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 | 7.74 | 7.75 | 0.00 | 0.00% | 7.70 | 7.78 | 225930 | 17479 | 0.63% |
| 2024-11-20 | 7.69 | 7.75 | 0.04 | 0.52% | 7.64 | 7.75 | 275850 | 21231 | 0.76% |
| 2024-11-19 | 7.71 | 7.71 | 0.00 | 0.00% | 7.58 | 7.73 | 315757 | 24190 | 0.88% |
| 2024-11-18 | 7.68 | 7.71 | 0.07 | 0.92% | 7.68 | 7.84 | 455682 | 35409 | 1.26% |
| 2024-11-15 | 7.67 | 7.64 | -0.05 | -0.65% | 7.61 | 7.73 | 308856 | 23714 | 0.86% |
| 2024-11-14 | 7.84 | 7.69 | -0.16 | -2.04% | 7.66 | 7.87 | 373366 | 28996 | 1.03% |
| 2024-11-13 | 7.75 | 7.85 | 0.06 | 0.77% | 7.74 | 7.85 | 355340 | 27688 | 0.99% |
| 2024-11-12 | 7.89 | 7.79 | -0.10 | -1.27% | 7.74 | 7.96 | 523758 | 41213 | 1.45% |
| 2024-11-11 | 7.83 | 7.89 | 0.00 | 0.00% | 7.75 | 7.89 | 442603 | 34553 | 1.23% |
| 2024-11-08 | 8.12 | 7.89 | -0.11 | -1.38% | 7.82 | 8.16 | 702531 | 55763 | 1.95% |
| 2024-11-07 | 7.62 | 8.00 | 0.41 | 5.40% | 7.58 | 8.02 | 1002006 | 78875 | 2.78% |
| 2024-11-06 | 7.68 | 7.59 | -0.08 | -1.04% | 7.57 | 7.72 | 418756 | 32009 | 1.16% |
| 2024-11-05 | 7.57 | 7.67 | 0.07 | 0.92% | 7.55 | 7.67 | 451594 | 34424 | 1.25% |
| 2024-11-04 | 7.56 | 7.60 | 0.06 | 0.80% | 7.47 | 7.60 | 325047 | 24530 | 0.90% |
| 2024-11-01 | 7.50 | 7.54 | 0.06 | 0.80% | 7.48 | 7.62 | 410365 | 30974 | 1.14% |
| 2024-10-31 | 7.44 | 7.48 | -0.12 | -1.58% | 7.41 | 7.58 | 443768 | 33271 | 1.23% |
| 2024-10-30 | 7.58 | 7.60 | -0.05 | -0.65% | 7.56 | 7.71 | 320269 | 24358 | 0.89% |
| 2024-10-29 | 7.89 | 7.65 | -0.24 | -3.04% | 7.64 | 7.89 | 509155 | 39357 | 1.41% |
| 2024-10-28 | 7.85 | 7.89 | 0.01 | 0.13% | 7.79 | 7.92 | 511621 | 40149 | 1.42% |
| 2024-10-25 | 7.67 | 7.88 | 0.23 | 3.01% | 7.67 | 7.95 | 567751 | 44511 | 1.57% |
| 2024-10-24 | 7.77 | 7.65 | -0.15 | -1.92% | 7.63 | 7.79 | 383669 | 29471 | 1.06% |
| 2024-10-23 | 7.75 | 7.80 | 0.05 | 0.65% | 7.68 | 7.84 | 399985 | 31051 | 1.11% |
| 2024-10-22 | 7.71 | 7.75 | 0.04 | 0.52% | 7.65 | 7.75 | 298996 | 23033 | 0.83% |
| 2024-10-21 | 7.79 | 7.71 | -0.05 | -0.64% | 7.68 | 7.82 | 408231 | 31576 | 1.13% |
| 2024-10-18 | 7.64 | 7.76 | 0.10 | 1.31% | 7.56 | 7.87 | 446120 | 34413 | 1.24% |
| 2024-10-17 | 7.78 | 7.66 | -0.08 | -1.03% | 7.66 | 7.88 | 317909 | 24698 | 0.88% |
| 2024-10-16 | 7.63 | 7.74 | 0.06 | 0.78% | 7.56 | 7.81 | 396979 | 30636 | 1.10% |
| 2024-10-15 | 8.02 | 7.68 | -0.34 | -4.24% | 7.67 | 8.02 | 503848 | 39458 | 1.40% |
| 2024-10-14 | 7.89 | 8.02 | 0.17 | 2.17% | 7.80 | 8.10 | 438159 | 34952 | 1.21% |
| 2024-10-11 | 8.07 | 7.85 | -0.16 | -2.00% | 7.74 | 8.10 | 463210 | 36603 | 1.28% |
| 2024-10-10 | 7.86 | 8.01 | 0.25 | 3.22% | 7.80 | 8.33 | 956494 | 77095 | 2.65% |
| 2024-10-09 | 8.38 | 7.76 | -0.77 | -9.03% | 7.73 | 8.38 | 844202 | 67536 | 2.34% |
| 2024-10-08 | 9.31 | 8.53 | 0.06 | 0.71% | 8.31 | 9.31 | 1290999 | 112474 | 3.58% |
| 2024-09-30 | 8.18 | 8.47 | 0.59 | 7.49% | 8.06 | 8.50 | 1076616 | 89271 | 2.98% |
| 2024-09-27 | 7.67 | 7.88 | 0.33 | 4.37% | 7.67 | 7.90 | 323123 | 25172 | 0.90% |
| 2024-09-26 | 7.27 | 7.55 | 0.27 | 3.71% | 7.22 | 7.57 | 402457 | 29852 | 1.12% |
| 2024-09-25 | 7.41 | 7.28 | -0.01 | -0.14% | 7.25 | 7.55 | 486646 | 36016 | 1.35% |
| 2024-09-24 | 6.97 | 7.29 | 0.38 | 5.50% | 6.96 | 7.30 | 401316 | 28690 | 1.11% |
| 2024-09-23 | 6.84 | 6.91 | 0.08 | 1.17% | 6.80 | 6.97 | 156163 | 10786 | 0.43% |
| 2024-09-20 | 6.85 | 6.83 | -0.02 | -0.29% | 6.78 | 6.90 | 128621 | 8778 | 0.36% |
| 2024-09-19 | 6.78 | 6.85 | 0.11 | 1.63% | 6.66 | 6.89 | 190165 | 12937 | 0.53% |
| 2024-09-18 | 6.49 | 6.74 | 0.24 | 3.69% | 6.49 | 6.78 | 223719 | 14870 | 0.62% |
| 2024-09-13 | 6.66 | 6.50 | -0.13 | -1.96% | 6.50 | 6.67 | 127980 | 8412 | 0.35% |
| 2024-09-12 | 6.54 | 6.63 | 0.10 | 1.53% | 6.54 | 6.77 | 239826 | 15980 | 0.66% |
| 2024-09-11 | 6.57 | 6.53 | -0.07 | -1.06% | 6.40 | 6.57 | 300579 | 19408 | 0.83% |
| 2024-09-10 | 6.69 | 6.60 | -0.09 | -1.35% | 6.55 | 6.73 | 243269 | 16120 | 0.67% |
| 2024-09-09 | 6.88 | 6.69 | -0.21 | -3.04% | 6.63 | 6.88 | 310153 | 20777 | 0.86% |
| 2024-09-06 | 6.98 | 6.90 | -0.10 | -1.43% | 6.90 | 6.99 | 179016 | 12407 | 0.50% |
| 2024-09-05 | 7.07 | 7.00 | -0.06 | -0.85% | 6.95 | 7.19 | 273192 | 19204 | 0.76% |
| 2024-09-04 | 7.11 | 7.06 | -0.11 | -1.53% | 7.00 | 7.14 | 264931 | 18740 | 0.73% |
| 2024-09-03 | 7.24 | 7.17 | -0.11 | -1.51% | 7.11 | 7.35 | 350378 | 25240 | 0.97% |
| 2024-09-02 | 7.20 | 7.28 | 0.07 | 0.97% | 7.13 | 7.34 | 387270 | 28181 | 1.07% |
| 2024-08-30 | 7.05 | 7.21 | -0.02 | -0.28% | 6.96 | 7.29 | 419941 | 30056 | 1.16% |
| 2024-08-29 | 7.24 | 7.23 | -0.01 | -0.14% | 7.08 | 7.26 | 215882 | 15472 | 0.60% |
| 2024-08-28 | 7.18 | 7.24 | 0.06 | 0.84% | 7.16 | 7.30 | 205868 | 14941 | 0.57% |
| 2024-08-27 | 7.14 | 7.18 | 0.04 | 0.56% | 7.08 | 7.23 | 180545 | 12936 | 0.50% |
| 2024-08-26 | 7.10 | 7.14 | 0.06 | 0.85% | 7.01 | 7.14 | 152317 | 10819 | 0.42% |
| 2024-08-23 | 6.95 | 7.08 | 0.14 | 2.02% | 6.93 | 7.12 | 196598 | 13876 | 0.54% |
| 2024-08-22 | 6.92 | 6.94 | 0.01 | 0.14% | 6.86 | 6.97 | 169886 | 11759 | 0.47% |
| 2024-08-21 | 6.98 | 6.93 | -0.06 | -0.86% | 6.82 | 7.04 | 186640 | 12890 | 0.52% |
| 2024-08-20 | 7.24 | 6.99 | -0.25 | -3.45% | 6.97 | 7.26 | 295737 | 20870 | 0.82% |
| 2024-08-19 | 7.25 | 7.24 | -0.02 | -0.28% | 7.22 | 7.34 | 194857 | 14175 | 0.54% |
| 2024-08-16 | 7.29 | 7.26 | -0.02 | -0.27% | 7.23 | 7.34 | 164040 | 11928 | 0.45% |
| 2024-08-15 | 7.14 | 7.28 | 0.14 | 1.96% | 7.11 | 7.36 | 296908 | 21583 | 0.82% |
| 2024-08-14 | 7.24 | 7.14 | -0.13 | -1.79% | 7.13 | 7.27 | 153903 | 11055 | 0.43% |
| 2024-08-13 | 7.31 | 7.27 | -0.02 | -0.27% | 7.15 | 7.33 | 224750 | 16212 | 0.62% |