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 | 7.95 | 8.06 | 0.10 | 1.26% | 7.88 | 8.07 | 73819 | 5897 | 3.15% |
| 2024-11-20 | 7.72 | 7.96 | 0.24 | 3.11% | 7.69 | 7.99 | 64468 | 5088 | 2.75% |
| 2024-11-19 | 7.48 | 7.72 | 0.27 | 3.62% | 7.46 | 7.72 | 70515 | 5359 | 3.01% |
| 2024-11-18 | 7.67 | 7.45 | -0.22 | -2.87% | 7.40 | 7.78 | 74072 | 5573 | 3.16% |
| 2024-11-15 | 7.80 | 7.67 | -0.15 | -1.92% | 7.66 | 7.92 | 58015 | 4525 | 2.48% |
| 2024-11-14 | 8.08 | 7.82 | -0.26 | -3.22% | 7.80 | 8.10 | 52787 | 4181 | 2.26% |
| 2024-11-13 | 8.09 | 8.08 | -0.01 | -0.12% | 7.86 | 8.13 | 63470 | 5080 | 2.71% |
| 2024-11-12 | 8.18 | 8.09 | -0.06 | -0.74% | 8.03 | 8.25 | 99374 | 8098 | 4.25% |
| 2024-11-11 | 7.98 | 8.15 | 0.17 | 2.13% | 7.96 | 8.16 | 85533 | 6912 | 3.65% |
| 2024-11-08 | 8.08 | 7.98 | -0.08 | -0.99% | 7.93 | 8.17 | 87577 | 7037 | 3.74% |
| 2024-11-07 | 7.88 | 8.06 | 0.16 | 2.03% | 7.82 | 8.08 | 117690 | 9390 | 5.03% |
| 2024-11-06 | 7.79 | 7.90 | 0.12 | 1.54% | 7.71 | 7.92 | 100821 | 7919 | 4.31% |
| 2024-11-05 | 7.70 | 7.78 | 0.11 | 1.43% | 7.63 | 7.78 | 80116 | 6190 | 3.42% |
| 2024-11-04 | 7.39 | 7.67 | 0.31 | 4.21% | 7.37 | 7.69 | 64113 | 4879 | 2.74% |
| 2024-11-01 | 7.63 | 7.36 | -0.35 | -4.54% | 7.35 | 7.69 | 83660 | 6240 | 3.57% |
| 2024-10-31 | 7.66 | 7.71 | 0.03 | 0.39% | 7.64 | 7.75 | 69313 | 5335 | 2.96% |
| 2024-10-30 | 7.72 | 7.68 | -0.03 | -0.39% | 7.60 | 7.78 | 67313 | 5169 | 2.88% |
| 2024-10-29 | 7.90 | 7.71 | -0.16 | -2.03% | 7.67 | 7.92 | 96200 | 7468 | 4.11% |
| 2024-10-28 | 7.67 | 7.87 | 0.14 | 1.81% | 7.63 | 7.87 | 98324 | 7609 | 4.20% |
| 2024-10-25 | 7.64 | 7.73 | 0.09 | 1.18% | 7.62 | 7.77 | 62365 | 4811 | 2.66% |
| 2024-10-24 | 7.63 | 7.64 | -0.05 | -0.65% | 7.58 | 7.69 | 36128 | 2755 | 1.54% |
| 2024-10-23 | 7.74 | 7.69 | -0.04 | -0.52% | 7.63 | 7.79 | 63940 | 4932 | 2.73% |
| 2024-10-22 | 7.64 | 7.73 | 0.09 | 1.18% | 7.57 | 7.76 | 58859 | 4517 | 2.51% |
| 2024-10-21 | 7.50 | 7.64 | 0.18 | 2.41% | 7.44 | 7.68 | 78393 | 5948 | 3.35% |
| 2024-10-18 | 7.24 | 7.46 | 0.19 | 2.61% | 7.24 | 7.59 | 70797 | 5268 | 3.02% |
| 2024-10-17 | 7.40 | 7.27 | -0.06 | -0.82% | 7.27 | 7.46 | 52360 | 3859 | 2.24% |
| 2024-10-16 | 7.28 | 7.33 | -0.03 | -0.41% | 7.22 | 7.43 | 48065 | 3529 | 2.05% |
| 2024-10-15 | 7.49 | 7.36 | -0.15 | -2.00% | 7.35 | 7.60 | 62492 | 4667 | 2.67% |
| 2024-10-14 | 7.37 | 7.51 | 0.15 | 2.04% | 7.25 | 7.53 | 56640 | 4202 | 2.42% |
| 2024-10-11 | 7.66 | 7.36 | -0.33 | -4.29% | 7.26 | 7.69 | 78307 | 5817 | 3.35% |
| 2024-10-10 | 7.73 | 7.69 | 0.06 | 0.79% | 7.56 | 7.88 | 79451 | 6152 | 3.39% |
| 2024-10-09 | 8.25 | 7.63 | -0.75 | -8.95% | 7.63 | 8.25 | 134939 | 10661 | 5.77% |
| 2024-10-08 | 8.80 | 8.38 | 0.36 | 4.49% | 7.93 | 8.80 | 210442 | 17622 | 9.04% |
| 2024-09-30 | 7.65 | 8.02 | 0.68 | 9.26% | 7.45 | 8.05 | 153036 | 11927 | 6.58% |
| 2024-09-27 | 7.16 | 7.34 | 0.25 | 3.53% | 7.13 | 7.50 | 110006 | 8011 | 4.73% |
| 2024-09-26 | 6.82 | 7.09 | 0.24 | 3.50% | 6.80 | 7.17 | 73371 | 5149 | 3.15% |
| 2024-09-25 | 6.85 | 6.85 | 0.04 | 0.59% | 6.83 | 7.02 | 61655 | 4270 | 2.65% |
| 2024-09-24 | 6.54 | 6.81 | 0.28 | 4.29% | 6.52 | 6.82 | 61307 | 4097 | 2.63% |
| 2024-09-23 | 6.53 | 6.53 | 0.01 | 0.15% | 6.46 | 6.59 | 42293 | 2761 | 1.82% |
| 2024-09-20 | 6.50 | 6.52 | 0.03 | 0.46% | 6.45 | 6.74 | 63032 | 4143 | 2.71% |
| 2024-09-19 | 6.35 | 6.49 | 0.18 | 2.85% | 6.30 | 6.54 | 32437 | 2090 | 1.39% |
| 2024-09-18 | 6.41 | 6.31 | -0.09 | -1.41% | 6.17 | 6.46 | 30969 | 1944 | 1.33% |
| 2024-09-13 | 6.60 | 6.40 | -0.20 | -3.03% | 6.40 | 6.62 | 25129 | 1631 | 1.08% |
| 2024-09-12 | 6.63 | 6.60 | -0.03 | -0.45% | 6.59 | 6.72 | 18462 | 1229 | 0.79% |
| 2024-09-11 | 6.68 | 6.63 | -0.04 | -0.60% | 6.57 | 6.70 | 21000 | 1392 | 0.90% |
| 2024-09-10 | 6.62 | 6.67 | 0.10 | 1.52% | 6.49 | 6.69 | 26023 | 1712 | 1.12% |
| 2024-09-09 | 6.50 | 6.57 | 0.02 | 0.31% | 6.45 | 6.61 | 25163 | 1647 | 1.08% |
| 2024-09-06 | 6.83 | 6.55 | -0.23 | -3.39% | 6.53 | 6.83 | 31340 | 2083 | 1.35% |
| 2024-09-05 | 6.83 | 6.78 | -0.04 | -0.59% | 6.74 | 6.86 | 24492 | 1663 | 1.05% |
| 2024-09-04 | 6.76 | 6.82 | -0.03 | -0.44% | 6.75 | 6.88 | 17551 | 1199 | 0.75% |
| 2024-09-03 | 6.76 | 6.85 | 0.08 | 1.18% | 6.72 | 6.87 | 24429 | 1667 | 1.05% |
| 2024-09-02 | 6.83 | 6.77 | -0.08 | -1.17% | 6.76 | 6.90 | 29336 | 2006 | 1.26% |
| 2024-08-30 | 6.70 | 6.85 | 0.18 | 2.70% | 6.66 | 6.93 | 50086 | 3421 | 2.15% |
| 2024-08-29 | 6.47 | 6.67 | 0.20 | 3.09% | 6.41 | 6.70 | 33048 | 2183 | 1.42% |
| 2024-08-28 | 6.37 | 6.47 | 0.09 | 1.41% | 6.31 | 6.53 | 25339 | 1631 | 1.09% |
| 2024-08-27 | 6.54 | 6.38 | -0.16 | -2.45% | 6.36 | 6.62 | 33869 | 2184 | 1.46% |
| 2024-08-26 | 6.42 | 6.54 | 0.14 | 2.19% | 6.40 | 6.60 | 30959 | 2021 | 1.33% |
| 2024-08-23 | 6.46 | 6.40 | -0.07 | -1.08% | 6.31 | 6.50 | 23347 | 1495 | 1.00% |
| 2024-08-22 | 6.62 | 6.47 | -0.16 | -2.41% | 6.47 | 6.67 | 26084 | 1709 | 1.12% |
| 2024-08-21 | 6.61 | 6.63 | 0.01 | 0.15% | 6.56 | 6.69 | 20880 | 1383 | 0.90% |
| 2024-08-20 | 6.78 | 6.62 | -0.16 | -2.36% | 6.61 | 6.82 | 33627 | 2241 | 1.45% |
| 2024-08-19 | 6.85 | 6.78 | -0.08 | -1.17% | 6.77 | 6.93 | 25277 | 1728 | 1.09% |
| 2024-08-16 | 6.80 | 6.86 | 0.05 | 0.73% | 6.79 | 6.93 | 30283 | 2082 | 1.30% |
| 2024-08-15 | 6.70 | 6.81 | 0.09 | 1.34% | 6.65 | 6.89 | 33509 | 2275 | 1.44% |
| 2024-08-14 | 6.81 | 6.72 | -0.07 | -1.03% | 6.72 | 6.85 | 22494 | 1524 | 0.97% |