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 | 7.60 | 7.61 | 0.00 | 0.00% | 7.56 | 7.64 | 881981 | 67038 | 0.50% |
| 2024-11-20 | 7.65 | 7.61 | -0.03 | -0.39% | 7.56 | 7.66 | 1009004 | 76722 | 0.57% |
| 2024-11-19 | 7.54 | 7.64 | 0.24 | 3.24% | 7.44 | 7.65 | 1845657 | 139476 | 1.04% |
| 2024-11-18 | 7.42 | 7.40 | -0.06 | -0.80% | 7.33 | 7.58 | 1716236 | 127933 | 0.97% |
| 2024-11-15 | 7.44 | 7.46 | 0.02 | 0.27% | 7.41 | 7.63 | 1462023 | 110109 | 0.83% |
| 2024-11-14 | 7.61 | 7.44 | -0.23 | -3.00% | 7.43 | 7.63 | 2011448 | 151224 | 1.14% |
| 2024-11-13 | 7.60 | 7.67 | -0.01 | -0.13% | 7.58 | 7.74 | 1769396 | 135486 | 1.00% |
| 2024-11-12 | 7.83 | 7.68 | -0.24 | -3.03% | 7.61 | 7.98 | 3131697 | 243755 | 1.77% |
| 2024-11-11 | 8.01 | 7.92 | -0.18 | -2.22% | 7.80 | 8.04 | 2810830 | 221843 | 1.59% |
| 2024-11-08 | 8.28 | 8.10 | -0.03 | -0.37% | 8.09 | 8.41 | 2649701 | 218001 | 1.50% |
| 2024-11-07 | 7.95 | 8.13 | -0.07 | -0.85% | 7.80 | 8.17 | 2889317 | 231599 | 1.64% |
| 2024-11-06 | 8.21 | 8.20 | 0.02 | 0.24% | 8.12 | 8.38 | 2920644 | 241335 | 1.65% |
| 2024-11-05 | 7.98 | 8.18 | 0.18 | 2.25% | 7.93 | 8.24 | 2917545 | 236115 | 1.65% |
| 2024-11-04 | 8.03 | 8.00 | 0.07 | 0.88% | 7.85 | 8.10 | 2498256 | 198360 | 1.41% |
| 2024-11-01 | 7.60 | 7.93 | 0.33 | 4.34% | 7.51 | 8.14 | 4645775 | 369186 | 2.63% |
| 2024-10-31 | 7.75 | 7.60 | -0.14 | -1.81% | 7.58 | 7.75 | 1871295 | 143117 | 1.06% |
| 2024-10-30 | 7.68 | 7.74 | 0.08 | 1.04% | 7.66 | 7.86 | 1709335 | 132333 | 0.97% |
| 2024-10-29 | 7.92 | 7.66 | -0.26 | -3.28% | 7.63 | 7.96 | 3060163 | 238293 | 1.73% |
| 2024-10-28 | 7.89 | 7.92 | 0.00 | 0.00% | 7.76 | 7.92 | 1666840 | 130805 | 0.94% |
| 2024-10-25 | 8.01 | 7.92 | -0.10 | -1.25% | 7.88 | 8.02 | 1671147 | 132473 | 0.95% |
| 2024-10-24 | 8.10 | 8.02 | -0.18 | -2.20% | 7.93 | 8.11 | 1701601 | 136266 | 0.96% |
| 2024-10-23 | 8.26 | 8.20 | -0.13 | -1.56% | 8.06 | 8.30 | 2255177 | 184383 | 1.28% |
| 2024-10-22 | 8.22 | 8.33 | 0.01 | 0.12% | 8.07 | 8.35 | 1735913 | 142816 | 0.98% |
| 2024-10-21 | 8.11 | 8.32 | 0.32 | 4.00% | 8.05 | 8.44 | 3195436 | 264902 | 1.81% |
| 2024-10-18 | 7.91 | 8.00 | 0.12 | 1.52% | 7.83 | 8.09 | 1988287 | 157961 | 1.13% |
| 2024-10-17 | 8.08 | 7.88 | -0.14 | -1.75% | 7.86 | 8.11 | 1207582 | 96362 | 0.68% |
| 2024-10-16 | 7.91 | 8.02 | 0.01 | 0.12% | 7.81 | 8.06 | 1362595 | 108456 | 0.77% |
| 2024-10-15 | 8.30 | 8.01 | -0.39 | -4.64% | 8.00 | 8.30 | 2150787 | 174602 | 1.22% |
| 2024-10-14 | 8.09 | 8.40 | 0.35 | 4.35% | 8.05 | 8.43 | 2123390 | 176271 | 1.20% |
| 2024-10-11 | 8.25 | 8.05 | -0.15 | -1.83% | 7.98 | 8.25 | 1430216 | 115405 | 0.81% |
| 2024-10-10 | 8.01 | 8.20 | 0.27 | 3.40% | 7.95 | 8.39 | 2657196 | 216902 | 1.50% |
| 2024-10-09 | 8.38 | 7.93 | -0.70 | -8.11% | 7.85 | 8.38 | 3355964 | 271218 | 1.90% |
| 2024-10-08 | 9.48 | 8.63 | -0.07 | -0.80% | 8.25 | 9.55 | 6185235 | 543301 | 3.50% |
| 2024-09-30 | 8.65 | 8.70 | 0.33 | 3.94% | 8.22 | 8.89 | 4991410 | 428694 | 2.83% |
| 2024-09-27 | 8.36 | 8.37 | 0.25 | 3.08% | 8.23 | 8.48 | 1311330 | 109448 | 0.74% |
| 2024-09-26 | 7.79 | 8.12 | 0.34 | 4.37% | 7.69 | 8.12 | 1752164 | 139008 | 0.99% |
| 2024-09-25 | 7.88 | 7.78 | 0.10 | 1.30% | 7.76 | 8.22 | 2303914 | 183643 | 1.30% |
| 2024-09-24 | 7.48 | 7.68 | 0.29 | 3.92% | 7.44 | 7.76 | 1886645 | 143548 | 1.07% |
| 2024-09-23 | 7.39 | 7.39 | -0.05 | -0.67% | 7.35 | 7.55 | 1211241 | 89843 | 0.69% |
| 2024-09-20 | 7.20 | 7.44 | 0.28 | 3.91% | 7.15 | 7.48 | 2087215 | 153316 | 1.18% |
| 2024-09-19 | 6.77 | 7.16 | 0.42 | 6.23% | 6.70 | 7.20 | 2348686 | 164308 | 1.33% |
| 2024-09-18 | 6.62 | 6.74 | 0.21 | 3.22% | 6.58 | 6.79 | 1622774 | 108942 | 0.92% |
| 2024-09-13 | 6.66 | 6.53 | -0.04 | -0.61% | 6.52 | 6.73 | 1548157 | 102680 | 0.88% |
| 2024-09-12 | 6.60 | 6.57 | 0.01 | 0.15% | 6.53 | 6.63 | 1086884 | 71553 | 0.62% |
| 2024-09-11 | 6.68 | 6.56 | -0.16 | -2.38% | 6.48 | 6.70 | 1370828 | 89980 | 0.78% |
| 2024-09-10 | 6.76 | 6.72 | 0.01 | 0.15% | 6.63 | 6.79 | 692027 | 46277 | 0.39% |
| 2024-09-09 | 6.84 | 6.71 | -0.20 | -2.89% | 6.59 | 6.84 | 1451404 | 97019 | 0.82% |
| 2024-09-06 | 6.97 | 6.91 | -0.01 | -0.14% | 6.91 | 7.02 | 573472 | 39904 | 0.32% |
| 2024-09-05 | 6.98 | 6.92 | -0.02 | -0.29% | 6.85 | 7.02 | 806865 | 55972 | 0.46% |
| 2024-09-04 | 7.09 | 6.94 | -0.36 | -4.93% | 6.86 | 7.09 | 1766410 | 122876 | 1.00% |
| 2024-09-03 | 7.29 | 7.30 | 0.00 | 0.00% | 7.25 | 7.42 | 716989 | 52696 | 0.41% |
| 2024-09-02 | 7.40 | 7.30 | -0.19 | -2.54% | 7.19 | 7.44 | 1075396 | 78499 | 0.61% |
| 2024-08-30 | 7.42 | 7.49 | 0.07 | 0.94% | 7.30 | 7.57 | 1327680 | 98825 | 0.75% |
| 2024-08-29 | 7.29 | 7.42 | -0.01 | -0.13% | 7.25 | 7.50 | 772842 | 57288 | 0.44% |
| 2024-08-28 | 7.54 | 7.43 | -0.11 | -1.46% | 7.36 | 7.66 | 974876 | 72879 | 0.55% |
| 2024-08-27 | 7.63 | 7.54 | -0.10 | -1.31% | 7.43 | 7.68 | 978537 | 73855 | 0.55% |
| 2024-08-26 | 7.52 | 7.64 | 0.22 | 2.96% | 7.42 | 7.65 | 1558390 | 117861 | 0.88% |
| 2024-08-23 | 7.38 | 7.42 | -0.02 | -0.27% | 7.36 | 7.48 | 569585 | 42203 | 0.32% |
| 2024-08-22 | 7.48 | 7.44 | 0.01 | 0.13% | 7.30 | 7.49 | 787528 | 58263 | 0.45% |
| 2024-08-21 | 7.40 | 7.43 | 0.02 | 0.27% | 7.33 | 7.45 | 502838 | 37262 | 0.28% |
| 2024-08-20 | 7.56 | 7.41 | -0.10 | -1.33% | 7.36 | 7.57 | 773985 | 57533 | 0.44% |
| 2024-08-19 | 7.48 | 7.51 | 0.08 | 1.08% | 7.44 | 7.62 | 1156337 | 87219 | 0.65% |
| 2024-08-16 | 7.30 | 7.43 | 0.20 | 2.77% | 7.30 | 7.52 | 1730244 | 128665 | 0.98% |
| 2024-08-15 | 7.08 | 7.23 | 0.13 | 1.83% | 7.02 | 7.27 | 1133649 | 81436 | 0.64% |
| 2024-08-14 | 7.17 | 7.10 | -0.08 | -1.11% | 7.06 | 7.23 | 823108 | 58690 | 0.47% |
| 2024-08-13 | 7.18 | 7.18 | 0.06 | 0.84% | 7.07 | 7.22 | 855463 | 61057 | 0.48% |