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 | 8.720 | 9.450 | 0.350 | 3.85% | 8.630 | 9.500 | 277688 | 25389 | 16.19% |
| 2024-11-20 | 9.460 | 9.100 | 0.090 | 1.00% | 9.020 | 9.870 | 284316 | 26455 | 16.58% |
| 2024-11-19 | 8.100 | 9.010 | 0.820 | 10.01% | 7.350 | 9.100 | 298466 | 25044 | 17.40% |
| 2024-11-18 | 8.620 | 8.190 | -0.390 | -4.55% | 8.080 | 8.780 | 121210 | 10208 | 7.07% |
| 2024-11-15 | 8.510 | 8.580 | -0.050 | -0.58% | 8.450 | 8.990 | 118601 | 10358 | 6.92% |
| 2024-11-14 | 8.930 | 8.630 | -0.230 | -2.60% | 8.610 | 9.280 | 127788 | 11411 | 7.45% |
| 2024-11-13 | 8.850 | 8.860 | 0.000 | 0.00% | 8.100 | 8.860 | 131046 | 11213 | 7.64% |
| 2024-11-12 | 9.290 | 8.860 | -0.430 | -4.63% | 8.680 | 9.600 | 151175 | 13625 | 8.81% |
| 2024-11-11 | 8.830 | 9.290 | 0.190 | 2.09% | 8.680 | 9.580 | 202131 | 18458 | 11.79% |
| 2024-11-08 | 10.260 | 9.100 | -0.500 | -5.21% | 9.000 | 10.560 | 283539 | 27488 | 16.53% |
| 2024-11-07 | 8.400 | 9.600 | 0.700 | 7.87% | 8.390 | 9.660 | 302572 | 27616 | 17.64% |
| 2024-11-06 | 8.820 | 8.900 | 0.230 | 2.65% | 8.700 | 9.530 | 256950 | 23254 | 14.98% |
| 2024-11-05 | 7.930 | 8.670 | 0.950 | 12.31% | 7.730 | 8.980 | 236464 | 19848 | 13.79% |
| 2024-11-04 | 7.510 | 7.720 | 0.310 | 4.18% | 7.410 | 7.780 | 117912 | 8973 | 6.88% |
| 2024-11-01 | 8.580 | 7.410 | -1.360 | -15.51% | 7.410 | 8.720 | 222229 | 17622 | 12.96% |
| 2024-10-31 | 8.900 | 8.770 | -0.340 | -3.73% | 8.500 | 9.190 | 228257 | 19957 | 13.31% |
| 2024-10-30 | 9.230 | 9.110 | -0.800 | -8.07% | 8.520 | 9.720 | 326516 | 29909 | 19.04% |
| 2024-10-29 | 9.090 | 9.910 | 1.270 | 14.70% | 9.080 | 11.180 | 412394 | 41635 | 24.05% |
| 2024-10-28 | 8.410 | 8.640 | 0.190 | 2.25% | 8.410 | 8.880 | 222390 | 19194 | 12.97% |
| 2024-10-25 | 8.640 | 8.450 | -0.350 | -3.98% | 8.450 | 9.350 | 353266 | 31530 | 20.60% |
| 2024-10-24 | 8.750 | 8.800 | -0.080 | -0.90% | 8.400 | 9.160 | 278415 | 24403 | 16.23% |
| 2024-10-23 | 8.650 | 8.880 | 0.010 | 0.11% | 8.350 | 9.360 | 342021 | 30288 | 19.94% |
| 2024-10-22 | 10.280 | 8.870 | -0.750 | -7.80% | 8.380 | 10.860 | 527264 | 50047 | 30.74% |
| 2024-10-21 | 7.880 | 9.620 | 2.220 | 30.00% | 7.450 | 9.620 | 536617 | 46417 | 31.29% |
| 2024-10-18 | 6.890 | 7.400 | 0.740 | 11.11% | 6.330 | 7.980 | 476742 | 34076 | 27.80% |
| 2024-10-17 | 6.460 | 6.660 | 0.420 | 6.73% | 6.300 | 7.870 | 496103 | 34598 | 28.93% |
| 2024-10-16 | 5.840 | 6.240 | -0.120 | -1.89% | 5.840 | 6.600 | 257850 | 15943 | 15.04% |
| 2024-10-15 | 6.600 | 6.360 | -0.720 | -10.17% | 6.360 | 7.350 | 406840 | 27936 | 23.72% |
| 2024-10-14 | 6.010 | 7.080 | 1.070 | 17.80% | 5.510 | 7.430 | 437266 | 27622 | 25.50% |
| 2024-10-11 | 5.400 | 6.010 | 0.090 | 1.52% | 5.300 | 6.380 | 321685 | 19224 | 18.76% |
| 2024-10-10 | 6.400 | 5.920 | -0.970 | -14.08% | 5.000 | 6.870 | 392098 | 23922 | 22.86% |
| 2024-10-09 | 6.330 | 6.890 | 0.520 | 8.16% | 6.000 | 8.280 | 668905 | 50461 | 39.00% |
| 2024-10-08 | 6.370 | 6.370 | 1.470 | 30.00% | 5.980 | 6.370 | 180014 | 11398 | 10.50% |
| 2024-09-30 | 4.800 | 4.900 | 1.130 | 29.97% | 4.500 | 4.900 | 367999 | 17792 | 21.46% |
| 2024-09-27 | 3.000 | 3.770 | 0.870 | 30.00% | 3.000 | 3.770 | 271928 | 9690 | 15.86% |
| 2024-09-26 | 2.840 | 2.900 | 0.040 | 1.40% | 2.800 | 2.910 | 44173 | 1261 | 2.58% |
| 2024-09-25 | 2.890 | 2.860 | 0.010 | 0.35% | 2.860 | 2.960 | 34123 | 990 | 1.99% |
| 2024-09-24 | 2.770 | 2.850 | 0.060 | 2.15% | 2.770 | 2.870 | 32456 | 920 | 1.89% |
| 2024-09-23 | 2.780 | 2.790 | 0.020 | 0.72% | 2.750 | 2.840 | 23018 | 647 | 1.34% |
| 2024-09-20 | 2.710 | 2.770 | 0.010 | 0.36% | 2.710 | 2.790 | 22664 | 623 | 1.32% |
| 2024-09-19 | 2.700 | 2.760 | 0.080 | 2.99% | 2.660 | 2.790 | 25450 | 697 | 1.48% |
| 2024-09-18 | 2.700 | 2.680 | -0.060 | -2.19% | 2.620 | 2.770 | 24242 | 649 | 1.41% |
| 2024-09-13 | 2.600 | 2.740 | 0.160 | 6.20% | 2.550 | 2.810 | 52874 | 1421 | 3.08% |
| 2024-09-12 | 2.640 | 2.580 | -0.040 | -1.53% | 2.570 | 2.670 | 16374 | 429 | 0.95% |
| 2024-09-11 | 2.650 | 2.620 | -0.050 | -1.87% | 2.600 | 2.670 | 13883 | 365 | 0.81% |
| 2024-09-10 | 2.710 | 2.670 | 0.000 | 0.00% | 2.600 | 2.710 | 18045 | 477 | 1.05% |
| 2024-09-09 | 2.680 | 2.670 | -0.020 | -0.74% | 2.660 | 2.720 | 10213 | 273 | 0.60% |
| 2024-09-06 | 2.720 | 2.690 | -0.040 | -1.47% | 2.690 | 2.750 | 15752 | 428 | 0.92% |
| 2024-09-05 | 2.700 | 2.730 | 0.010 | 0.37% | 2.700 | 2.770 | 15289 | 419 | 0.89% |
| 2024-09-04 | 2.810 | 2.720 | -0.110 | -3.89% | 2.720 | 2.810 | 29825 | 820 | 1.74% |
| 2024-09-03 | 2.820 | 2.830 | 0.000 | 0.00% | 2.800 | 2.880 | 26997 | 764 | 1.57% |
| 2024-09-02 | 2.890 | 2.830 | -0.080 | -2.75% | 2.820 | 2.920 | 33560 | 957 | 1.96% |
| 2024-08-30 | 2.850 | 2.910 | 0.060 | 2.11% | 2.850 | 2.970 | 32947 | 960 | 1.92% |
| 2024-08-29 | 2.880 | 2.850 | -0.040 | -1.38% | 2.810 | 2.890 | 16983 | 483 | 0.99% |
| 2024-08-28 | 2.850 | 2.890 | 0.020 | 0.70% | 2.810 | 2.910 | 20474 | 586 | 1.19% |
| 2024-08-27 | 2.930 | 2.870 | -0.020 | -0.69% | 2.840 | 2.950 | 20952 | 599 | 1.22% |
| 2024-08-26 | 2.840 | 2.890 | 0.030 | 1.05% | 2.840 | 2.930 | 20336 | 587 | 1.19% |
| 2024-08-23 | 2.900 | 2.860 | -0.050 | -1.72% | 2.830 | 2.940 | 30644 | 880 | 1.79% |
| 2024-08-22 | 3.020 | 2.910 | -0.110 | -3.64% | 2.860 | 3.050 | 50683 | 1488 | 2.95% |
| 2024-08-21 | 3.090 | 3.020 | -0.060 | -1.95% | 3.010 | 3.120 | 41922 | 1280 | 2.44% |
| 2024-08-20 | 3.000 | 3.080 | 0.080 | 2.67% | 2.980 | 3.150 | 49096 | 1505 | 2.86% |
| 2024-08-19 | 3.100 | 3.000 | -0.190 | -5.96% | 2.990 | 3.160 | 71775 | 2207 | 4.18% |
| 2024-08-16 | 3.050 | 3.190 | 0.120 | 3.91% | 3.010 | 3.230 | 130908 | 4104 | 7.62% |
| 2024-08-15 | 2.970 | 3.070 | 0.000 | 0.00% | 2.950 | 3.160 | 99189 | 3031 | 5.77% |
| 2024-08-14 | 2.870 | 3.070 | 0.190 | 6.60% | 2.830 | 3.150 | 117428 | 3525 | 6.83% |
| 2024-08-13 | 2.840 | 2.880 | 0.010 | 0.35% | 2.810 | 2.960 | 34404 | 998 | 2.00% |