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 | 9.680 | 10.950 | 0.750 | 7.35% | 9.510 | 11.200 | 196970 | 20641 | 16.67% |
| 2024-11-20 | 9.990 | 10.200 | 1.620 | 18.88% | 9.390 | 10.980 | 190306 | 19140 | 16.11% |
| 2024-11-19 | 9.140 | 8.580 | -0.610 | -6.64% | 8.060 | 9.330 | 108609 | 9394 | 9.19% |
| 2024-11-18 | 10.000 | 9.190 | -0.790 | -7.92% | 9.050 | 11.550 | 167299 | 16819 | 14.16% |
| 2024-11-15 | 8.930 | 9.980 | 0.880 | 9.67% | 8.820 | 10.180 | 151490 | 14508 | 12.82% |
| 2024-11-14 | 8.980 | 9.100 | 0.100 | 1.11% | 8.920 | 9.870 | 119903 | 11234 | 10.15% |
| 2024-11-13 | 8.850 | 9.000 | 0.150 | 1.69% | 8.340 | 9.190 | 69793 | 6093 | 5.91% |
| 2024-11-12 | 8.450 | 8.850 | 0.250 | 2.91% | 8.450 | 9.180 | 85240 | 7526 | 7.21% |
| 2024-11-11 | 8.760 | 8.600 | 0.020 | 0.23% | 8.110 | 8.830 | 57774 | 4880 | 4.89% |
| 2024-11-08 | 9.300 | 8.580 | -0.630 | -6.84% | 8.510 | 9.410 | 107585 | 9627 | 9.10% |
| 2024-11-07 | 8.720 | 9.210 | 0.780 | 9.25% | 8.710 | 10.580 | 129556 | 12049 | 10.96% |
| 2024-11-06 | 8.400 | 8.430 | 0.260 | 3.18% | 8.170 | 8.880 | 125639 | 10765 | 10.63% |
| 2024-11-05 | 7.450 | 8.170 | 0.620 | 8.21% | 7.430 | 8.300 | 95891 | 7693 | 8.11% |
| 2024-11-04 | 7.300 | 7.550 | 0.490 | 6.94% | 7.090 | 7.570 | 61998 | 4510 | 5.25% |
| 2024-11-01 | 7.480 | 7.060 | -0.780 | -9.95% | 7.060 | 7.830 | 99679 | 7387 | 8.44% |
| 2024-10-31 | 8.880 | 7.840 | -1.000 | -11.31% | 7.700 | 8.930 | 156354 | 12783 | 13.23% |
| 2024-10-30 | 7.850 | 8.840 | 1.010 | 12.90% | 7.750 | 8.990 | 159912 | 13146 | 13.53% |
| 2024-10-29 | 7.930 | 7.830 | 0.140 | 1.82% | 7.450 | 8.000 | 130557 | 10186 | 11.05% |
| 2024-10-28 | 8.000 | 7.690 | -0.170 | -2.16% | 7.400 | 8.160 | 116431 | 8977 | 9.85% |
| 2024-10-25 | 7.420 | 7.860 | 0.520 | 7.08% | 7.020 | 8.700 | 198215 | 15506 | 16.77% |
| 2024-10-24 | 6.900 | 7.340 | 0.610 | 9.06% | 6.730 | 7.660 | 138278 | 9872 | 11.70% |
| 2024-10-23 | 6.300 | 6.730 | 0.330 | 5.16% | 6.240 | 7.050 | 89712 | 6020 | 7.59% |
| 2024-10-22 | 7.000 | 6.400 | -0.690 | -9.73% | 6.020 | 7.000 | 132156 | 8609 | 11.18% |
| 2024-10-21 | 6.500 | 7.090 | 0.940 | 15.28% | 6.500 | 7.300 | 210602 | 14579 | 17.82% |
| 2024-10-18 | 5.450 | 6.150 | 0.840 | 15.82% | 5.400 | 6.500 | 164597 | 9939 | 13.93% |
| 2024-10-17 | 5.250 | 5.310 | 0.190 | 3.71% | 5.190 | 5.700 | 67488 | 3666 | 8.45% |
| 2024-10-16 | 4.900 | 5.120 | 0.050 | 0.99% | 4.830 | 5.230 | 25987 | 1324 | 3.26% |
| 2024-10-15 | 5.100 | 5.070 | -0.040 | -0.78% | 4.980 | 5.300 | 20701 | 1065 | 2.59% |
| 2024-10-14 | 4.920 | 5.110 | 0.250 | 5.14% | 4.770 | 5.130 | 20981 | 1048 | 2.63% |
| 2024-10-11 | 5.280 | 4.860 | -0.470 | -8.82% | 4.810 | 5.390 | 20936 | 1047 | 2.62% |
| 2024-10-10 | 5.460 | 5.330 | -0.070 | -1.30% | 5.220 | 5.650 | 27046 | 1475 | 3.39% |
| 2024-10-09 | 6.100 | 5.400 | -1.060 | -16.41% | 5.390 | 6.100 | 51658 | 2960 | 6.47% |
| 2024-10-08 | 6.710 | 6.460 | 1.080 | 20.07% | 5.520 | 6.910 | 86436 | 5426 | 10.83% |
| 2024-09-30 | 4.850 | 5.380 | 0.900 | 20.09% | 4.570 | 5.480 | 68372 | 3435 | 8.57% |
| 2024-09-27 | 4.150 | 4.480 | 0.370 | 9.00% | 4.140 | 4.550 | 37838 | 1656 | 4.74% |
| 2024-09-26 | 4.010 | 4.110 | 0.100 | 2.49% | 4.000 | 4.130 | 5441 | 220 | 0.68% |
| 2024-09-25 | 4.010 | 4.010 | 0.030 | 0.75% | 4.000 | 4.130 | 6216 | 252 | 0.78% |
| 2024-09-24 | 3.880 | 3.980 | 0.090 | 2.31% | 3.840 | 4.000 | 5460 | 215 | 0.68% |
| 2024-09-23 | 3.940 | 3.890 | 0.030 | 0.78% | 3.850 | 3.940 | 898 | 34 | 0.11% |
| 2024-09-20 | 3.870 | 3.860 | 0.030 | 0.78% | 3.840 | 3.930 | 2362 | 91 | 0.30% |
| 2024-09-19 | 3.900 | 3.830 | 0.010 | 0.26% | 3.830 | 3.910 | 2735 | 105 | 0.34% |
| 2024-09-18 | 3.820 | 3.820 | -0.060 | -1.55% | 3.810 | 3.920 | 2009 | 77 | 0.25% |
| 2024-09-13 | 3.830 | 3.880 | 0.030 | 0.78% | 3.810 | 3.980 | 5179 | 202 | 0.65% |
| 2024-09-12 | 3.930 | 3.850 | -0.040 | -1.03% | 3.850 | 3.930 | 2111 | 82 | 0.26% |
| 2024-09-11 | 3.870 | 3.890 | -0.020 | -0.51% | 3.860 | 3.930 | 833 | 32 | 0.10% |
| 2024-09-10 | 3.910 | 3.910 | 0.030 | 0.77% | 3.840 | 3.940 | 2545 | 98 | 0.32% |
| 2024-09-09 | 3.920 | 3.880 | -0.070 | -1.77% | 3.850 | 3.940 | 3449 | 133 | 0.43% |
| 2024-09-06 | 4.030 | 3.950 | -0.090 | -2.23% | 3.930 | 4.050 | 4061 | 161 | 0.51% |
| 2024-09-05 | 4.050 | 4.040 | -0.040 | -0.98% | 4.020 | 4.080 | 1669 | 67 | 0.21% |
| 2024-09-04 | 4.080 | 4.080 | -0.010 | -0.24% | 4.020 | 4.090 | 2604 | 105 | 0.33% |
| 2024-09-03 | 4.090 | 4.090 | 0.020 | 0.49% | 4.050 | 4.100 | 2029 | 82 | 0.25% |
| 2024-09-02 | 4.200 | 4.070 | -0.150 | -3.55% | 4.050 | 4.210 | 7186 | 296 | 0.90% |
| 2024-08-30 | 4.210 | 4.220 | -0.010 | -0.24% | 4.170 | 4.280 | 10712 | 452 | 1.34% |
| 2024-08-29 | 4.170 | 4.230 | 0.000 | 0.00% | 4.170 | 4.260 | 2648 | 111 | 0.33% |
| 2024-08-28 | 4.150 | 4.230 | 0.020 | 0.48% | 4.020 | 4.330 | 5832 | 247 | 0.73% |
| 2024-08-27 | 4.200 | 4.210 | -0.060 | -1.41% | 4.170 | 4.330 | 5546 | 234 | 0.69% |
| 2024-08-26 | 4.140 | 4.270 | 0.130 | 3.14% | 4.080 | 4.350 | 11778 | 497 | 1.48% |
| 2024-08-23 | 4.000 | 4.140 | 0.130 | 3.24% | 3.980 | 4.150 | 7273 | 295 | 0.91% |
| 2024-08-22 | 4.080 | 4.010 | -0.040 | -0.99% | 3.970 | 4.080 | 3385 | 136 | 0.42% |
| 2024-08-21 | 4.210 | 4.050 | -0.160 | -3.80% | 4.050 | 4.210 | 7455 | 304 | 0.93% |
| 2024-08-20 | 4.270 | 4.210 | -0.050 | -1.17% | 4.190 | 4.300 | 4370 | 185 | 0.55% |
| 2024-08-19 | 4.330 | 4.260 | -0.070 | -1.62% | 4.200 | 4.330 | 6268 | 266 | 0.79% |
| 2024-08-16 | 4.370 | 4.330 | -0.060 | -1.37% | 4.290 | 4.420 | 2296 | 99 | 0.29% |
| 2024-08-15 | 4.400 | 4.390 | -0.040 | -0.90% | 4.340 | 4.470 | 6789 | 299 | 0.85% |
| 2024-08-14 | 4.330 | 4.430 | 0.080 | 1.84% | 4.270 | 4.450 | 11558 | 507 | 1.45% |
| 2024-08-13 | 4.310 | 4.350 | -0.010 | -0.23% | 4.230 | 4.360 | 7349 | 314 | 0.92% |