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 | 7.70 | 7.78 | 0.09 | 1.17% | 7.64 | 7.80 | 307933 | 23792 | 0.67% |
| 2024-11-20 | 7.70 | 7.69 | -0.04 | -0.52% | 7.63 | 7.73 | 228780 | 17563 | 0.49% |
| 2024-11-19 | 7.67 | 7.73 | 0.05 | 0.65% | 7.60 | 7.78 | 323559 | 24905 | 0.70% |
| 2024-11-18 | 7.71 | 7.68 | 0.11 | 1.45% | 7.64 | 7.91 | 561870 | 43748 | 1.22% |
| 2024-11-15 | 7.56 | 7.57 | 0.03 | 0.40% | 7.53 | 7.65 | 206537 | 15671 | 0.45% |
| 2024-11-14 | 7.66 | 7.54 | -0.10 | -1.31% | 7.54 | 7.68 | 268522 | 20431 | 0.58% |
| 2024-11-13 | 7.59 | 7.64 | 0.03 | 0.39% | 7.59 | 7.73 | 246297 | 18841 | 0.53% |
| 2024-11-12 | 7.64 | 7.61 | -0.02 | -0.26% | 7.58 | 7.73 | 294837 | 22560 | 0.64% |
| 2024-11-11 | 7.70 | 7.63 | -0.09 | -1.17% | 7.57 | 7.72 | 284659 | 21689 | 0.62% |
| 2024-11-08 | 7.90 | 7.72 | -0.10 | -1.28% | 7.68 | 7.96 | 332878 | 25941 | 0.72% |
| 2024-11-07 | 7.61 | 7.82 | 0.17 | 2.22% | 7.59 | 7.84 | 335161 | 25932 | 0.72% |
| 2024-11-06 | 7.74 | 7.65 | -0.09 | -1.16% | 7.60 | 7.75 | 309594 | 23696 | 0.67% |
| 2024-11-05 | 7.68 | 7.74 | 0.06 | 0.78% | 7.66 | 7.78 | 267710 | 20683 | 0.58% |
| 2024-11-04 | 7.59 | 7.68 | 0.10 | 1.32% | 7.48 | 7.68 | 219654 | 16651 | 0.48% |
| 2024-11-01 | 7.47 | 7.58 | 0.07 | 0.93% | 7.47 | 7.63 | 263461 | 19954 | 0.57% |
| 2024-10-31 | 7.54 | 7.51 | -0.01 | -0.13% | 7.42 | 7.59 | 202086 | 15176 | 0.44% |
| 2024-10-30 | 7.58 | 7.52 | -0.06 | -0.79% | 7.43 | 7.61 | 264421 | 19828 | 0.57% |
| 2024-10-29 | 7.66 | 7.58 | -0.08 | -1.04% | 7.58 | 7.73 | 207428 | 15836 | 0.45% |
| 2024-10-28 | 7.70 | 7.66 | -0.05 | -0.65% | 7.58 | 7.72 | 243386 | 18592 | 0.53% |
| 2024-10-25 | 7.65 | 7.71 | 0.03 | 0.39% | 7.65 | 7.75 | 165481 | 12761 | 0.36% |
| 2024-10-24 | 7.66 | 7.68 | 0.00 | 0.00% | 7.62 | 7.72 | 135531 | 10385 | 0.29% |
| 2024-10-23 | 7.56 | 7.68 | 0.12 | 1.59% | 7.56 | 7.73 | 242503 | 18572 | 0.52% |
| 2024-10-22 | 7.58 | 7.56 | 0.02 | 0.27% | 7.51 | 7.60 | 190699 | 14399 | 0.41% |
| 2024-10-21 | 7.68 | 7.54 | -0.09 | -1.18% | 7.45 | 7.68 | 314582 | 23721 | 0.68% |
| 2024-10-18 | 7.57 | 7.63 | 0.08 | 1.06% | 7.42 | 7.77 | 328607 | 24970 | 0.71% |
| 2024-10-17 | 7.77 | 7.55 | -0.17 | -2.20% | 7.54 | 7.77 | 260830 | 19928 | 0.56% |
| 2024-10-16 | 7.57 | 7.72 | 0.09 | 1.18% | 7.56 | 7.79 | 235095 | 18145 | 0.51% |
| 2024-10-15 | 7.74 | 7.63 | -0.14 | -1.80% | 7.63 | 7.79 | 229502 | 17687 | 0.50% |
| 2024-10-14 | 7.74 | 7.77 | 0.08 | 1.04% | 7.65 | 7.89 | 286688 | 22257 | 0.62% |
| 2024-10-11 | 7.75 | 7.69 | -0.11 | -1.41% | 7.62 | 7.85 | 274654 | 21290 | 0.59% |
| 2024-10-10 | 7.67 | 7.80 | 0.16 | 2.09% | 7.62 | 7.98 | 440072 | 34397 | 0.95% |
| 2024-10-09 | 8.28 | 7.64 | -0.78 | -9.26% | 7.58 | 8.29 | 700858 | 55372 | 1.52% |
| 2024-10-08 | 8.89 | 8.42 | 0.34 | 4.21% | 8.26 | 8.89 | 909378 | 78039 | 1.97% |
| 2024-09-30 | 7.71 | 8.08 | 0.59 | 7.88% | 7.71 | 8.15 | 746279 | 59373 | 1.61% |
| 2024-09-27 | 7.50 | 7.49 | 0.11 | 1.49% | 7.35 | 7.55 | 284066 | 21144 | 0.61% |
| 2024-09-26 | 7.04 | 7.38 | 0.33 | 4.68% | 7.02 | 7.39 | 310524 | 22374 | 0.67% |
| 2024-09-25 | 7.01 | 7.05 | 0.11 | 1.59% | 7.00 | 7.17 | 267826 | 18988 | 0.58% |
| 2024-09-24 | 6.65 | 6.94 | 0.33 | 4.99% | 6.65 | 6.94 | 299679 | 20356 | 0.65% |
| 2024-09-23 | 6.54 | 6.61 | 0.06 | 0.92% | 6.52 | 6.63 | 143593 | 9470 | 0.31% |
| 2024-09-20 | 6.55 | 6.55 | 0.00 | 0.00% | 6.45 | 6.58 | 175551 | 11455 | 0.38% |
| 2024-09-19 | 6.61 | 6.55 | -0.05 | -0.76% | 6.51 | 6.66 | 207546 | 13622 | 0.45% |
| 2024-09-18 | 6.61 | 6.60 | -0.01 | -0.15% | 6.49 | 6.66 | 174973 | 11465 | 0.38% |
| 2024-09-13 | 6.65 | 6.61 | 0.01 | 0.15% | 6.60 | 6.73 | 155568 | 10367 | 0.34% |
| 2024-09-12 | 6.75 | 6.70 | -0.07 | -1.03% | 6.70 | 6.82 | 142417 | 9592 | 0.31% |
| 2024-09-11 | 6.92 | 6.77 | -0.15 | -2.17% | 6.74 | 6.93 | 142913 | 9717 | 0.31% |
| 2024-09-10 | 7.01 | 6.92 | -0.03 | -0.43% | 6.82 | 7.01 | 170225 | 11713 | 0.37% |
| 2024-09-09 | 7.05 | 6.95 | -0.10 | -1.42% | 6.94 | 7.06 | 130851 | 9131 | 0.28% |
| 2024-09-06 | 7.15 | 7.05 | -0.12 | -1.67% | 7.03 | 7.16 | 107612 | 7646 | 0.23% |
| 2024-09-05 | 7.16 | 7.17 | 0.01 | 0.14% | 7.06 | 7.20 | 129651 | 9252 | 0.28% |
| 2024-09-04 | 7.12 | 7.16 | 0.04 | 0.56% | 7.08 | 7.22 | 168821 | 12070 | 0.37% |
| 2024-09-03 | 7.07 | 7.12 | 0.01 | 0.14% | 7.05 | 7.16 | 267912 | 19030 | 0.58% |
| 2024-09-02 | 7.08 | 7.11 | -0.12 | -1.66% | 6.85 | 7.15 | 452775 | 31657 | 0.98% |
| 2024-08-30 | 7.24 | 7.23 | -0.06 | -0.82% | 7.16 | 7.37 | 283373 | 20571 | 0.61% |
| 2024-08-29 | 7.31 | 7.29 | -0.06 | -0.82% | 7.27 | 7.34 | 127307 | 9305 | 0.28% |
| 2024-08-28 | 7.47 | 7.35 | -0.12 | -1.61% | 7.33 | 7.49 | 148747 | 10991 | 0.32% |
| 2024-08-27 | 7.56 | 7.47 | -0.09 | -1.19% | 7.46 | 7.58 | 98477 | 7380 | 0.21% |
| 2024-08-26 | 7.53 | 7.56 | 0.02 | 0.27% | 7.45 | 7.57 | 133722 | 10032 | 0.29% |
| 2024-08-23 | 7.55 | 7.54 | -0.04 | -0.53% | 7.51 | 7.61 | 127766 | 9661 | 0.28% |
| 2024-08-22 | 7.63 | 7.58 | -0.05 | -0.66% | 7.55 | 7.66 | 170841 | 12982 | 0.37% |
| 2024-08-21 | 7.63 | 7.63 | 0.00 | 0.00% | 7.57 | 7.67 | 109960 | 8390 | 0.24% |
| 2024-08-20 | 7.68 | 7.63 | -0.04 | -0.52% | 7.60 | 7.72 | 129086 | 9868 | 0.28% |
| 2024-08-19 | 7.60 | 7.67 | 0.07 | 0.92% | 7.60 | 7.69 | 186043 | 14238 | 0.40% |
| 2024-08-16 | 7.64 | 7.60 | -0.03 | -0.39% | 7.57 | 7.66 | 138096 | 10505 | 0.30% |
| 2024-08-15 | 7.52 | 7.63 | 0.09 | 1.19% | 7.51 | 7.70 | 199781 | 15224 | 0.43% |
| 2024-08-14 | 7.51 | 7.54 | 0.04 | 0.53% | 7.42 | 7.58 | 240799 | 18098 | 0.52% |
| 2024-08-13 | 7.43 | 7.50 | 0.07 | 0.94% | 7.42 | 7.54 | 177674 | 13321 | 0.38% |