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 | 8.020 | 7.960 | -0.290 | -3.52% | 7.810 | 8.220 | 339529 | 27105 | 10.59% |
| 2024-11-20 | 6.790 | 8.250 | 1.360 | 19.74% | 6.660 | 8.550 | 472109 | 36343 | 14.73% |
| 2024-11-19 | 6.940 | 6.890 | -0.090 | -1.29% | 6.110 | 7.070 | 220224 | 14547 | 6.87% |
| 2024-11-18 | 7.350 | 6.980 | -0.300 | -4.12% | 6.920 | 7.400 | 140981 | 10090 | 4.40% |
| 2024-11-15 | 7.290 | 7.280 | -0.220 | -2.93% | 7.170 | 7.740 | 160128 | 11844 | 4.99% |
| 2024-11-14 | 7.560 | 7.500 | 0.020 | 0.27% | 7.440 | 7.980 | 240813 | 18585 | 7.51% |
| 2024-11-13 | 7.300 | 7.480 | 0.020 | 0.27% | 7.070 | 7.570 | 135962 | 9937 | 4.24% |
| 2024-11-12 | 7.610 | 7.460 | -0.140 | -1.84% | 7.270 | 8.060 | 188826 | 14426 | 5.89% |
| 2024-11-11 | 7.380 | 7.600 | 0.010 | 0.13% | 7.030 | 7.780 | 194258 | 14360 | 6.06% |
| 2024-11-08 | 7.950 | 7.590 | -0.170 | -2.19% | 7.550 | 8.640 | 369163 | 29733 | 11.52% |
| 2024-11-07 | 7.200 | 7.760 | 0.270 | 3.60% | 7.080 | 7.980 | 378185 | 29018 | 11.80% |
| 2024-11-06 | 6.920 | 7.490 | 0.720 | 10.64% | 6.920 | 8.000 | 418304 | 31321 | 13.05% |
| 2024-11-05 | 6.040 | 6.770 | 0.800 | 13.40% | 6.040 | 6.770 | 253822 | 16410 | 7.92% |
| 2024-11-04 | 5.720 | 5.970 | 0.250 | 4.37% | 5.700 | 6.010 | 96071 | 5679 | 3.00% |
| 2024-11-01 | 6.320 | 5.720 | -0.610 | -9.64% | 5.700 | 6.460 | 162898 | 9817 | 5.08% |
| 2024-10-31 | 6.300 | 6.330 | -0.050 | -0.78% | 6.150 | 6.480 | 175822 | 11061 | 5.48% |
| 2024-10-30 | 6.470 | 6.380 | -0.170 | -2.60% | 6.140 | 6.720 | 203390 | 13094 | 6.34% |
| 2024-10-29 | 6.710 | 6.550 | -0.090 | -1.36% | 6.350 | 6.880 | 242225 | 15950 | 7.56% |
| 2024-10-28 | 6.980 | 6.640 | -0.160 | -2.35% | 6.440 | 6.980 | 297473 | 19650 | 9.28% |
| 2024-10-25 | 6.330 | 6.800 | 0.600 | 9.68% | 6.140 | 7.180 | 508126 | 34516 | 15.85% |
| 2024-10-24 | 6.000 | 6.200 | 0.040 | 0.65% | 5.680 | 6.490 | 286559 | 17631 | 8.94% |
| 2024-10-23 | 6.290 | 6.160 | 0.110 | 1.82% | 6.060 | 6.870 | 367823 | 23526 | 11.47% |
| 2024-10-22 | 5.600 | 6.050 | 0.350 | 6.14% | 5.300 | 6.980 | 473246 | 28884 | 14.76% |
| 2024-10-21 | 5.140 | 5.700 | 0.700 | 14.00% | 5.020 | 5.770 | 303259 | 16576 | 9.46% |
| 2024-10-18 | 4.720 | 5.000 | 0.200 | 4.17% | 4.630 | 5.200 | 188267 | 9327 | 5.87% |
| 2024-10-17 | 4.620 | 4.800 | 0.210 | 4.58% | 4.600 | 4.960 | 155342 | 7398 | 4.85% |
| 2024-10-16 | 4.490 | 4.590 | 0.010 | 0.22% | 4.450 | 4.690 | 60826 | 2785 | 1.90% |
| 2024-10-15 | 4.680 | 4.580 | -0.120 | -2.55% | 4.510 | 4.850 | 81466 | 3839 | 2.54% |
| 2024-10-14 | 4.580 | 4.700 | 0.160 | 3.52% | 4.280 | 4.790 | 88483 | 4095 | 2.76% |
| 2024-10-11 | 5.130 | 4.540 | -0.590 | -11.50% | 4.440 | 5.200 | 111288 | 5287 | 3.47% |
| 2024-10-10 | 5.080 | 5.130 | 0.000 | 0.00% | 5.080 | 5.440 | 137597 | 7270 | 4.29% |
| 2024-10-09 | 5.610 | 5.130 | -0.830 | -13.93% | 4.850 | 5.880 | 202121 | 10992 | 6.30% |
| 2024-10-08 | 5.940 | 5.960 | 1.370 | 29.85% | 5.000 | 5.960 | 359229 | 20114 | 11.21% |
| 2024-09-30 | 3.810 | 4.590 | 0.940 | 25.75% | 3.810 | 4.620 | 198815 | 8377 | 6.20% |
| 2024-09-27 | 3.380 | 3.650 | 0.290 | 8.63% | 3.360 | 3.830 | 94851 | 3389 | 2.96% |
| 2024-09-26 | 3.330 | 3.360 | 0.030 | 0.90% | 3.280 | 3.370 | 28096 | 937 | 0.88% |
| 2024-09-25 | 3.260 | 3.330 | 0.080 | 2.46% | 3.250 | 3.350 | 23570 | 780 | 0.74% |
| 2024-09-24 | 3.150 | 3.250 | 0.120 | 3.83% | 3.150 | 3.300 | 19164 | 618 | 0.60% |
| 2024-09-23 | 3.170 | 3.130 | -0.060 | -1.88% | 3.120 | 3.190 | 7652 | 241 | 0.24% |
| 2024-09-20 | 3.240 | 3.190 | -0.040 | -1.24% | 3.170 | 3.240 | 5810 | 185 | 0.18% |
| 2024-09-19 | 3.180 | 3.230 | 0.040 | 1.25% | 3.180 | 3.240 | 7298 | 234 | 0.23% |
| 2024-09-18 | 3.230 | 3.190 | -0.040 | -1.24% | 3.180 | 3.230 | 8182 | 261 | 0.26% |
| 2024-09-13 | 3.240 | 3.230 | 0.000 | 0.00% | 3.150 | 3.270 | 18694 | 600 | 0.58% |
| 2024-09-12 | 3.310 | 3.230 | -0.070 | -2.12% | 3.220 | 3.330 | 11315 | 368 | 0.35% |
| 2024-09-11 | 3.250 | 3.300 | 0.050 | 1.54% | 3.230 | 3.340 | 10771 | 353 | 0.34% |
| 2024-09-10 | 3.330 | 3.250 | -0.080 | -2.40% | 3.190 | 3.360 | 9403 | 308 | 0.29% |
| 2024-09-09 | 3.330 | 3.330 | -0.010 | -0.30% | 3.320 | 3.400 | 7353 | 246 | 0.23% |
| 2024-09-06 | 3.380 | 3.340 | -0.050 | -1.47% | 3.330 | 3.430 | 6600 | 223 | 0.21% |
| 2024-09-05 | 3.380 | 3.390 | 0.000 | 0.00% | 3.320 | 3.410 | 18792 | 628 | 0.59% |
| 2024-09-04 | 3.420 | 3.390 | -0.060 | -1.74% | 3.370 | 3.450 | 14476 | 492 | 0.45% |
| 2024-09-03 | 3.410 | 3.450 | 0.040 | 1.17% | 3.400 | 3.460 | 5061 | 173 | 0.16% |
| 2024-09-02 | 3.480 | 3.410 | -0.080 | -2.29% | 3.410 | 3.490 | 12196 | 419 | 0.38% |
| 2024-08-30 | 3.450 | 3.490 | 0.020 | 0.58% | 3.440 | 3.510 | 15124 | 526 | 0.47% |
| 2024-08-29 | 3.460 | 3.470 | 0.000 | 0.00% | 3.450 | 3.560 | 9536 | 330 | 0.30% |
| 2024-08-28 | 3.530 | 3.470 | -0.040 | -1.14% | 3.450 | 3.570 | 10112 | 355 | 0.32% |
| 2024-08-27 | 3.610 | 3.510 | -0.110 | -3.04% | 3.510 | 3.610 | 9803 | 346 | 0.31% |
| 2024-08-26 | 3.560 | 3.620 | 0.060 | 1.69% | 3.540 | 3.700 | 7034 | 254 | 0.22% |
| 2024-08-23 | 3.560 | 3.560 | 0.000 | 0.00% | 3.550 | 3.590 | 3601 | 128 | 0.11% |
| 2024-08-22 | 3.660 | 3.560 | -0.100 | -2.73% | 3.560 | 3.670 | 11715 | 422 | 0.35% |
| 2024-08-21 | 3.640 | 3.660 | 0.000 | 0.00% | 3.630 | 3.680 | 4814 | 175 | 0.15% |
| 2024-08-20 | 3.680 | 3.660 | -0.010 | -0.27% | 3.640 | 3.700 | 6925 | 254 | 0.21% |
| 2024-08-19 | 3.680 | 3.670 | 0.000 | 0.00% | 3.650 | 3.700 | 5096 | 187 | 0.15% |
| 2024-08-16 | 3.700 | 3.670 | -0.020 | -0.54% | 3.650 | 3.700 | 5889 | 215 | 0.18% |
| 2024-08-15 | 3.670 | 3.690 | 0.010 | 0.27% | 3.650 | 3.710 | 7421 | 273 | 0.22% |
| 2024-08-14 | 3.700 | 3.680 | -0.020 | -0.54% | 3.650 | 3.710 | 3989 | 146 | 0.12% |
| 2024-08-13 | 3.670 | 3.700 | 0.030 | 0.82% | 3.670 | 3.700 | 3620 | 133 | 0.11% |