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 | 12.800 | 13.400 | 0.800 | 6.35% | 12.510 | 13.800 | 81837 | 10815 | 12.71% |
| 2024-11-20 | 11.420 | 12.600 | 1.050 | 9.09% | 11.280 | 12.900 | 67512 | 8189 | 10.49% |
| 2024-11-19 | 12.150 | 11.550 | -0.670 | -5.48% | 10.810 | 12.190 | 50577 | 5779 | 7.86% |
| 2024-11-18 | 12.020 | 12.220 | 0.370 | 3.12% | 11.660 | 12.600 | 53570 | 6525 | 8.32% |
| 2024-11-15 | 11.700 | 11.850 | 0.220 | 1.89% | 11.420 | 12.110 | 37162 | 4378 | 5.77% |
| 2024-11-14 | 11.830 | 11.630 | -0.230 | -1.94% | 11.520 | 12.140 | 23675 | 2797 | 3.68% |
| 2024-11-13 | 11.920 | 11.860 | -0.120 | -1.00% | 11.280 | 11.960 | 33428 | 3889 | 5.19% |
| 2024-11-12 | 11.620 | 11.980 | 0.280 | 2.39% | 11.500 | 12.350 | 39890 | 4766 | 6.20% |
| 2024-11-11 | 12.030 | 11.700 | -0.050 | -0.43% | 11.100 | 12.410 | 46786 | 5427 | 7.27% |
| 2024-11-08 | 12.660 | 11.750 | -0.900 | -7.11% | 11.600 | 12.940 | 62242 | 7593 | 9.67% |
| 2024-11-07 | 12.010 | 12.650 | 0.550 | 4.55% | 11.780 | 12.800 | 74840 | 9293 | 11.62% |
| 2024-11-06 | 11.600 | 12.100 | 0.630 | 5.49% | 11.410 | 12.660 | 81627 | 9864 | 12.68% |
| 2024-11-05 | 10.780 | 11.470 | 0.710 | 6.60% | 10.740 | 11.530 | 64024 | 7172 | 9.94% |
| 2024-11-04 | 9.960 | 10.760 | 0.770 | 7.71% | 9.830 | 10.760 | 42758 | 4420 | 6.64% |
| 2024-11-01 | 10.270 | 9.990 | -0.410 | -3.94% | 9.900 | 10.800 | 43078 | 4456 | 6.69% |
| 2024-10-31 | 11.330 | 10.400 | -0.710 | -6.39% | 10.010 | 11.390 | 63343 | 6679 | 9.84% |
| 2024-10-30 | 11.440 | 11.110 | -0.320 | -2.80% | 10.590 | 11.820 | 64295 | 7175 | 9.99% |
| 2024-10-29 | 11.030 | 11.430 | 0.630 | 5.83% | 10.390 | 11.840 | 90350 | 9991 | 14.03% |
| 2024-10-28 | 10.290 | 10.800 | 0.800 | 8.00% | 9.800 | 10.980 | 83026 | 8749 | 12.89% |
| 2024-10-25 | 11.200 | 10.000 | 0.020 | 0.20% | 9.970 | 11.580 | 102953 | 11022 | 15.99% |
| 2024-10-24 | 9.780 | 9.980 | 0.380 | 3.96% | 9.550 | 10.560 | 67941 | 6760 | 10.55% |
| 2024-10-23 | 9.250 | 9.600 | 0.450 | 4.92% | 8.930 | 9.700 | 39457 | 3687 | 6.13% |
| 2024-10-22 | 9.350 | 9.150 | -0.240 | -2.56% | 8.820 | 9.490 | 43194 | 3947 | 6.71% |
| 2024-10-21 | 8.430 | 9.390 | 1.010 | 12.05% | 8.420 | 9.700 | 49206 | 4492 | 7.64% |
| 2024-10-18 | 7.830 | 8.380 | 0.560 | 7.16% | 7.710 | 8.600 | 38582 | 3189 | 5.99% |
| 2024-10-17 | 7.710 | 7.820 | 0.220 | 2.89% | 7.710 | 8.390 | 33209 | 2662 | 5.16% |
| 2024-10-16 | 7.420 | 7.600 | 0.050 | 0.66% | 7.360 | 7.730 | 9273 | 700 | 1.44% |
| 2024-10-15 | 7.640 | 7.550 | -0.180 | -2.33% | 7.500 | 8.000 | 15239 | 1178 | 2.37% |
| 2024-10-14 | 7.470 | 7.730 | 0.280 | 3.76% | 7.270 | 7.980 | 16666 | 1267 | 2.59% |
| 2024-10-11 | 8.210 | 7.450 | -0.830 | -10.02% | 7.360 | 8.210 | 15154 | 1168 | 2.35% |
| 2024-10-10 | 8.490 | 8.280 | -0.100 | -1.19% | 8.070 | 8.750 | 20255 | 1699 | 3.15% |
| 2024-10-09 | 9.300 | 8.380 | -1.830 | -17.92% | 8.350 | 9.600 | 33194 | 2996 | 5.16% |
| 2024-10-08 | 10.580 | 10.210 | 1.410 | 16.02% | 8.910 | 10.880 | 67215 | 6577 | 10.44% |
| 2024-09-30 | 7.580 | 8.800 | 1.440 | 19.57% | 7.580 | 9.060 | 29278 | 2448 | 4.55% |
| 2024-09-27 | 6.620 | 7.360 | 0.800 | 12.20% | 6.550 | 7.690 | 19880 | 1426 | 3.09% |
| 2024-09-26 | 6.360 | 6.560 | 0.180 | 2.82% | 6.320 | 6.560 | 4363 | 282 | 0.68% |
| 2024-09-25 | 6.320 | 6.380 | 0.090 | 1.43% | 6.310 | 6.540 | 7554 | 484 | 1.17% |
| 2024-09-24 | 6.110 | 6.290 | 0.180 | 2.95% | 6.090 | 6.290 | 4586 | 284 | 0.71% |
| 2024-09-23 | 6.180 | 6.110 | -0.100 | -1.61% | 6.090 | 6.210 | 2794 | 171 | 0.43% |
| 2024-09-20 | 6.160 | 6.210 | 0.060 | 0.98% | 6.090 | 6.250 | 3867 | 237 | 0.60% |
| 2024-09-19 | 6.100 | 6.150 | 0.050 | 0.82% | 6.070 | 6.240 | 5595 | 343 | 0.87% |
| 2024-09-18 | 6.130 | 6.100 | -0.030 | -0.49% | 6.040 | 6.180 | 2213 | 134 | 0.34% |
| 2024-09-13 | 6.130 | 6.130 | 0.050 | 0.82% | 6.030 | 6.390 | 3986 | 245 | 0.62% |
| 2024-09-12 | 6.090 | 6.080 | -0.020 | -0.33% | 6.070 | 6.120 | 715 | 43 | 0.11% |
| 2024-09-11 | 6.080 | 6.100 | 0.000 | 0.00% | 6.080 | 6.120 | 1394 | 84 | 0.22% |
| 2024-09-10 | 6.150 | 6.100 | -0.030 | -0.49% | 6.070 | 6.150 | 1970 | 119 | 0.31% |
| 2024-09-09 | 6.070 | 6.130 | 0.060 | 0.99% | 6.070 | 6.140 | 3259 | 198 | 0.51% |
| 2024-09-06 | 6.090 | 6.070 | -0.040 | -0.65% | 6.050 | 6.120 | 1555 | 94 | 0.24% |
| 2024-09-05 | 6.180 | 6.110 | -0.040 | -0.65% | 6.090 | 6.180 | 3374 | 206 | 0.52% |
| 2024-09-04 | 6.170 | 6.150 | -0.070 | -1.13% | 6.110 | 6.220 | 1812 | 111 | 0.28% |
| 2024-09-03 | 6.210 | 6.220 | 0.040 | 0.65% | 6.140 | 6.250 | 1739 | 107 | 0.27% |
| 2024-09-02 | 6.220 | 6.180 | -0.040 | -0.64% | 6.130 | 6.340 | 2818 | 174 | 0.44% |
| 2024-08-30 | 6.100 | 6.220 | 0.120 | 1.97% | 6.100 | 6.330 | 5111 | 318 | 0.79% |
| 2024-08-29 | 6.030 | 6.100 | 0.040 | 0.66% | 6.000 | 6.260 | 9601 | 587 | 1.49% |
| 2024-08-28 | 6.050 | 6.060 | -0.040 | -0.66% | 6.040 | 6.140 | 3437 | 209 | 0.53% |
| 2024-08-27 | 6.660 | 6.100 | -0.610 | -9.09% | 6.020 | 6.660 | 13051 | 819 | 2.03% |
| 2024-08-26 | 6.710 | 6.710 | 0.020 | 0.30% | 6.660 | 6.740 | 721 | 48 | 0.11% |
| 2024-08-23 | 6.700 | 6.690 | 0.000 | 0.00% | 6.610 | 6.840 | 2038 | 136 | 0.32% |
| 2024-08-22 | 6.820 | 6.690 | -0.130 | -1.91% | 6.670 | 6.860 | 2591 | 174 | 0.40% |
| 2024-08-21 | 6.940 | 6.820 | -0.120 | -1.73% | 6.780 | 6.940 | 3168 | 216 | 0.49% |
| 2024-08-20 | 7.000 | 6.940 | -0.060 | -0.86% | 6.910 | 7.080 | 1851 | 129 | 0.29% |
| 2024-08-19 | 7.060 | 7.000 | -0.090 | -1.27% | 6.990 | 7.080 | 2321 | 162 | 0.36% |
| 2024-08-16 | 7.090 | 7.090 | 0.010 | 0.14% | 7.050 | 7.140 | 2273 | 161 | 0.35% |
| 2024-08-15 | 7.200 | 7.080 | -0.150 | -2.07% | 6.990 | 7.200 | 7971 | 563 | 1.24% |
| 2024-08-14 | 7.250 | 7.230 | -0.020 | -0.28% | 7.170 | 7.300 | 2678 | 193 | 0.42% |
| 2024-08-13 | 7.360 | 7.250 | -0.140 | -1.89% | 7.180 | 7.380 | 3981 | 289 | 0.62% |