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 | 8.92 | 8.69 | 0.10 | 1.16% | 8.53 | 9.26 | 1626327 | 143712 | 11.69% |
| 2024-11-20 | 7.78 | 8.59 | 0.78 | 9.99% | 7.77 | 8.59 | 1237148 | 104074 | 8.89% |
| 2024-11-19 | 7.72 | 7.81 | 0.10 | 1.30% | 7.69 | 7.81 | 159105 | 12321 | 1.14% |
| 2024-11-18 | 7.72 | 7.71 | 0.02 | 0.26% | 7.69 | 7.85 | 200513 | 15589 | 1.44% |
| 2024-11-15 | 7.72 | 7.69 | -0.06 | -0.77% | 7.69 | 7.79 | 123390 | 9548 | 0.89% |
| 2024-11-14 | 7.93 | 7.75 | -0.18 | -2.27% | 7.73 | 7.97 | 236591 | 18524 | 1.70% |
| 2024-11-13 | 7.92 | 7.93 | -0.01 | -0.13% | 7.82 | 7.94 | 203081 | 16029 | 1.46% |
| 2024-11-12 | 7.91 | 7.94 | 0.03 | 0.38% | 7.89 | 8.09 | 314691 | 25111 | 2.26% |
| 2024-11-11 | 7.92 | 7.91 | -0.01 | -0.13% | 7.82 | 7.93 | 207242 | 16323 | 1.49% |
| 2024-11-08 | 8.03 | 7.92 | -0.07 | -0.88% | 7.86 | 8.04 | 276788 | 21977 | 1.99% |
| 2024-11-07 | 7.81 | 7.99 | 0.17 | 2.17% | 7.79 | 7.99 | 279569 | 22133 | 2.01% |
| 2024-11-06 | 7.81 | 7.82 | 0.01 | 0.13% | 7.77 | 7.88 | 224460 | 17558 | 1.61% |
| 2024-11-05 | 7.69 | 7.81 | 0.11 | 1.43% | 7.66 | 7.81 | 241022 | 18689 | 1.73% |
| 2024-11-04 | 7.66 | 7.70 | 0.03 | 0.39% | 7.62 | 7.73 | 184586 | 14162 | 1.33% |
| 2024-11-01 | 7.64 | 7.67 | -0.02 | -0.26% | 7.60 | 7.75 | 195725 | 15014 | 1.41% |
| 2024-10-31 | 7.64 | 7.69 | -0.01 | -0.13% | 7.64 | 7.77 | 209699 | 16138 | 1.51% |
| 2024-10-30 | 7.75 | 7.70 | -0.07 | -0.90% | 7.65 | 7.80 | 190070 | 14673 | 1.37% |
| 2024-10-29 | 7.90 | 7.77 | -0.24 | -3.00% | 7.75 | 7.92 | 385946 | 30110 | 2.77% |
| 2024-10-28 | 7.82 | 8.01 | 0.16 | 2.04% | 7.77 | 8.03 | 263737 | 20822 | 1.90% |
| 2024-10-25 | 7.77 | 7.85 | 0.08 | 1.03% | 7.76 | 7.87 | 185306 | 14501 | 1.33% |
| 2024-10-24 | 7.82 | 7.77 | -0.07 | -0.89% | 7.72 | 7.90 | 179623 | 13980 | 1.29% |
| 2024-10-23 | 7.78 | 7.84 | 0.07 | 0.90% | 7.76 | 7.87 | 184871 | 14442 | 1.33% |
| 2024-10-22 | 7.85 | 7.77 | -0.08 | -1.02% | 7.70 | 7.85 | 220682 | 17090 | 1.59% |
| 2024-10-21 | 7.99 | 7.85 | 0.24 | 3.15% | 7.80 | 7.99 | 360554 | 28429 | 2.59% |
| 2024-10-18 | 7.48 | 7.61 | 0.14 | 1.87% | 7.44 | 7.73 | 207772 | 15748 | 1.49% |
| 2024-10-17 | 7.63 | 7.47 | -0.15 | -1.97% | 7.47 | 7.68 | 163282 | 12339 | 1.17% |
| 2024-10-16 | 7.53 | 7.62 | 0.05 | 0.66% | 7.50 | 7.69 | 145271 | 11049 | 1.04% |
| 2024-10-15 | 7.75 | 7.57 | -0.21 | -2.70% | 7.56 | 7.80 | 208112 | 15999 | 1.50% |
| 2024-10-14 | 7.70 | 7.78 | 0.10 | 1.30% | 7.61 | 7.82 | 213465 | 16500 | 1.53% |
| 2024-10-11 | 7.86 | 7.68 | -0.24 | -3.03% | 7.62 | 7.95 | 228787 | 17752 | 1.64% |
| 2024-10-10 | 7.88 | 7.92 | 0.09 | 1.15% | 7.79 | 8.06 | 282378 | 22442 | 2.03% |
| 2024-10-09 | 8.30 | 7.83 | -0.58 | -6.90% | 7.80 | 8.30 | 465080 | 37409 | 3.34% |
| 2024-10-08 | 8.96 | 8.41 | 0.26 | 3.19% | 8.17 | 8.96 | 613961 | 52311 | 4.41% |
| 2024-09-30 | 7.87 | 8.15 | 0.46 | 5.98% | 7.81 | 8.20 | 581844 | 46808 | 4.18% |
| 2024-09-27 | 7.55 | 7.69 | 0.19 | 2.53% | 7.48 | 7.71 | 150415 | 11426 | 1.08% |
| 2024-09-26 | 7.36 | 7.50 | 0.15 | 2.04% | 7.34 | 7.50 | 178023 | 13183 | 1.28% |
| 2024-09-25 | 7.42 | 7.35 | -0.01 | -0.14% | 7.35 | 7.54 | 122486 | 9124 | 0.88% |
| 2024-09-24 | 7.04 | 7.36 | 0.38 | 5.44% | 7.03 | 7.37 | 132344 | 9572 | 0.95% |
| 2024-09-23 | 7.03 | 6.98 | -0.06 | -0.85% | 6.96 | 7.12 | 62701 | 4400 | 0.45% |
| 2024-09-20 | 7.12 | 7.04 | -0.10 | -1.40% | 6.99 | 7.14 | 73648 | 5174 | 0.53% |
| 2024-09-19 | 7.05 | 7.14 | 0.10 | 1.42% | 7.02 | 7.26 | 68008 | 4858 | 0.49% |
| 2024-09-18 | 6.99 | 7.04 | -0.02 | -0.28% | 6.95 | 7.07 | 58606 | 4110 | 0.42% |
| 2024-09-13 | 7.11 | 7.06 | -0.03 | -0.42% | 7.03 | 7.15 | 73296 | 5187 | 0.53% |
| 2024-09-12 | 7.13 | 7.09 | -0.03 | -0.42% | 7.07 | 7.29 | 67850 | 4852 | 0.49% |
| 2024-09-11 | 7.14 | 7.12 | -0.02 | -0.28% | 7.07 | 7.22 | 83715 | 5973 | 0.60% |
| 2024-09-10 | 7.31 | 7.34 | 0.00 | 0.00% | 7.23 | 7.38 | 78650 | 5740 | 0.57% |
| 2024-09-09 | 7.44 | 7.34 | -0.04 | -0.54% | 7.31 | 7.44 | 80104 | 5891 | 0.58% |
| 2024-09-06 | 7.45 | 7.38 | -0.07 | -0.94% | 7.35 | 7.48 | 58893 | 4358 | 0.42% |
| 2024-09-05 | 7.59 | 7.45 | -0.14 | -1.84% | 7.42 | 7.68 | 78505 | 5899 | 0.56% |
| 2024-09-04 | 7.67 | 7.59 | -0.08 | -1.04% | 7.58 | 7.71 | 72716 | 5554 | 0.52% |
| 2024-09-03 | 7.57 | 7.67 | 0.11 | 1.46% | 7.55 | 7.74 | 117905 | 9060 | 0.85% |
| 2024-09-02 | 7.43 | 7.56 | 0.11 | 1.48% | 7.41 | 7.65 | 153039 | 11579 | 1.10% |
| 2024-08-30 | 7.52 | 7.45 | -0.07 | -0.93% | 7.44 | 7.60 | 118824 | 8936 | 0.85% |
| 2024-08-29 | 7.43 | 7.52 | 0.05 | 0.67% | 7.42 | 7.56 | 80009 | 6011 | 0.58% |
| 2024-08-28 | 7.41 | 7.47 | 0.00 | 0.00% | 7.38 | 7.52 | 58861 | 4389 | 0.42% |
| 2024-08-27 | 7.44 | 7.47 | 0.00 | 0.00% | 7.41 | 7.51 | 62113 | 4630 | 0.45% |
| 2024-08-26 | 7.50 | 7.47 | -0.04 | -0.53% | 7.41 | 7.55 | 75635 | 5655 | 0.54% |
| 2024-08-23 | 7.48 | 7.51 | 0.02 | 0.27% | 7.43 | 7.56 | 56080 | 4204 | 0.40% |
| 2024-08-22 | 7.53 | 7.49 | -0.05 | -0.66% | 7.46 | 7.55 | 67310 | 5050 | 0.48% |
| 2024-08-21 | 7.52 | 7.54 | -0.02 | -0.26% | 7.48 | 7.59 | 72117 | 5423 | 0.52% |
| 2024-08-20 | 7.70 | 7.56 | -0.10 | -1.31% | 7.51 | 7.70 | 81678 | 6189 | 0.59% |
| 2024-08-19 | 7.60 | 7.66 | 0.01 | 0.13% | 7.60 | 7.75 | 96226 | 7396 | 0.69% |
| 2024-08-16 | 7.72 | 7.65 | -0.06 | -0.78% | 7.64 | 7.76 | 88216 | 6780 | 0.63% |
| 2024-08-15 | 7.61 | 7.71 | 0.00 | 0.00% | 7.60 | 7.81 | 109515 | 8470 | 0.79% |
| 2024-08-14 | 7.71 | 7.71 | 0.00 | 0.00% | 7.65 | 7.76 | 109929 | 8489 | 0.79% |
| 2024-08-13 | 7.70 | 7.71 | 0.05 | 0.65% | 7.59 | 7.78 | 141902 | 10930 | 1.02% |