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 | 7.51 | 7.61 | 0.06 | 0.79% | 7.48 | 7.65 | 393380 | 29794 | 1.85% |
| 2024-11-20 | 7.43 | 7.55 | 0.06 | 0.80% | 7.38 | 7.71 | 416277 | 31448 | 1.96% |
| 2024-11-19 | 7.38 | 7.49 | 0.19 | 2.60% | 7.32 | 7.53 | 418421 | 31120 | 1.97% |
| 2024-11-18 | 7.49 | 7.30 | -0.19 | -2.54% | 7.24 | 7.53 | 453015 | 33459 | 2.13% |
| 2024-11-15 | 7.85 | 7.49 | -0.36 | -4.59% | 7.48 | 7.92 | 618256 | 47443 | 2.91% |
| 2024-11-14 | 8.03 | 7.85 | -0.27 | -3.33% | 7.82 | 8.30 | 860604 | 68898 | 4.05% |
| 2024-11-13 | 7.69 | 8.12 | 0.38 | 4.91% | 7.69 | 8.17 | 1302050 | 103773 | 6.13% |
| 2024-11-12 | 7.95 | 7.74 | -0.17 | -2.15% | 7.66 | 8.00 | 555759 | 43492 | 2.62% |
| 2024-11-11 | 7.80 | 7.91 | -0.01 | -0.13% | 7.78 | 7.96 | 536022 | 42188 | 2.52% |
| 2024-11-08 | 8.43 | 7.92 | -0.35 | -4.23% | 7.89 | 8.43 | 1092056 | 88149 | 5.14% |
| 2024-11-07 | 7.65 | 8.27 | 0.49 | 6.30% | 7.63 | 8.30 | 1257382 | 100455 | 5.92% |
| 2024-11-06 | 7.89 | 7.78 | -0.12 | -1.52% | 7.72 | 8.18 | 1102664 | 87495 | 5.19% |
| 2024-11-05 | 7.57 | 7.90 | 0.34 | 4.50% | 7.46 | 7.98 | 1145528 | 88768 | 5.39% |
| 2024-11-04 | 7.28 | 7.56 | 0.31 | 4.28% | 7.26 | 7.56 | 606270 | 45060 | 2.85% |
| 2024-11-01 | 7.41 | 7.25 | -0.20 | -2.68% | 7.24 | 7.51 | 612306 | 45188 | 2.88% |
| 2024-10-31 | 7.18 | 7.45 | 0.25 | 3.47% | 7.15 | 7.72 | 867565 | 64556 | 4.08% |
| 2024-10-30 | 7.21 | 7.20 | -0.06 | -0.83% | 7.12 | 7.31 | 436871 | 31495 | 2.06% |
| 2024-10-29 | 7.43 | 7.26 | -0.16 | -2.16% | 7.25 | 7.53 | 483332 | 35699 | 2.28% |
| 2024-10-28 | 7.40 | 7.42 | -0.01 | -0.13% | 7.35 | 7.45 | 445210 | 32915 | 2.10% |
| 2024-10-25 | 7.27 | 7.43 | 0.18 | 2.48% | 7.22 | 7.55 | 749821 | 55354 | 3.53% |
| 2024-10-24 | 7.17 | 7.25 | 0.03 | 0.42% | 7.15 | 7.28 | 382446 | 27606 | 1.80% |
| 2024-10-23 | 7.21 | 7.22 | 0.01 | 0.14% | 7.15 | 7.40 | 598078 | 43517 | 2.82% |
| 2024-10-22 | 7.17 | 7.21 | 0.05 | 0.70% | 7.13 | 7.25 | 395242 | 28365 | 1.86% |
| 2024-10-21 | 7.21 | 7.16 | -0.16 | -2.19% | 7.13 | 7.29 | 633819 | 45566 | 2.98% |
| 2024-10-18 | 7.00 | 7.32 | 0.32 | 4.57% | 6.96 | 7.61 | 932198 | 67700 | 4.39% |
| 2024-10-17 | 7.18 | 7.00 | -0.13 | -1.82% | 6.97 | 7.25 | 455648 | 32399 | 2.14% |
| 2024-10-16 | 6.96 | 7.13 | 0.06 | 0.85% | 6.91 | 7.28 | 458134 | 32677 | 2.16% |
| 2024-10-15 | 7.23 | 7.07 | -0.25 | -3.42% | 7.06 | 7.34 | 443479 | 31975 | 2.09% |
| 2024-10-14 | 7.28 | 7.32 | 0.14 | 1.95% | 6.95 | 7.35 | 714027 | 51150 | 3.36% |
| 2024-10-11 | 7.35 | 7.18 | -0.24 | -3.23% | 7.10 | 7.50 | 735905 | 53608 | 3.46% |
| 2024-10-10 | 7.97 | 7.42 | -0.53 | -6.67% | 7.19 | 8.08 | 1151726 | 86698 | 5.42% |
| 2024-10-09 | 8.30 | 7.95 | -0.88 | -9.97% | 7.95 | 8.72 | 1852691 | 153157 | 8.72% |
| 2024-10-08 | 8.83 | 8.83 | 0.80 | 9.96% | 8.20 | 8.83 | 1909414 | 166466 | 8.99% |
| 2024-09-30 | 8.02 | 8.03 | 0.73 | 10.00% | 7.68 | 8.03 | 1874130 | 149311 | 8.82% |
| 2024-09-27 | 6.89 | 7.30 | 0.66 | 9.94% | 6.70 | 7.30 | 1057992 | 75127 | 4.98% |
| 2024-09-26 | 6.13 | 6.64 | 0.48 | 7.79% | 6.09 | 6.67 | 981259 | 63134 | 4.62% |
| 2024-09-25 | 6.21 | 6.16 | 0.11 | 1.82% | 6.14 | 6.38 | 793235 | 49596 | 3.73% |
| 2024-09-24 | 5.82 | 6.05 | 0.28 | 4.85% | 5.78 | 6.07 | 623359 | 37152 | 2.93% |
| 2024-09-23 | 5.80 | 5.77 | -0.04 | -0.69% | 5.74 | 5.81 | 130858 | 7554 | 0.62% |
| 2024-09-20 | 5.76 | 5.81 | 0.01 | 0.17% | 5.75 | 5.82 | 159864 | 9242 | 0.75% |
| 2024-09-19 | 5.74 | 5.80 | 0.09 | 1.58% | 5.67 | 5.90 | 251846 | 14578 | 1.19% |
| 2024-09-18 | 5.71 | 5.71 | -0.03 | -0.52% | 5.60 | 5.76 | 215500 | 12240 | 1.01% |
| 2024-09-13 | 5.68 | 5.74 | 0.06 | 1.06% | 5.67 | 5.84 | 278467 | 16016 | 1.31% |
| 2024-09-12 | 5.60 | 5.68 | 0.08 | 1.43% | 5.58 | 5.80 | 286271 | 16287 | 1.35% |
| 2024-09-11 | 5.57 | 5.60 | -0.01 | -0.18% | 5.55 | 5.65 | 166014 | 9278 | 0.78% |
| 2024-09-10 | 5.68 | 5.61 | -0.12 | -2.09% | 5.53 | 5.73 | 271661 | 15220 | 1.28% |
| 2024-09-09 | 5.55 | 5.73 | 0.11 | 1.96% | 5.54 | 5.92 | 346981 | 19927 | 1.63% |
| 2024-09-06 | 5.71 | 5.62 | 0.00 | 0.00% | 5.59 | 5.76 | 235644 | 13369 | 1.11% |
| 2024-09-05 | 5.58 | 5.62 | 0.06 | 1.08% | 5.58 | 5.65 | 92444 | 5187 | 0.44% |
| 2024-09-04 | 5.56 | 5.56 | -0.02 | -0.36% | 5.55 | 5.64 | 89172 | 4982 | 0.42% |
| 2024-09-03 | 5.55 | 5.58 | 0.01 | 0.18% | 5.55 | 5.63 | 92112 | 5140 | 0.43% |
| 2024-09-02 | 5.73 | 5.57 | -0.16 | -2.79% | 5.55 | 5.73 | 126376 | 7130 | 0.59% |
| 2024-08-30 | 5.73 | 5.73 | 0.10 | 1.78% | 5.62 | 5.83 | 192448 | 11070 | 0.91% |
| 2024-08-29 | 5.53 | 5.63 | 0.07 | 1.26% | 5.53 | 5.68 | 97845 | 5508 | 0.46% |
| 2024-08-28 | 5.56 | 5.56 | 0.01 | 0.18% | 5.52 | 5.60 | 55478 | 3088 | 0.26% |
| 2024-08-27 | 5.63 | 5.55 | -0.08 | -1.42% | 5.53 | 5.63 | 60285 | 3356 | 0.28% |
| 2024-08-26 | 5.59 | 5.63 | 0.06 | 1.08% | 5.54 | 5.66 | 92044 | 5170 | 0.43% |
| 2024-08-23 | 5.59 | 5.57 | -0.01 | -0.18% | 5.53 | 5.63 | 97813 | 5449 | 0.46% |
| 2024-08-22 | 5.74 | 5.58 | -0.12 | -2.11% | 5.57 | 5.76 | 92412 | 5207 | 0.44% |
| 2024-08-21 | 5.72 | 5.70 | -0.03 | -0.52% | 5.69 | 5.76 | 60797 | 3476 | 0.29% |
| 2024-08-20 | 5.85 | 5.73 | -0.09 | -1.55% | 5.71 | 5.85 | 108121 | 6222 | 0.51% |
| 2024-08-19 | 5.81 | 5.82 | -0.02 | -0.34% | 5.80 | 5.90 | 99505 | 5812 | 0.47% |
| 2024-08-16 | 5.92 | 5.84 | -0.09 | -1.52% | 5.83 | 5.94 | 111550 | 6544 | 0.53% |
| 2024-08-15 | 5.91 | 5.93 | 0.04 | 0.68% | 5.89 | 6.03 | 176034 | 10479 | 0.83% |
| 2024-08-14 | 5.92 | 5.89 | -0.03 | -0.51% | 5.88 | 5.95 | 99069 | 5859 | 0.47% |
| 2024-08-13 | 5.87 | 5.92 | 0.07 | 1.20% | 5.82 | 5.95 | 121013 | 7118 | 0.57% |