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 | 7.60 | 7.38 | -0.27 | -3.53% | 7.37 | 7.70 | 343520 | 25814 | 1.14% |
| 2024-11-21 | 7.47 | 7.65 | 0.18 | 2.41% | 7.45 | 7.70 | 476853 | 36253 | 1.58% |
| 2024-11-20 | 7.54 | 7.47 | -0.10 | -1.32% | 7.45 | 7.70 | 441068 | 33326 | 1.46% |
| 2024-11-19 | 7.48 | 7.57 | 0.04 | 0.53% | 7.29 | 7.62 | 533662 | 40149 | 1.77% |
| 2024-11-18 | 7.66 | 7.53 | -0.03 | -0.40% | 7.48 | 7.76 | 882652 | 67238 | 2.93% |
| 2024-11-15 | 7.42 | 7.56 | 0.11 | 1.48% | 7.38 | 7.65 | 562599 | 42466 | 1.87% |
| 2024-11-14 | 7.39 | 7.45 | -0.04 | -0.53% | 7.31 | 7.55 | 595356 | 44426 | 1.97% |
| 2024-11-13 | 7.06 | 7.49 | 0.41 | 5.79% | 7.05 | 7.49 | 1070107 | 78699 | 3.55% |
| 2024-11-12 | 7.10 | 7.08 | 0.00 | 0.00% | 7.05 | 7.17 | 352666 | 25063 | 1.17% |
| 2024-11-11 | 7.13 | 7.08 | -0.09 | -1.26% | 7.06 | 7.15 | 297352 | 21070 | 0.99% |
| 2024-11-08 | 7.24 | 7.17 | -0.07 | -0.97% | 7.12 | 7.26 | 427892 | 30718 | 1.42% |
| 2024-11-07 | 7.07 | 7.24 | 0.13 | 1.83% | 7.03 | 7.26 | 549757 | 39383 | 1.82% |
| 2024-11-06 | 7.12 | 7.11 | -0.03 | -0.42% | 7.05 | 7.13 | 306041 | 21683 | 1.02% |
| 2024-11-05 | 7.10 | 7.14 | 0.03 | 0.42% | 7.04 | 7.16 | 372925 | 26530 | 1.24% |
| 2024-11-04 | 6.98 | 7.11 | 0.13 | 1.86% | 6.95 | 7.11 | 323790 | 22739 | 1.07% |
| 2024-11-01 | 6.92 | 6.98 | 0.02 | 0.29% | 6.92 | 7.05 | 328084 | 22931 | 1.09% |
| 2024-10-31 | 6.93 | 6.96 | 0.01 | 0.14% | 6.87 | 7.02 | 293689 | 20383 | 0.97% |
| 2024-10-30 | 7.08 | 6.95 | -0.15 | -2.11% | 6.89 | 7.14 | 461292 | 32209 | 1.53% |
| 2024-10-29 | 7.14 | 7.10 | 0.01 | 0.14% | 7.08 | 7.33 | 537057 | 38572 | 1.78% |
| 2024-10-28 | 7.13 | 7.09 | -0.04 | -0.56% | 7.01 | 7.16 | 413894 | 29273 | 1.37% |
| 2024-10-25 | 7.22 | 7.13 | -0.04 | -0.56% | 7.12 | 7.27 | 442707 | 31808 | 1.47% |
| 2024-10-24 | 7.19 | 7.17 | -0.06 | -0.83% | 7.14 | 7.22 | 204423 | 14667 | 0.68% |
| 2024-10-23 | 7.23 | 7.23 | 0.00 | 0.00% | 7.18 | 7.26 | 303329 | 21865 | 1.01% |
| 2024-10-22 | 7.31 | 7.23 | -0.09 | -1.23% | 7.15 | 7.35 | 360253 | 26010 | 1.19% |
| 2024-10-21 | 7.34 | 7.32 | -0.02 | -0.27% | 7.23 | 7.37 | 319542 | 23335 | 1.06% |
| 2024-10-18 | 7.29 | 7.34 | 0.05 | 0.69% | 7.12 | 7.47 | 493916 | 36063 | 1.64% |
| 2024-10-17 | 7.37 | 7.29 | -0.08 | -1.09% | 7.29 | 7.44 | 369534 | 27159 | 1.23% |
| 2024-10-16 | 7.19 | 7.37 | 0.12 | 1.66% | 7.16 | 7.42 | 461936 | 33928 | 1.53% |
| 2024-10-15 | 7.45 | 7.25 | -0.25 | -3.33% | 7.25 | 7.57 | 442585 | 32650 | 1.47% |
| 2024-10-14 | 7.39 | 7.50 | 0.18 | 2.46% | 7.36 | 7.57 | 584568 | 43660 | 1.94% |
| 2024-10-11 | 7.43 | 7.32 | -0.15 | -2.01% | 7.23 | 7.54 | 355142 | 26257 | 1.18% |
| 2024-10-10 | 7.23 | 7.47 | 0.24 | 3.32% | 7.20 | 7.62 | 778501 | 58006 | 2.58% |
| 2024-10-09 | 7.34 | 7.23 | -0.25 | -3.34% | 7.06 | 7.44 | 951889 | 69058 | 3.16% |
| 2024-10-08 | 8.01 | 7.48 | 0.13 | 1.77% | 7.24 | 8.07 | 1243293 | 94758 | 4.12% |
| 2024-09-30 | 7.05 | 7.35 | 0.39 | 5.60% | 6.91 | 7.43 | 1010385 | 72543 | 3.35% |
| 2024-09-27 | 6.99 | 6.96 | 0.04 | 0.58% | 6.82 | 7.09 | 396638 | 27490 | 1.36% |
| 2024-09-26 | 6.73 | 6.92 | 0.20 | 2.98% | 6.65 | 6.92 | 441308 | 29997 | 1.52% |
| 2024-09-25 | 6.67 | 6.72 | 0.07 | 1.05% | 6.66 | 6.92 | 628437 | 42691 | 2.16% |
| 2024-09-24 | 6.27 | 6.65 | 0.41 | 6.57% | 6.26 | 6.68 | 730884 | 47524 | 2.51% |
| 2024-09-23 | 6.16 | 6.24 | 0.05 | 0.81% | 6.15 | 6.28 | 182478 | 11373 | 0.63% |
| 2024-09-20 | 6.10 | 6.19 | 0.09 | 1.48% | 6.08 | 6.21 | 254191 | 15675 | 0.87% |
| 2024-09-19 | 6.11 | 6.10 | -0.02 | -0.33% | 6.05 | 6.15 | 300832 | 18339 | 1.03% |
| 2024-09-18 | 6.15 | 6.12 | -0.02 | -0.33% | 6.02 | 6.17 | 157479 | 9582 | 0.54% |
| 2024-09-13 | 6.27 | 6.14 | -0.15 | -2.38% | 6.13 | 6.32 | 247083 | 15346 | 0.85% |
| 2024-09-12 | 6.15 | 6.29 | 0.14 | 2.28% | 6.13 | 6.33 | 333116 | 20881 | 1.15% |
| 2024-09-11 | 6.22 | 6.15 | -0.06 | -0.97% | 6.13 | 6.23 | 260421 | 16058 | 0.90% |
| 2024-09-10 | 6.20 | 6.21 | 0.02 | 0.32% | 6.17 | 6.24 | 215008 | 13328 | 0.74% |
| 2024-09-09 | 6.26 | 6.19 | -0.08 | -1.28% | 6.16 | 6.27 | 237719 | 14717 | 0.82% |
| 2024-09-06 | 6.31 | 6.27 | -0.05 | -0.79% | 6.27 | 6.37 | 191098 | 12076 | 0.66% |
| 2024-09-05 | 6.27 | 6.32 | 0.04 | 0.64% | 6.26 | 6.33 | 169675 | 10682 | 0.58% |
| 2024-09-04 | 6.35 | 6.28 | -0.11 | -1.72% | 6.25 | 6.39 | 384795 | 24248 | 1.32% |
| 2024-09-03 | 6.58 | 6.39 | -0.14 | -2.14% | 6.35 | 6.58 | 468723 | 30011 | 1.61% |
| 2024-09-02 | 6.48 | 6.53 | 0.07 | 1.08% | 6.45 | 6.63 | 410334 | 26906 | 1.41% |
| 2024-08-30 | 6.45 | 6.46 | 0.03 | 0.47% | 6.39 | 6.54 | 378188 | 24496 | 1.30% |
| 2024-08-29 | 6.53 | 6.43 | -0.10 | -1.53% | 6.38 | 6.54 | 380739 | 24518 | 1.31% |
| 2024-08-28 | 6.57 | 6.53 | -0.05 | -0.76% | 6.49 | 6.61 | 290086 | 18970 | 1.00% |
| 2024-08-27 | 6.62 | 6.58 | -0.05 | -0.75% | 6.57 | 6.69 | 351362 | 23238 | 1.21% |
| 2024-08-26 | 6.64 | 6.63 | -0.01 | -0.15% | 6.54 | 6.66 | 310358 | 20444 | 1.07% |
| 2024-08-23 | 6.74 | 6.64 | -0.11 | -1.63% | 6.61 | 6.79 | 449195 | 29981 | 1.54% |
| 2024-08-22 | 6.81 | 6.75 | -0.09 | -1.32% | 6.71 | 6.84 | 392363 | 26563 | 1.35% |
| 2024-08-21 | 6.96 | 6.84 | -0.06 | -0.87% | 6.79 | 6.98 | 456754 | 31342 | 1.57% |
| 2024-08-20 | 6.91 | 6.90 | -0.01 | -0.14% | 6.84 | 6.96 | 290809 | 20026 | 1.00% |
| 2024-08-19 | 6.74 | 6.91 | 0.16 | 2.37% | 6.73 | 6.93 | 359414 | 24715 | 1.24% |
| 2024-08-16 | 6.65 | 6.75 | 0.15 | 2.27% | 6.59 | 6.77 | 330458 | 22140 | 1.14% |
| 2024-08-15 | 6.53 | 6.60 | 0.07 | 1.07% | 6.51 | 6.67 | 280584 | 18542 | 0.96% |