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 | 7.88 | 8.70 | 0.79 | 9.99% | 7.81 | 8.70 | 213659 | 18176 | 1.43% |
| 2024-11-20 | 7.84 | 7.91 | 0.03 | 0.38% | 7.80 | 7.93 | 59402 | 4680 | 0.40% |
| 2024-11-19 | 7.80 | 7.88 | 0.09 | 1.16% | 7.69 | 7.98 | 95961 | 7511 | 0.64% |
| 2024-11-18 | 7.62 | 7.79 | 0.27 | 3.59% | 7.60 | 8.00 | 131561 | 10347 | 0.88% |
| 2024-11-15 | 7.61 | 7.52 | -0.13 | -1.70% | 7.51 | 7.69 | 43747 | 3328 | 0.29% |
| 2024-11-14 | 7.87 | 7.65 | -0.15 | -1.92% | 7.63 | 7.91 | 57743 | 4483 | 0.39% |
| 2024-11-13 | 7.76 | 7.80 | 0.00 | 0.00% | 7.74 | 7.85 | 49537 | 3860 | 0.33% |
| 2024-11-12 | 7.86 | 7.80 | -0.04 | -0.51% | 7.72 | 7.93 | 66911 | 5251 | 0.45% |
| 2024-11-11 | 7.85 | 7.84 | -0.02 | -0.25% | 7.71 | 7.88 | 54964 | 4278 | 0.37% |
| 2024-11-08 | 8.07 | 7.86 | -0.17 | -2.12% | 7.83 | 8.12 | 92643 | 7340 | 0.62% |
| 2024-11-07 | 7.81 | 8.03 | 0.20 | 2.55% | 7.74 | 8.03 | 76259 | 6063 | 0.51% |
| 2024-11-06 | 7.80 | 7.83 | 0.05 | 0.64% | 7.68 | 7.92 | 74577 | 5812 | 0.50% |
| 2024-11-05 | 7.67 | 7.78 | 0.12 | 1.57% | 7.67 | 7.83 | 73579 | 5721 | 0.49% |
| 2024-11-04 | 7.60 | 7.66 | 0.04 | 0.52% | 7.55 | 7.67 | 54494 | 4147 | 0.36% |
| 2024-11-01 | 7.70 | 7.62 | -0.09 | -1.17% | 7.59 | 7.78 | 47655 | 3658 | 0.32% |
| 2024-10-31 | 7.63 | 7.71 | 0.09 | 1.18% | 7.59 | 7.81 | 59523 | 4598 | 0.40% |
| 2024-10-30 | 7.58 | 7.62 | 0.04 | 0.53% | 7.55 | 7.68 | 49412 | 3761 | 0.33% |
| 2024-10-29 | 7.84 | 7.58 | -0.30 | -3.81% | 7.56 | 7.86 | 73135 | 5626 | 0.49% |
| 2024-10-28 | 7.78 | 7.88 | 0.13 | 1.68% | 7.74 | 7.88 | 54872 | 4296 | 0.37% |
| 2024-10-25 | 7.60 | 7.75 | 0.12 | 1.57% | 7.60 | 7.83 | 49276 | 3825 | 0.33% |
| 2024-10-24 | 7.63 | 7.63 | -0.02 | -0.26% | 7.61 | 7.68 | 23821 | 1819 | 0.16% |
| 2024-10-23 | 7.63 | 7.65 | 0.01 | 0.13% | 7.61 | 7.72 | 36200 | 2772 | 0.24% |
| 2024-10-22 | 7.64 | 7.64 | -0.01 | -0.13% | 7.60 | 7.70 | 27018 | 2063 | 0.18% |
| 2024-10-21 | 7.68 | 7.65 | 0.05 | 0.66% | 7.53 | 7.69 | 41671 | 3178 | 0.28% |
| 2024-10-18 | 7.50 | 7.60 | 0.10 | 1.33% | 7.37 | 7.68 | 47818 | 3598 | 0.32% |
| 2024-10-17 | 7.78 | 7.50 | -0.23 | -2.98% | 7.50 | 7.80 | 49455 | 3763 | 0.33% |
| 2024-10-16 | 7.50 | 7.73 | 0.19 | 2.52% | 7.50 | 7.78 | 48759 | 3750 | 0.33% |
| 2024-10-15 | 7.70 | 7.54 | -0.19 | -2.46% | 7.54 | 7.75 | 42533 | 3252 | 0.28% |
| 2024-10-14 | 7.62 | 7.73 | 0.22 | 2.93% | 7.54 | 7.79 | 68079 | 5223 | 0.45% |
| 2024-10-11 | 7.63 | 7.51 | -0.10 | -1.31% | 7.44 | 7.73 | 57647 | 4384 | 0.38% |
| 2024-10-10 | 7.53 | 7.61 | 0.15 | 2.01% | 7.40 | 7.71 | 64777 | 4900 | 0.43% |
| 2024-10-09 | 8.13 | 7.46 | -0.67 | -8.24% | 7.46 | 8.13 | 113206 | 8675 | 0.76% |
| 2024-10-08 | 8.77 | 8.13 | 0.13 | 1.63% | 7.89 | 8.77 | 183813 | 15236 | 1.23% |
| 2024-09-30 | 7.88 | 8.00 | 0.51 | 6.81% | 7.62 | 8.06 | 137184 | 10836 | 0.92% |
| 2024-09-27 | 7.40 | 7.49 | 0.23 | 3.17% | 7.31 | 7.53 | 56422 | 4175 | 0.38% |
| 2024-09-26 | 6.83 | 7.26 | 0.46 | 6.76% | 6.79 | 7.28 | 71223 | 5007 | 0.48% |
| 2024-09-25 | 6.81 | 6.80 | 0.02 | 0.29% | 6.80 | 7.09 | 67847 | 4719 | 0.45% |
| 2024-09-24 | 6.60 | 6.78 | 0.25 | 3.83% | 6.56 | 6.78 | 39525 | 2637 | 0.26% |
| 2024-09-23 | 6.37 | 6.53 | -0.06 | -0.91% | 6.37 | 6.58 | 17548 | 1144 | 0.12% |
| 2024-09-20 | 6.54 | 6.59 | 0.04 | 0.61% | 6.47 | 6.59 | 24750 | 1619 | 0.17% |
| 2024-09-19 | 6.44 | 6.55 | 0.12 | 1.87% | 6.43 | 6.60 | 29531 | 1926 | 0.20% |
| 2024-09-18 | 6.45 | 6.43 | 0.02 | 0.31% | 6.29 | 6.47 | 19851 | 1263 | 0.13% |
| 2024-09-13 | 6.41 | 6.41 | 0.03 | 0.47% | 6.38 | 6.46 | 13453 | 863 | 0.09% |
| 2024-09-12 | 6.38 | 6.38 | -0.01 | -0.16% | 6.36 | 6.47 | 15488 | 994 | 0.10% |
| 2024-09-11 | 6.38 | 6.39 | -0.01 | -0.16% | 6.35 | 6.44 | 14347 | 917 | 0.10% |
| 2024-09-10 | 6.42 | 6.40 | -0.02 | -0.31% | 6.33 | 6.47 | 21493 | 1374 | 0.14% |
| 2024-09-09 | 6.44 | 6.42 | -0.05 | -0.77% | 6.38 | 6.47 | 18346 | 1177 | 0.12% |
| 2024-09-06 | 6.55 | 6.47 | -0.08 | -1.22% | 6.45 | 6.55 | 17075 | 1109 | 0.11% |
| 2024-09-05 | 6.54 | 6.55 | 0.11 | 1.71% | 6.47 | 6.59 | 25767 | 1682 | 0.17% |
| 2024-09-04 | 6.51 | 6.44 | -0.10 | -1.53% | 6.42 | 6.60 | 29773 | 1935 | 0.20% |
| 2024-09-03 | 6.50 | 6.54 | 0.02 | 0.31% | 6.48 | 6.59 | 34978 | 2283 | 0.23% |
| 2024-09-02 | 6.80 | 6.52 | -0.28 | -4.12% | 6.51 | 6.80 | 67561 | 4472 | 0.45% |
| 2024-08-30 | 6.69 | 6.80 | 0.10 | 1.49% | 6.69 | 6.93 | 46661 | 3180 | 0.31% |
| 2024-08-29 | 6.65 | 6.70 | 0.03 | 0.45% | 6.63 | 6.77 | 33640 | 2252 | 0.22% |
| 2024-08-28 | 6.70 | 6.67 | -0.03 | -0.45% | 6.64 | 6.80 | 59366 | 3984 | 0.40% |
| 2024-08-27 | 7.13 | 6.70 | -0.73 | -9.83% | 6.70 | 7.13 | 112334 | 7603 | 0.75% |
| 2024-08-26 | 7.34 | 7.43 | 0.08 | 1.09% | 7.31 | 7.47 | 21043 | 1561 | 0.14% |
| 2024-08-23 | 7.33 | 7.35 | -0.02 | -0.27% | 7.28 | 7.42 | 29193 | 2144 | 0.19% |
| 2024-08-22 | 7.46 | 7.37 | -0.08 | -1.07% | 7.36 | 7.51 | 17953 | 1335 | 0.12% |
| 2024-08-21 | 7.46 | 7.45 | -0.01 | -0.13% | 7.38 | 7.49 | 14948 | 1112 | 0.10% |
| 2024-08-20 | 7.61 | 7.46 | -0.15 | -1.97% | 7.41 | 7.69 | 19685 | 1473 | 0.13% |
| 2024-08-19 | 7.62 | 7.61 | -0.01 | -0.13% | 7.57 | 7.65 | 19133 | 1456 | 0.13% |
| 2024-08-16 | 7.78 | 7.62 | -0.07 | -0.91% | 7.57 | 7.78 | 22123 | 1686 | 0.15% |
| 2024-08-15 | 7.61 | 7.69 | 0.04 | 0.52% | 7.56 | 7.71 | 24639 | 1883 | 0.16% |
| 2024-08-14 | 7.64 | 7.65 | 0.01 | 0.13% | 7.58 | 7.69 | 21396 | 1636 | 0.14% |
| 2024-08-13 | 7.69 | 7.64 | 0.00 | 0.00% | 7.55 | 7.69 | 25100 | 1915 | 0.17% |