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 | 8.38 | 8.14 | -0.24 | -2.86% | 8.09 | 8.43 | 218357 | 17962 | 1.90% |
| 2024-11-20 | 8.16 | 8.38 | 0.11 | 1.33% | 8.16 | 8.44 | 285368 | 23818 | 2.48% |
| 2024-11-19 | 7.84 | 8.27 | 0.35 | 4.42% | 7.59 | 8.30 | 330002 | 26262 | 2.87% |
| 2024-11-18 | 8.20 | 7.92 | -0.34 | -4.12% | 7.87 | 8.51 | 322597 | 26598 | 2.81% |
| 2024-11-15 | 8.00 | 8.26 | 0.06 | 0.73% | 7.91 | 8.49 | 354722 | 29337 | 3.08% |
| 2024-11-14 | 8.03 | 8.20 | 0.07 | 0.86% | 7.91 | 8.74 | 397157 | 32788 | 3.45% |
| 2024-11-13 | 8.33 | 8.13 | -0.35 | -4.13% | 8.02 | 8.40 | 336122 | 27534 | 2.92% |
| 2024-11-12 | 8.31 | 8.48 | 0.08 | 0.95% | 8.15 | 9.00 | 610410 | 51899 | 5.31% |
| 2024-11-11 | 7.57 | 8.40 | 0.76 | 9.95% | 7.55 | 8.40 | 476154 | 38705 | 4.14% |
| 2024-11-08 | 7.70 | 7.64 | -0.11 | -1.42% | 7.55 | 7.80 | 195115 | 14930 | 1.70% |
| 2024-11-07 | 7.33 | 7.75 | 0.41 | 5.59% | 7.29 | 7.91 | 315790 | 24286 | 2.75% |
| 2024-11-06 | 7.28 | 7.34 | 0.05 | 0.69% | 7.24 | 7.39 | 108477 | 7947 | 0.94% |
| 2024-11-05 | 7.19 | 7.29 | 0.12 | 1.67% | 7.18 | 7.30 | 108752 | 7873 | 0.95% |
| 2024-11-04 | 7.14 | 7.17 | 0.08 | 1.13% | 7.10 | 7.19 | 62385 | 4463 | 0.54% |
| 2024-11-01 | 7.17 | 7.09 | -0.10 | -1.39% | 7.06 | 7.19 | 79486 | 5659 | 0.69% |
| 2024-10-31 | 7.17 | 7.19 | 0.04 | 0.56% | 7.11 | 7.20 | 89113 | 6381 | 0.77% |
| 2024-10-30 | 7.30 | 7.15 | -0.22 | -2.99% | 7.08 | 7.35 | 135646 | 9743 | 1.18% |
| 2024-10-29 | 7.57 | 7.37 | -0.33 | -4.29% | 7.34 | 7.57 | 190028 | 14165 | 1.65% |
| 2024-10-28 | 7.56 | 7.70 | 0.06 | 0.79% | 7.53 | 7.75 | 153450 | 11751 | 1.33% |
| 2024-10-25 | 7.64 | 7.64 | 0.05 | 0.66% | 7.46 | 7.65 | 163393 | 12337 | 1.42% |
| 2024-10-24 | 7.32 | 7.59 | 0.25 | 3.41% | 7.27 | 7.90 | 280299 | 21236 | 2.44% |
| 2024-10-23 | 7.28 | 7.34 | 0.06 | 0.82% | 7.26 | 7.43 | 153785 | 11303 | 1.34% |
| 2024-10-22 | 7.20 | 7.28 | 0.07 | 0.97% | 7.17 | 7.28 | 80932 | 5855 | 0.70% |
| 2024-10-21 | 7.23 | 7.21 | 0.01 | 0.14% | 7.15 | 7.27 | 86431 | 6236 | 0.75% |
| 2024-10-18 | 7.10 | 7.20 | 0.13 | 1.84% | 7.04 | 7.27 | 98530 | 7061 | 0.86% |
| 2024-10-17 | 7.18 | 7.07 | -0.11 | -1.53% | 7.06 | 7.22 | 69366 | 4942 | 0.60% |
| 2024-10-16 | 7.01 | 7.18 | 0.13 | 1.84% | 6.95 | 7.30 | 98779 | 7077 | 0.86% |
| 2024-10-15 | 7.23 | 7.05 | -0.18 | -2.49% | 7.05 | 7.23 | 77761 | 5536 | 0.68% |
| 2024-10-14 | 7.15 | 7.23 | 0.14 | 1.97% | 7.06 | 7.25 | 96133 | 6886 | 0.84% |
| 2024-10-11 | 7.32 | 7.09 | -0.19 | -2.61% | 7.02 | 7.37 | 108995 | 7830 | 0.95% |
| 2024-10-10 | 7.21 | 7.28 | 0.19 | 2.68% | 7.04 | 7.47 | 147288 | 10712 | 1.28% |
| 2024-10-09 | 7.65 | 7.09 | -0.64 | -8.28% | 7.07 | 7.65 | 156160 | 11419 | 1.36% |
| 2024-10-08 | 8.08 | 7.73 | 0.37 | 5.03% | 7.36 | 8.08 | 282746 | 21863 | 2.46% |
| 2024-09-30 | 6.99 | 7.36 | 0.58 | 8.55% | 6.88 | 7.40 | 247772 | 17728 | 2.15% |
| 2024-09-27 | 6.61 | 6.78 | 0.20 | 3.04% | 6.61 | 6.80 | 100357 | 6720 | 0.87% |
| 2024-09-26 | 6.46 | 6.58 | 0.12 | 1.86% | 6.42 | 6.59 | 71439 | 4657 | 0.62% |
| 2024-09-25 | 6.50 | 6.46 | -0.02 | -0.31% | 6.43 | 6.60 | 81622 | 5328 | 0.71% |
| 2024-09-24 | 6.34 | 6.48 | 0.17 | 2.69% | 6.34 | 6.51 | 81631 | 5245 | 0.71% |
| 2024-09-23 | 6.28 | 6.31 | 0.04 | 0.64% | 6.23 | 6.32 | 26849 | 1684 | 0.23% |
| 2024-09-20 | 6.28 | 6.27 | -0.02 | -0.32% | 6.24 | 6.30 | 23653 | 1481 | 0.21% |
| 2024-09-19 | 6.21 | 6.29 | 0.11 | 1.78% | 6.16 | 6.29 | 41754 | 2609 | 0.36% |
| 2024-09-18 | 6.23 | 6.18 | -0.05 | -0.80% | 6.11 | 6.25 | 28809 | 1780 | 0.25% |
| 2024-09-13 | 6.24 | 6.23 | 0.00 | 0.00% | 6.21 | 6.27 | 23284 | 1452 | 0.20% |
| 2024-09-12 | 6.25 | 6.23 | -0.02 | -0.32% | 6.22 | 6.31 | 26894 | 1685 | 0.23% |
| 2024-09-11 | 6.26 | 6.25 | -0.02 | -0.32% | 6.19 | 6.28 | 24712 | 1541 | 0.21% |
| 2024-09-10 | 6.29 | 6.27 | 0.02 | 0.32% | 6.18 | 6.29 | 34481 | 2149 | 0.30% |
| 2024-09-09 | 6.23 | 6.25 | -0.02 | -0.32% | 6.18 | 6.28 | 26988 | 1682 | 0.23% |
| 2024-09-06 | 6.29 | 6.27 | -0.03 | -0.48% | 6.25 | 6.35 | 35335 | 2229 | 0.31% |
| 2024-09-05 | 6.28 | 6.30 | 0.05 | 0.80% | 6.26 | 6.31 | 29535 | 1856 | 0.26% |
| 2024-09-04 | 6.23 | 6.25 | -0.02 | -0.32% | 6.21 | 6.29 | 27577 | 1723 | 0.24% |
| 2024-09-03 | 6.21 | 6.27 | 0.04 | 0.64% | 6.21 | 6.29 | 29936 | 1872 | 0.26% |
| 2024-09-02 | 6.31 | 6.23 | -0.10 | -1.58% | 6.23 | 6.41 | 47409 | 2996 | 0.41% |
| 2024-08-30 | 6.21 | 6.33 | 0.06 | 0.96% | 6.21 | 6.40 | 58008 | 3671 | 0.50% |
| 2024-08-29 | 6.22 | 6.27 | 0.00 | 0.00% | 6.17 | 6.30 | 43892 | 2745 | 0.38% |
| 2024-08-28 | 6.24 | 6.27 | -0.02 | -0.32% | 6.22 | 6.38 | 67513 | 4264 | 0.59% |
| 2024-08-27 | 6.48 | 6.29 | -0.32 | -4.84% | 6.25 | 6.50 | 128197 | 8108 | 1.11% |
| 2024-08-26 | 6.13 | 6.61 | 0.44 | 7.13% | 6.00 | 6.79 | 161727 | 10348 | 1.41% |
| 2024-08-23 | 6.23 | 6.17 | -0.02 | -0.32% | 6.13 | 6.23 | 26054 | 1606 | 0.23% |
| 2024-08-22 | 6.27 | 6.19 | -0.06 | -0.96% | 6.19 | 6.30 | 21312 | 1328 | 0.19% |
| 2024-08-21 | 6.31 | 6.25 | -0.08 | -1.26% | 6.21 | 6.34 | 22542 | 1412 | 0.20% |
| 2024-08-20 | 6.49 | 6.33 | -0.14 | -2.16% | 6.30 | 6.49 | 33034 | 2099 | 0.29% |
| 2024-08-19 | 6.42 | 6.47 | 0.04 | 0.62% | 6.40 | 6.49 | 24871 | 1606 | 0.22% |
| 2024-08-16 | 6.52 | 6.43 | -0.04 | -0.62% | 6.41 | 6.52 | 34668 | 2237 | 0.30% |
| 2024-08-15 | 6.40 | 6.47 | 0.05 | 0.78% | 6.38 | 6.50 | 40093 | 2592 | 0.35% |
| 2024-08-14 | 6.45 | 6.42 | -0.02 | -0.31% | 6.39 | 6.46 | 33359 | 2143 | 0.29% |
| 2024-08-13 | 6.34 | 6.44 | 0.08 | 1.26% | 6.32 | 6.46 | 61264 | 3926 | 0.53% |