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 | 7.77 | 7.84 | 0.05 | 0.64% | 7.71 | 7.85 | 411677 | 32112 | 1.15% |
| 2024-11-20 | 7.76 | 7.79 | 0.00 | 0.00% | 7.73 | 7.88 | 396247 | 30865 | 1.10% |
| 2024-11-19 | 7.71 | 7.79 | 0.09 | 1.17% | 7.56 | 7.83 | 580502 | 44906 | 1.62% |
| 2024-11-18 | 7.65 | 7.70 | 0.16 | 2.12% | 7.63 | 7.83 | 849389 | 65614 | 2.36% |
| 2024-11-15 | 7.75 | 7.74 | -0.01 | -0.13% | 7.63 | 7.87 | 527524 | 40963 | 1.47% |
| 2024-11-14 | 7.69 | 7.75 | 0.05 | 0.65% | 7.66 | 7.82 | 655354 | 50905 | 1.82% |
| 2024-11-13 | 7.56 | 7.70 | 0.14 | 1.85% | 7.53 | 7.71 | 528291 | 40395 | 1.47% |
| 2024-11-12 | 7.60 | 7.56 | -0.04 | -0.53% | 7.53 | 7.69 | 457881 | 34833 | 1.27% |
| 2024-11-11 | 7.64 | 7.60 | -0.09 | -1.17% | 7.56 | 7.67 | 471662 | 35810 | 1.31% |
| 2024-11-08 | 7.85 | 7.69 | -0.14 | -1.79% | 7.68 | 7.89 | 621660 | 48129 | 1.73% |
| 2024-11-07 | 7.67 | 7.83 | 0.14 | 1.82% | 7.65 | 7.83 | 433852 | 33643 | 1.21% |
| 2024-11-06 | 7.77 | 7.69 | -0.09 | -1.16% | 7.66 | 7.79 | 459093 | 35393 | 1.28% |
| 2024-11-05 | 7.72 | 7.78 | 0.04 | 0.52% | 7.67 | 7.80 | 506396 | 39208 | 1.41% |
| 2024-11-04 | 7.64 | 7.74 | 0.13 | 1.71% | 7.47 | 7.74 | 534142 | 40742 | 1.49% |
| 2024-11-01 | 7.65 | 7.61 | -0.03 | -0.39% | 7.58 | 7.71 | 646732 | 49446 | 1.80% |
| 2024-10-31 | 7.76 | 7.64 | -0.09 | -1.16% | 7.59 | 7.80 | 430855 | 32996 | 1.20% |
| 2024-10-30 | 7.79 | 7.73 | -0.03 | -0.39% | 7.66 | 7.83 | 278470 | 21527 | 0.78% |
| 2024-10-29 | 7.87 | 7.76 | -0.08 | -1.02% | 7.73 | 7.94 | 479846 | 37483 | 1.34% |
| 2024-10-28 | 7.94 | 7.84 | -0.10 | -1.26% | 7.80 | 7.95 | 348827 | 27407 | 0.97% |
| 2024-10-25 | 8.00 | 7.94 | -0.06 | -0.75% | 7.88 | 8.02 | 357810 | 28419 | 1.00% |
| 2024-10-24 | 8.00 | 8.00 | 0.00 | 0.00% | 7.93 | 8.04 | 212501 | 16982 | 0.59% |
| 2024-10-23 | 8.00 | 8.00 | 0.01 | 0.13% | 7.94 | 8.13 | 404138 | 32459 | 1.13% |
| 2024-10-22 | 8.02 | 7.99 | -0.03 | -0.37% | 7.93 | 8.09 | 337153 | 26999 | 0.94% |
| 2024-10-21 | 8.11 | 8.02 | -0.10 | -1.23% | 7.95 | 8.15 | 499781 | 40094 | 1.39% |
| 2024-10-18 | 8.07 | 8.12 | 0.07 | 0.87% | 7.92 | 8.22 | 627732 | 50737 | 1.75% |
| 2024-10-17 | 8.15 | 8.05 | -0.11 | -1.35% | 8.03 | 8.28 | 636069 | 51748 | 1.77% |
| 2024-10-16 | 7.89 | 8.16 | 0.19 | 2.38% | 7.89 | 8.24 | 727316 | 59210 | 2.03% |
| 2024-10-15 | 8.18 | 7.97 | -0.26 | -3.16% | 7.95 | 8.29 | 678438 | 54997 | 1.89% |
| 2024-10-14 | 8.02 | 8.23 | 0.30 | 3.78% | 8.01 | 8.35 | 1261944 | 103484 | 3.51% |
| 2024-10-11 | 8.00 | 7.93 | -0.07 | -0.88% | 7.89 | 8.11 | 564770 | 45023 | 1.57% |
| 2024-10-10 | 7.75 | 8.00 | 0.30 | 3.90% | 7.74 | 8.22 | 1186507 | 95331 | 3.30% |
| 2024-10-09 | 8.08 | 7.70 | -0.48 | -5.87% | 7.66 | 8.10 | 908517 | 71737 | 2.53% |
| 2024-10-08 | 8.87 | 8.18 | 0.09 | 1.11% | 7.93 | 8.87 | 1172349 | 96451 | 3.27% |
| 2024-09-30 | 7.72 | 8.09 | 0.45 | 5.89% | 7.72 | 8.19 | 1053806 | 83559 | 2.94% |
| 2024-09-27 | 7.75 | 7.64 | -0.05 | -0.65% | 7.49 | 7.84 | 656198 | 49881 | 1.83% |
| 2024-09-26 | 7.37 | 7.69 | 0.30 | 4.06% | 7.31 | 7.70 | 525027 | 39498 | 1.46% |
| 2024-09-25 | 7.22 | 7.39 | 0.22 | 3.07% | 7.21 | 7.44 | 466780 | 34306 | 1.30% |
| 2024-09-24 | 6.99 | 7.17 | 0.20 | 2.87% | 6.96 | 7.23 | 437160 | 31023 | 1.22% |
| 2024-09-23 | 6.88 | 6.97 | 0.08 | 1.16% | 6.86 | 7.02 | 314024 | 21844 | 0.88% |
| 2024-09-20 | 6.82 | 6.89 | 0.07 | 1.03% | 6.79 | 6.92 | 275754 | 18922 | 0.77% |
| 2024-09-19 | 6.87 | 6.82 | -0.03 | -0.44% | 6.78 | 6.90 | 328798 | 22450 | 0.92% |
| 2024-09-18 | 6.74 | 6.85 | 0.13 | 1.93% | 6.69 | 6.87 | 289238 | 19592 | 0.81% |
| 2024-09-13 | 6.81 | 6.72 | -0.10 | -1.47% | 6.71 | 6.84 | 358990 | 24321 | 1.00% |
| 2024-09-12 | 6.65 | 6.82 | 0.15 | 2.25% | 6.60 | 6.83 | 370950 | 25124 | 1.03% |
| 2024-09-11 | 6.99 | 6.67 | -0.36 | -5.12% | 6.64 | 7.00 | 647742 | 43765 | 1.81% |
| 2024-09-10 | 7.00 | 7.03 | 0.06 | 0.86% | 6.92 | 7.03 | 257892 | 17993 | 0.72% |
| 2024-09-09 | 7.13 | 6.97 | -0.19 | -2.65% | 6.95 | 7.15 | 430613 | 30211 | 1.20% |
| 2024-09-06 | 7.10 | 7.16 | 0.07 | 0.99% | 7.08 | 7.23 | 253792 | 18237 | 0.71% |
| 2024-09-05 | 7.13 | 7.09 | -0.03 | -0.42% | 7.03 | 7.15 | 249777 | 17660 | 0.70% |
| 2024-09-04 | 7.04 | 7.12 | 0.08 | 1.14% | 7.03 | 7.16 | 249998 | 17764 | 0.70% |
| 2024-09-03 | 7.13 | 7.04 | -0.08 | -1.12% | 7.02 | 7.15 | 293590 | 20744 | 0.82% |
| 2024-09-02 | 7.04 | 7.12 | 0.11 | 1.57% | 6.97 | 7.23 | 536628 | 38362 | 1.50% |
| 2024-08-30 | 7.04 | 7.01 | -0.04 | -0.57% | 7.00 | 7.13 | 398163 | 28041 | 1.11% |
| 2024-08-29 | 7.20 | 7.05 | -0.16 | -2.22% | 7.03 | 7.23 | 313354 | 22256 | 0.87% |
| 2024-08-28 | 7.30 | 7.21 | -0.11 | -1.50% | 7.18 | 7.33 | 191790 | 13887 | 0.53% |
| 2024-08-27 | 7.30 | 7.32 | 0.00 | 0.00% | 7.29 | 7.44 | 272301 | 20042 | 0.76% |
| 2024-08-26 | 7.27 | 7.32 | 0.06 | 0.83% | 7.20 | 7.36 | 291512 | 21256 | 0.81% |
| 2024-08-23 | 7.32 | 7.26 | -0.06 | -0.82% | 7.21 | 7.33 | 276294 | 20040 | 0.77% |
| 2024-08-22 | 7.17 | 7.32 | 0.15 | 2.09% | 7.16 | 7.34 | 383831 | 27974 | 1.07% |
| 2024-08-21 | 7.26 | 7.17 | -0.13 | -1.78% | 7.16 | 7.28 | 331334 | 23831 | 0.92% |
| 2024-08-20 | 7.35 | 7.30 | -0.07 | -0.95% | 7.27 | 7.38 | 318284 | 23272 | 0.89% |
| 2024-08-19 | 7.19 | 7.37 | 0.19 | 2.65% | 7.17 | 7.38 | 427404 | 31211 | 1.19% |
| 2024-08-16 | 7.06 | 7.18 | 0.13 | 1.84% | 7.03 | 7.19 | 260309 | 18533 | 0.73% |
| 2024-08-15 | 6.98 | 7.05 | 0.07 | 1.00% | 6.94 | 7.09 | 264971 | 18666 | 0.74% |
| 2024-08-14 | 7.01 | 6.98 | -0.02 | -0.29% | 6.97 | 7.08 | 156517 | 10995 | 0.44% |
| 2024-08-13 | 6.91 | 7.00 | 0.09 | 1.30% | 6.91 | 7.04 | 175924 | 12284 | 0.49% |