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 | 7.57 | 7.59 | 0.01 | 0.13% | 7.51 | 7.63 | 305468 | 23130 | 1.07% |
| 2024-11-20 | 7.55 | 7.58 | 0.00 | 0.00% | 7.49 | 7.63 | 318515 | 24088 | 1.11% |
| 2024-11-19 | 7.53 | 7.58 | 0.07 | 0.93% | 7.43 | 7.58 | 319842 | 24027 | 1.12% |
| 2024-11-18 | 7.56 | 7.51 | -0.06 | -0.79% | 7.42 | 7.66 | 335186 | 25244 | 1.17% |
| 2024-11-15 | 7.81 | 7.57 | -0.23 | -2.95% | 7.55 | 7.87 | 350094 | 27031 | 1.22% |
| 2024-11-14 | 8.01 | 7.80 | -0.21 | -2.62% | 7.78 | 8.08 | 323832 | 25614 | 1.13% |
| 2024-11-13 | 7.89 | 8.01 | 0.07 | 0.88% | 7.84 | 8.02 | 407018 | 32330 | 1.42% |
| 2024-11-12 | 8.14 | 7.94 | -0.18 | -2.22% | 7.86 | 8.17 | 494369 | 39715 | 1.73% |
| 2024-11-11 | 8.09 | 8.12 | -0.07 | -0.85% | 8.00 | 8.15 | 574372 | 46362 | 2.01% |
| 2024-11-08 | 8.55 | 8.19 | -0.26 | -3.08% | 8.16 | 8.62 | 992020 | 82114 | 3.47% |
| 2024-11-07 | 7.85 | 8.45 | 0.32 | 3.94% | 7.83 | 8.63 | 1344196 | 110836 | 4.70% |
| 2024-11-06 | 7.99 | 8.13 | 0.20 | 2.52% | 7.82 | 8.56 | 1189109 | 97137 | 4.16% |
| 2024-11-05 | 7.60 | 7.93 | 0.33 | 4.34% | 7.53 | 7.95 | 746214 | 58321 | 2.61% |
| 2024-11-04 | 7.50 | 7.60 | 0.18 | 2.43% | 7.41 | 7.60 | 386894 | 29124 | 1.35% |
| 2024-11-01 | 7.59 | 7.42 | -0.17 | -2.24% | 7.40 | 7.69 | 455250 | 34294 | 1.59% |
| 2024-10-31 | 7.38 | 7.59 | 0.16 | 2.15% | 7.37 | 7.71 | 610543 | 46351 | 2.14% |
| 2024-10-30 | 7.40 | 7.43 | 0.02 | 0.27% | 7.33 | 7.49 | 301868 | 22343 | 1.06% |
| 2024-10-29 | 7.60 | 7.41 | -0.16 | -2.11% | 7.38 | 7.68 | 396891 | 29790 | 1.39% |
| 2024-10-28 | 7.50 | 7.57 | 0.12 | 1.61% | 7.45 | 7.61 | 436759 | 32960 | 1.53% |
| 2024-10-25 | 7.34 | 7.45 | 0.12 | 1.64% | 7.33 | 7.52 | 376323 | 27985 | 1.32% |
| 2024-10-24 | 7.31 | 7.33 | -0.02 | -0.27% | 7.26 | 7.37 | 277473 | 20295 | 0.97% |
| 2024-10-23 | 7.38 | 7.35 | -0.02 | -0.27% | 7.32 | 7.49 | 402462 | 29805 | 1.41% |
| 2024-10-22 | 7.34 | 7.37 | 0.03 | 0.41% | 7.29 | 7.42 | 345361 | 25349 | 1.21% |
| 2024-10-21 | 7.41 | 7.34 | -0.16 | -2.13% | 7.30 | 7.45 | 545440 | 40180 | 1.91% |
| 2024-10-18 | 7.17 | 7.50 | 0.31 | 4.31% | 7.10 | 7.78 | 742871 | 55226 | 2.60% |
| 2024-10-17 | 7.34 | 7.19 | -0.11 | -1.51% | 7.18 | 7.40 | 373537 | 27223 | 1.31% |
| 2024-10-16 | 7.12 | 7.30 | -0.10 | -1.35% | 7.12 | 7.47 | 534866 | 39004 | 1.87% |
| 2024-10-15 | 7.50 | 7.40 | -0.03 | -0.40% | 7.35 | 7.84 | 801667 | 61182 | 2.80% |
| 2024-10-14 | 7.38 | 7.43 | 0.10 | 1.36% | 7.07 | 7.48 | 516851 | 37669 | 1.81% |
| 2024-10-11 | 7.40 | 7.33 | -0.20 | -2.66% | 7.23 | 7.62 | 611148 | 45256 | 2.14% |
| 2024-10-10 | 7.94 | 7.53 | -0.40 | -5.04% | 7.35 | 8.15 | 828591 | 63153 | 2.90% |
| 2024-10-09 | 8.33 | 7.93 | -0.88 | -9.99% | 7.93 | 8.79 | 1342424 | 111139 | 4.70% |
| 2024-10-08 | 8.81 | 8.81 | 0.80 | 9.99% | 8.19 | 8.81 | 1481901 | 129246 | 5.18% |
| 2024-09-30 | 7.85 | 8.01 | 0.73 | 10.03% | 7.51 | 8.01 | 1351311 | 106374 | 4.73% |
| 2024-09-27 | 6.96 | 7.28 | 0.51 | 7.53% | 6.84 | 7.30 | 790788 | 55796 | 2.77% |
| 2024-09-26 | 6.32 | 6.77 | 0.39 | 6.11% | 6.25 | 6.78 | 762261 | 49984 | 2.67% |
| 2024-09-25 | 6.40 | 6.38 | 0.05 | 0.79% | 6.37 | 6.60 | 717183 | 46554 | 2.51% |
| 2024-09-24 | 6.07 | 6.33 | 0.31 | 5.15% | 6.02 | 6.36 | 539722 | 33609 | 1.89% |
| 2024-09-23 | 6.05 | 6.02 | -0.02 | -0.33% | 6.00 | 6.05 | 103715 | 6249 | 0.36% |
| 2024-09-20 | 6.00 | 6.04 | 0.03 | 0.50% | 5.95 | 6.05 | 127581 | 7649 | 0.45% |
| 2024-09-19 | 5.96 | 6.01 | 0.08 | 1.35% | 5.92 | 6.08 | 209805 | 12600 | 0.73% |
| 2024-09-18 | 5.89 | 5.93 | 0.03 | 0.51% | 5.83 | 5.96 | 109672 | 6459 | 0.38% |
| 2024-09-13 | 5.96 | 5.90 | -0.05 | -0.84% | 5.90 | 6.01 | 136122 | 8107 | 0.48% |
| 2024-09-12 | 5.94 | 5.95 | 0.00 | 0.00% | 5.93 | 6.00 | 99216 | 5919 | 0.35% |
| 2024-09-11 | 5.94 | 5.95 | -0.02 | -0.34% | 5.92 | 6.00 | 76255 | 4542 | 0.27% |
| 2024-09-10 | 5.97 | 5.97 | -0.01 | -0.17% | 5.86 | 5.99 | 116300 | 6893 | 0.41% |
| 2024-09-09 | 5.90 | 5.98 | 0.03 | 0.50% | 5.81 | 6.02 | 170466 | 10162 | 0.60% |
| 2024-09-06 | 6.09 | 5.95 | -0.02 | -0.34% | 5.95 | 6.12 | 236939 | 14301 | 0.83% |
| 2024-09-05 | 5.92 | 5.97 | 0.06 | 1.02% | 5.90 | 5.98 | 110940 | 6604 | 0.39% |
| 2024-09-04 | 5.89 | 5.91 | 0.01 | 0.17% | 5.85 | 5.96 | 103644 | 6135 | 0.36% |
| 2024-09-03 | 5.86 | 5.90 | 0.04 | 0.68% | 5.85 | 5.93 | 98399 | 5793 | 0.34% |
| 2024-09-02 | 5.99 | 5.86 | -0.18 | -2.98% | 5.85 | 6.00 | 190592 | 11286 | 0.67% |
| 2024-08-30 | 5.90 | 6.04 | 0.03 | 0.50% | 5.81 | 6.13 | 421639 | 25392 | 1.47% |
| 2024-08-29 | 5.93 | 6.01 | 0.05 | 0.84% | 5.92 | 6.05 | 136615 | 8202 | 0.48% |
| 2024-08-28 | 5.89 | 5.96 | 0.07 | 1.19% | 5.88 | 5.98 | 95341 | 5657 | 0.33% |
| 2024-08-27 | 5.93 | 5.89 | -0.06 | -1.01% | 5.87 | 5.94 | 92575 | 5455 | 0.32% |
| 2024-08-26 | 5.97 | 5.95 | -0.01 | -0.17% | 5.92 | 5.99 | 115010 | 6847 | 0.40% |
| 2024-08-23 | 5.93 | 5.96 | 0.01 | 0.17% | 5.93 | 6.03 | 141523 | 8451 | 0.49% |
| 2024-08-22 | 6.15 | 5.95 | -0.19 | -3.09% | 5.94 | 6.18 | 218103 | 13151 | 0.76% |
| 2024-08-21 | 6.15 | 6.14 | -0.03 | -0.49% | 6.13 | 6.19 | 122711 | 7548 | 0.43% |
| 2024-08-20 | 6.29 | 6.17 | -0.11 | -1.75% | 6.15 | 6.29 | 224738 | 13914 | 0.79% |
| 2024-08-19 | 6.33 | 6.28 | -0.04 | -0.63% | 6.24 | 6.34 | 183439 | 11544 | 0.64% |
| 2024-08-16 | 6.37 | 6.32 | -0.12 | -1.86% | 6.30 | 6.41 | 271856 | 17253 | 0.95% |
| 2024-08-15 | 6.37 | 6.44 | 0.06 | 0.94% | 6.33 | 6.56 | 417827 | 26966 | 1.46% |
| 2024-08-14 | 6.31 | 6.38 | 0.01 | 0.16% | 6.30 | 6.45 | 324062 | 20700 | 1.13% |
| 2024-08-13 | 6.29 | 6.37 | 0.10 | 1.59% | 6.23 | 6.37 | 320842 | 20222 | 1.12% |