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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 7.86 | 8.01 | 0.14 | 1.78% | 7.79 | 8.19 | 1793840 | 144933 | 1.54% |
| 2024-11-21 | 7.81 | 7.87 | 0.01 | 0.13% | 7.76 | 7.89 | 507730 | 39751 | 0.44% |
| 2024-11-20 | 7.76 | 7.86 | 0.08 | 1.03% | 7.72 | 7.90 | 753917 | 59034 | 0.65% |
| 2024-11-19 | 7.70 | 7.78 | 0.06 | 0.78% | 7.62 | 7.87 | 881570 | 68200 | 0.76% |
| 2024-11-18 | 7.63 | 7.72 | 0.05 | 0.65% | 7.62 | 7.90 | 1322853 | 103014 | 1.14% |
| 2024-11-15 | 7.38 | 7.67 | 0.27 | 3.65% | 7.38 | 7.76 | 1804141 | 137961 | 1.55% |
| 2024-11-14 | 7.41 | 7.40 | -0.03 | -0.40% | 7.35 | 7.50 | 862683 | 64136 | 0.74% |
| 2024-11-13 | 7.51 | 7.43 | -0.07 | -0.93% | 7.39 | 7.56 | 1103598 | 82075 | 0.95% |
| 2024-11-12 | 7.57 | 7.50 | -0.06 | -0.79% | 7.45 | 7.67 | 795054 | 60134 | 0.68% |
| 2024-11-11 | 7.70 | 7.56 | -0.16 | -2.07% | 7.48 | 7.70 | 799451 | 60438 | 0.69% |
| 2024-11-08 | 7.78 | 7.72 | -0.03 | -0.39% | 7.62 | 7.83 | 817131 | 63064 | 0.70% |
| 2024-11-07 | 7.54 | 7.75 | 0.17 | 2.24% | 7.50 | 7.77 | 1327520 | 102288 | 1.14% |
| 2024-11-06 | 7.62 | 7.58 | -0.04 | -0.52% | 7.53 | 7.69 | 802060 | 60947 | 0.69% |
| 2024-11-05 | 7.54 | 7.62 | 0.01 | 0.13% | 7.52 | 7.65 | 978249 | 74412 | 0.84% |
| 2024-11-04 | 7.38 | 7.61 | 0.24 | 3.26% | 7.35 | 7.62 | 1189515 | 89282 | 1.02% |
| 2024-11-01 | 7.37 | 7.37 | 0.04 | 0.55% | 7.22 | 7.41 | 916649 | 67133 | 0.79% |
| 2024-10-31 | 7.19 | 7.33 | 0.18 | 2.52% | 7.17 | 7.47 | 1969240 | 144119 | 1.69% |
| 2024-10-30 | 7.07 | 7.15 | 0.04 | 0.56% | 7.06 | 7.23 | 809220 | 57957 | 0.70% |
| 2024-10-29 | 7.25 | 7.11 | -0.11 | -1.52% | 7.09 | 7.29 | 769649 | 55151 | 0.66% |
| 2024-10-28 | 7.07 | 7.22 | 0.15 | 2.12% | 7.05 | 7.27 | 1031520 | 74334 | 0.89% |
| 2024-10-25 | 7.05 | 7.07 | 0.03 | 0.43% | 7.02 | 7.09 | 486016 | 34313 | 0.42% |
| 2024-10-24 | 7.05 | 7.04 | -0.05 | -0.71% | 7.01 | 7.13 | 526805 | 37181 | 0.45% |
| 2024-10-23 | 6.97 | 7.09 | 0.11 | 1.58% | 6.94 | 7.17 | 1309880 | 92834 | 1.13% |
| 2024-10-22 | 6.94 | 6.98 | 0.03 | 0.43% | 6.90 | 6.98 | 596501 | 41422 | 0.51% |
| 2024-10-21 | 6.98 | 6.95 | -0.03 | -0.43% | 6.92 | 7.07 | 1032627 | 72248 | 0.89% |
| 2024-10-18 | 6.86 | 6.98 | 0.08 | 1.16% | 6.79 | 7.03 | 973236 | 67322 | 0.84% |
| 2024-10-17 | 6.93 | 6.90 | -0.02 | -0.29% | 6.85 | 6.99 | 689892 | 47614 | 0.59% |
| 2024-10-16 | 6.85 | 6.92 | 0.02 | 0.29% | 6.82 | 7.00 | 680011 | 46927 | 0.58% |
| 2024-10-15 | 7.00 | 6.90 | -0.11 | -1.57% | 6.90 | 7.05 | 625393 | 43640 | 0.54% |
| 2024-10-14 | 7.10 | 7.01 | -0.08 | -1.13% | 6.92 | 7.13 | 893008 | 62477 | 0.77% |
| 2024-10-11 | 7.25 | 7.09 | -0.22 | -3.01% | 7.07 | 7.29 | 1104831 | 79028 | 0.95% |
| 2024-10-10 | 7.18 | 7.31 | 0.13 | 1.81% | 7.12 | 7.44 | 1071595 | 77911 | 0.92% |
| 2024-10-09 | 7.54 | 7.18 | -0.54 | -6.99% | 7.13 | 7.54 | 1520107 | 111242 | 1.31% |
| 2024-10-08 | 8.60 | 7.72 | -0.16 | -2.03% | 7.37 | 8.60 | 2983237 | 233098 | 2.56% |
| 2024-09-30 | 7.48 | 7.88 | 0.48 | 6.49% | 7.38 | 7.92 | 2636961 | 202223 | 2.27% |
| 2024-09-27 | 7.06 | 7.40 | 0.45 | 6.47% | 7.06 | 7.41 | 1096769 | 80117 | 0.94% |
| 2024-09-26 | 6.53 | 6.95 | 0.41 | 6.27% | 6.51 | 6.95 | 899446 | 60829 | 0.77% |
| 2024-09-25 | 6.44 | 6.54 | 0.14 | 2.19% | 6.44 | 6.67 | 839187 | 55205 | 0.72% |
| 2024-09-24 | 6.21 | 6.40 | 0.20 | 3.23% | 6.21 | 6.40 | 791199 | 49880 | 0.68% |
| 2024-09-23 | 6.27 | 6.20 | -0.10 | -1.59% | 6.17 | 6.29 | 467694 | 29021 | 0.40% |
| 2024-09-20 | 6.28 | 6.30 | 0.01 | 0.16% | 6.20 | 6.32 | 472269 | 29593 | 0.41% |
| 2024-09-19 | 6.34 | 6.29 | -0.03 | -0.47% | 6.19 | 6.36 | 484786 | 30374 | 0.42% |
| 2024-09-18 | 6.43 | 6.32 | -0.11 | -1.71% | 6.25 | 6.44 | 455234 | 28697 | 0.39% |
| 2024-09-13 | 6.53 | 6.43 | -0.12 | -1.83% | 6.43 | 6.53 | 219140 | 14178 | 0.19% |
| 2024-09-12 | 6.57 | 6.55 | -0.02 | -0.30% | 6.44 | 6.59 | 300971 | 19638 | 0.26% |
| 2024-09-11 | 6.51 | 6.57 | 0.01 | 0.15% | 6.48 | 6.59 | 182810 | 11960 | 0.16% |
| 2024-09-10 | 6.71 | 6.56 | -0.15 | -2.24% | 6.37 | 6.73 | 542576 | 35437 | 0.47% |
| 2024-09-09 | 6.72 | 6.71 | -0.04 | -0.59% | 6.65 | 6.75 | 265051 | 17750 | 0.23% |
| 2024-09-06 | 6.79 | 6.75 | -0.04 | -0.59% | 6.74 | 6.81 | 146566 | 9923 | 0.13% |
| 2024-09-05 | 6.82 | 6.79 | -0.02 | -0.29% | 6.72 | 6.83 | 251760 | 17041 | 0.22% |
| 2024-09-04 | 6.74 | 6.81 | 0.04 | 0.59% | 6.74 | 6.89 | 289951 | 19803 | 0.25% |
| 2024-09-03 | 6.80 | 6.77 | -0.05 | -0.73% | 6.71 | 6.83 | 389247 | 26302 | 0.33% |
| 2024-09-02 | 6.94 | 6.82 | -0.16 | -2.29% | 6.81 | 6.94 | 346018 | 23729 | 0.30% |
| 2024-08-30 | 6.91 | 6.98 | 0.07 | 1.01% | 6.88 | 7.00 | 517155 | 35934 | 0.44% |
| 2024-08-29 | 6.84 | 6.91 | 0.07 | 1.02% | 6.81 | 6.92 | 275222 | 18937 | 0.24% |
| 2024-08-28 | 6.90 | 6.84 | -0.08 | -1.16% | 6.82 | 6.94 | 257088 | 17656 | 0.22% |
| 2024-08-27 | 6.95 | 6.92 | -0.05 | -0.72% | 6.84 | 6.97 | 367958 | 25350 | 0.32% |
| 2024-08-26 | 6.97 | 6.97 | 0.00 | 0.00% | 6.92 | 7.02 | 266908 | 18556 | 0.23% |
| 2024-08-23 | 6.98 | 6.97 | -0.03 | -0.43% | 6.96 | 7.02 | 222461 | 15532 | 0.19% |
| 2024-08-22 | 7.09 | 7.00 | -0.09 | -1.27% | 6.93 | 7.12 | 791637 | 55499 | 0.68% |
| 2024-08-21 | 7.18 | 7.09 | -0.10 | -1.39% | 7.08 | 7.23 | 399188 | 28556 | 0.34% |
| 2024-08-20 | 7.22 | 7.19 | -0.02 | -0.28% | 7.17 | 7.27 | 360184 | 25959 | 0.31% |
| 2024-08-19 | 7.18 | 7.21 | 0.03 | 0.42% | 7.17 | 7.24 | 269697 | 19422 | 0.23% |
| 2024-08-16 | 7.18 | 7.18 | 0.00 | 0.00% | 7.14 | 7.21 | 360422 | 25840 | 0.31% |