6.18 | -0.02 | -0.32% | 6.16 | 6.24 | 110689 | 6849 | 1.36% |