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 | 7.78 | 8.46 | 0.77 | 10.01% | 7.78 | 8.46 | 113359 | 9490 | 3.49% |
| 2024-11-20 | 7.48 | 7.69 | 0.23 | 3.08% | 7.42 | 7.69 | 72718 | 5533 | 2.24% |
| 2024-11-19 | 7.30 | 7.46 | 0.16 | 2.19% | 7.26 | 7.47 | 52495 | 3859 | 1.62% |
| 2024-11-18 | 7.48 | 7.30 | -0.12 | -1.62% | 7.26 | 7.63 | 71265 | 5275 | 2.19% |
| 2024-11-15 | 7.70 | 7.42 | -0.38 | -4.87% | 7.41 | 7.70 | 137513 | 10327 | 4.23% |
| 2024-11-14 | 7.85 | 7.80 | -0.02 | -0.26% | 7.77 | 8.04 | 170771 | 13522 | 5.26% |
| 2024-11-13 | 7.75 | 7.82 | 0.03 | 0.39% | 7.68 | 7.90 | 52732 | 4105 | 1.62% |
| 2024-11-12 | 7.85 | 7.79 | -0.03 | -0.38% | 7.71 | 7.97 | 71921 | 5663 | 2.21% |
| 2024-11-11 | 7.77 | 7.82 | 0.04 | 0.51% | 7.68 | 7.83 | 65540 | 5085 | 2.02% |
| 2024-11-08 | 7.94 | 7.78 | -0.10 | -1.27% | 7.75 | 7.99 | 100396 | 7857 | 3.09% |
| 2024-11-07 | 7.73 | 7.88 | 0.17 | 2.20% | 7.67 | 7.90 | 63333 | 4960 | 1.95% |
| 2024-11-06 | 7.69 | 7.71 | 0.04 | 0.52% | 7.62 | 7.73 | 53406 | 4107 | 1.64% |
| 2024-11-05 | 7.61 | 7.67 | 0.05 | 0.66% | 7.57 | 7.71 | 68383 | 5229 | 2.11% |
| 2024-11-04 | 7.70 | 7.62 | 0.06 | 0.79% | 7.49 | 7.71 | 43561 | 3295 | 1.34% |
| 2024-11-01 | 7.74 | 7.56 | -0.18 | -2.33% | 7.53 | 7.81 | 66674 | 5092 | 2.05% |
| 2024-10-31 | 7.70 | 7.74 | 0.04 | 0.52% | 7.65 | 7.77 | 41028 | 3167 | 1.26% |
| 2024-10-30 | 7.67 | 7.70 | 0.01 | 0.13% | 7.62 | 7.78 | 55469 | 4267 | 1.71% |
| 2024-10-29 | 8.01 | 7.69 | -0.36 | -4.47% | 7.63 | 8.03 | 84898 | 6601 | 2.61% |
| 2024-10-28 | 7.85 | 8.05 | 0.19 | 2.42% | 7.78 | 8.08 | 83654 | 6637 | 2.58% |
| 2024-10-25 | 7.73 | 7.86 | 0.15 | 1.95% | 7.73 | 7.89 | 53993 | 4229 | 1.66% |
| 2024-10-24 | 7.65 | 7.71 | 0.00 | 0.00% | 7.63 | 7.78 | 36584 | 2824 | 1.13% |
| 2024-10-23 | 7.66 | 7.71 | 0.05 | 0.65% | 7.62 | 7.78 | 56315 | 4343 | 1.73% |
| 2024-10-22 | 7.58 | 7.66 | 0.08 | 1.06% | 7.57 | 7.73 | 65110 | 4978 | 2.00% |
| 2024-10-21 | 7.57 | 7.58 | 0.02 | 0.26% | 7.52 | 7.71 | 76898 | 5837 | 2.37% |
| 2024-10-18 | 7.49 | 7.56 | 0.09 | 1.20% | 7.41 | 7.64 | 58054 | 4362 | 1.79% |
| 2024-10-17 | 7.73 | 7.61 | -0.13 | -1.68% | 7.58 | 7.81 | 53685 | 4117 | 1.65% |
| 2024-10-16 | 7.53 | 7.74 | 0.17 | 2.25% | 7.50 | 7.80 | 59550 | 4586 | 1.83% |
| 2024-10-15 | 7.68 | 7.57 | -0.13 | -1.69% | 7.57 | 7.77 | 48273 | 3704 | 1.49% |
| 2024-10-14 | 7.61 | 7.70 | 0.09 | 1.18% | 7.52 | 7.76 | 64551 | 4947 | 1.99% |
| 2024-10-11 | 7.83 | 7.61 | -0.32 | -4.04% | 7.55 | 7.91 | 93647 | 7224 | 2.88% |
| 2024-10-10 | 8.28 | 7.93 | -0.30 | -3.65% | 7.72 | 8.36 | 177355 | 14158 | 5.46% |
| 2024-10-09 | 8.11 | 8.23 | 0.05 | 0.61% | 7.80 | 8.48 | 218457 | 17794 | 6.73% |
| 2024-10-08 | 8.48 | 8.18 | 0.38 | 4.87% | 7.71 | 8.55 | 199782 | 16189 | 6.15% |
| 2024-09-30 | 7.52 | 7.80 | 0.51 | 7.00% | 7.25 | 7.83 | 168816 | 12881 | 5.20% |
| 2024-09-27 | 7.26 | 7.29 | 0.12 | 1.67% | 7.19 | 7.42 | 82388 | 6001 | 2.54% |
| 2024-09-26 | 7.03 | 7.17 | 0.11 | 1.56% | 7.03 | 7.18 | 38099 | 2718 | 1.17% |
| 2024-09-25 | 7.04 | 7.06 | 0.05 | 0.71% | 7.00 | 7.18 | 46836 | 3331 | 1.44% |
| 2024-09-24 | 6.73 | 7.01 | 0.30 | 4.47% | 6.71 | 7.01 | 34586 | 2381 | 1.06% |
| 2024-09-23 | 6.75 | 6.71 | -0.04 | -0.59% | 6.66 | 6.77 | 18805 | 1260 | 0.58% |
| 2024-09-20 | 6.75 | 6.75 | 0.01 | 0.15% | 6.66 | 6.79 | 32458 | 2181 | 1.00% |
| 2024-09-19 | 6.63 | 6.74 | 0.14 | 2.12% | 6.60 | 6.82 | 42395 | 2844 | 1.31% |
| 2024-09-18 | 6.75 | 6.60 | -0.15 | -2.22% | 6.51 | 6.76 | 52598 | 3478 | 1.62% |
| 2024-09-13 | 7.00 | 6.75 | -0.23 | -3.30% | 6.72 | 7.00 | 65914 | 4493 | 2.03% |
| 2024-09-12 | 7.01 | 6.98 | -0.07 | -0.99% | 6.92 | 7.09 | 43018 | 3013 | 1.32% |
| 2024-09-11 | 7.10 | 7.05 | -0.01 | -0.14% | 6.99 | 7.20 | 45915 | 3250 | 1.41% |
| 2024-09-10 | 7.08 | 7.06 | 0.00 | 0.00% | 6.99 | 7.14 | 22686 | 1596 | 0.70% |
| 2024-09-09 | 7.02 | 7.06 | -0.01 | -0.14% | 6.96 | 7.13 | 40878 | 2886 | 1.26% |
| 2024-09-06 | 7.28 | 7.07 | -0.23 | -3.15% | 7.04 | 7.30 | 51936 | 3718 | 1.60% |
| 2024-09-05 | 7.18 | 7.30 | 0.11 | 1.53% | 7.18 | 7.39 | 63488 | 4625 | 1.95% |
| 2024-09-04 | 7.20 | 7.19 | 0.00 | 0.00% | 7.14 | 7.31 | 60906 | 4401 | 1.88% |
| 2024-09-03 | 6.98 | 7.19 | 0.21 | 3.01% | 6.88 | 7.22 | 70008 | 5000 | 2.16% |
| 2024-09-02 | 6.78 | 6.98 | 0.23 | 3.41% | 6.76 | 7.07 | 80810 | 5646 | 2.49% |
| 2024-08-30 | 6.73 | 6.75 | 0.01 | 0.15% | 6.73 | 6.80 | 30029 | 2031 | 0.92% |
| 2024-08-29 | 6.68 | 6.74 | 0.07 | 1.05% | 6.64 | 6.75 | 35195 | 2362 | 1.08% |
| 2024-08-28 | 6.70 | 6.67 | -0.03 | -0.45% | 6.65 | 6.75 | 32771 | 2195 | 1.01% |
| 2024-08-27 | 6.65 | 6.70 | 0.05 | 0.75% | 6.61 | 6.73 | 30404 | 2034 | 0.94% |
| 2024-08-26 | 6.52 | 6.65 | 0.13 | 1.99% | 6.50 | 6.66 | 17233 | 1139 | 0.53% |
| 2024-08-23 | 6.49 | 6.52 | 0.00 | 0.00% | 6.36 | 6.57 | 20020 | 1290 | 0.62% |
| 2024-08-22 | 6.52 | 6.52 | -0.03 | -0.46% | 6.50 | 6.59 | 11207 | 733 | 0.35% |
| 2024-08-21 | 6.46 | 6.55 | 0.05 | 0.77% | 6.46 | 6.58 | 10796 | 706 | 0.33% |
| 2024-08-20 | 6.55 | 6.50 | -0.06 | -0.91% | 6.46 | 6.58 | 18953 | 1234 | 0.58% |
| 2024-08-19 | 6.56 | 6.56 | -0.02 | -0.30% | 6.53 | 6.62 | 12595 | 828 | 0.39% |
| 2024-08-16 | 6.68 | 6.58 | -0.08 | -1.20% | 6.58 | 6.68 | 16507 | 1090 | 0.51% |
| 2024-08-15 | 6.62 | 6.66 | 0.00 | 0.00% | 6.60 | 6.69 | 23422 | 1555 | 0.72% |
| 2024-08-14 | 6.70 | 6.66 | -0.05 | -0.75% | 6.62 | 6.71 | 25982 | 1728 | 0.80% |
| 2024-08-13 | 6.74 | 6.71 | -0.03 | -0.45% | 6.66 | 6.75 | 19136 | 1280 | 0.59% |