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 | 7.810 | 8.200 | 0.410 | 5.26% | 7.800 | 8.460 | 105995 | 8643 | 8.52% |
| 2024-11-20 | 7.310 | 7.790 | 0.480 | 6.57% | 7.140 | 7.930 | 81342 | 6190 | 6.54% |
| 2024-11-19 | 7.720 | 7.310 | -0.670 | -8.40% | 6.830 | 7.950 | 132094 | 9739 | 10.62% |
| 2024-11-18 | 7.530 | 7.980 | 0.560 | 7.55% | 7.350 | 8.880 | 171687 | 14204 | 13.80% |
| 2024-11-15 | 7.520 | 7.420 | -0.100 | -1.33% | 7.280 | 7.630 | 49040 | 3644 | 3.94% |
| 2024-11-14 | 7.830 | 7.520 | -0.320 | -4.08% | 7.510 | 7.940 | 33882 | 2618 | 2.72% |
| 2024-11-13 | 7.730 | 7.840 | 0.070 | 0.90% | 7.320 | 7.880 | 43590 | 3297 | 3.50% |
| 2024-11-12 | 7.890 | 7.770 | -0.110 | -1.40% | 7.620 | 8.140 | 50520 | 3997 | 4.06% |
| 2024-11-11 | 8.000 | 7.880 | -0.080 | -1.01% | 7.310 | 8.070 | 70695 | 5413 | 5.68% |
| 2024-11-08 | 8.880 | 7.960 | -0.840 | -9.55% | 7.960 | 8.900 | 93360 | 7851 | 7.51% |
| 2024-11-07 | 8.100 | 8.800 | 0.640 | 7.84% | 7.960 | 8.970 | 130639 | 11173 | 10.50% |
| 2024-11-06 | 8.200 | 8.160 | 0.290 | 3.68% | 7.880 | 8.490 | 125249 | 10249 | 10.07% |
| 2024-11-05 | 7.140 | 7.870 | 0.770 | 10.85% | 7.140 | 7.870 | 141544 | 10660 | 11.38% |
| 2024-11-04 | 6.880 | 7.100 | 0.400 | 5.97% | 6.670 | 7.100 | 39781 | 2768 | 3.20% |
| 2024-11-01 | 6.980 | 6.700 | -0.260 | -3.74% | 6.470 | 7.070 | 48929 | 3334 | 3.93% |
| 2024-10-31 | 7.470 | 6.960 | -0.400 | -5.43% | 6.880 | 7.490 | 79097 | 5620 | 6.36% |
| 2024-10-30 | 7.040 | 7.360 | 0.170 | 2.36% | 7.010 | 7.580 | 90553 | 6612 | 7.28% |
| 2024-10-29 | 7.090 | 7.190 | 0.200 | 2.86% | 6.880 | 7.270 | 130096 | 9251 | 10.46% |
| 2024-10-28 | 6.800 | 6.990 | 0.290 | 4.33% | 6.750 | 7.150 | 78290 | 5433 | 6.27% |
| 2024-10-25 | 6.820 | 6.700 | -0.040 | -0.59% | 6.600 | 7.150 | 106181 | 7357 | 8.50% |
| 2024-10-24 | 6.620 | 6.740 | 0.120 | 1.81% | 6.470 | 6.880 | 71750 | 4819 | 5.75% |
| 2024-10-23 | 6.670 | 6.620 | -0.200 | -2.93% | 6.200 | 6.980 | 86885 | 5750 | 6.96% |
| 2024-10-22 | 6.260 | 6.820 | 0.570 | 9.12% | 5.810 | 7.280 | 125113 | 8218 | 10.02% |
| 2024-10-21 | 5.930 | 6.250 | 0.490 | 8.51% | 5.660 | 6.300 | 62130 | 3802 | 4.98% |
| 2024-10-18 | 5.310 | 5.760 | 0.430 | 8.07% | 5.270 | 5.950 | 53526 | 3023 | 4.29% |
| 2024-10-17 | 5.260 | 5.330 | 0.130 | 2.50% | 5.260 | 5.680 | 35410 | 1926 | 2.84% |
| 2024-10-16 | 4.950 | 5.200 | 0.180 | 3.59% | 4.920 | 5.240 | 16179 | 829 | 1.30% |
| 2024-10-15 | 5.100 | 5.020 | -0.040 | -0.79% | 5.010 | 5.250 | 17178 | 882 | 1.38% |
| 2024-10-14 | 4.880 | 5.060 | 0.170 | 3.48% | 4.830 | 5.170 | 20221 | 1015 | 1.62% |
| 2024-10-11 | 5.250 | 4.890 | -0.250 | -4.86% | 4.800 | 5.260 | 16657 | 831 | 1.33% |
| 2024-10-10 | 5.280 | 5.140 | -0.070 | -1.34% | 5.030 | 5.500 | 21730 | 1141 | 1.74% |
| 2024-10-09 | 5.770 | 5.210 | -1.070 | -17.04% | 5.170 | 5.970 | 47123 | 2631 | 3.77% |
| 2024-10-08 | 6.650 | 6.280 | 0.990 | 18.71% | 5.620 | 6.650 | 96099 | 5810 | 7.70% |
| 2024-09-30 | 4.620 | 5.290 | 0.880 | 19.95% | 4.420 | 5.350 | 67595 | 3312 | 5.41% |
| 2024-09-27 | 4.200 | 4.410 | 0.270 | 6.52% | 4.170 | 4.480 | 24496 | 1066 | 1.96% |
| 2024-09-26 | 4.060 | 4.140 | 0.060 | 1.47% | 4.040 | 4.150 | 7445 | 305 | 0.60% |
| 2024-09-25 | 4.100 | 4.080 | 0.070 | 1.75% | 4.040 | 4.150 | 13948 | 569 | 1.12% |
| 2024-09-24 | 3.880 | 4.010 | 0.130 | 3.35% | 3.840 | 4.140 | 7883 | 313 | 0.63% |
| 2024-09-23 | 3.880 | 3.880 | -0.030 | -0.77% | 3.840 | 3.900 | 1825 | 70 | 0.15% |
| 2024-09-20 | 3.920 | 3.910 | 0.000 | 0.00% | 3.860 | 3.930 | 1173 | 45 | 0.09% |
| 2024-09-19 | 3.890 | 3.910 | 0.010 | 0.26% | 3.820 | 3.940 | 2444 | 95 | 0.20% |
| 2024-09-18 | 3.980 | 3.900 | 0.000 | 0.00% | 3.780 | 3.980 | 5457 | 209 | 0.44% |
| 2024-09-13 | 3.880 | 3.900 | -0.020 | -0.51% | 3.840 | 3.990 | 3161 | 124 | 0.25% |
| 2024-09-12 | 3.950 | 3.920 | 0.000 | 0.00% | 3.900 | 4.040 | 1039 | 40 | 0.08% |
| 2024-09-11 | 3.890 | 3.920 | -0.030 | -0.76% | 3.880 | 3.930 | 502 | 19 | 0.04% |
| 2024-09-10 | 3.930 | 3.950 | 0.080 | 2.07% | 3.850 | 3.970 | 2100 | 82 | 0.17% |
| 2024-09-09 | 3.970 | 3.870 | -0.120 | -3.01% | 3.850 | 3.990 | 2009 | 78 | 0.16% |
| 2024-09-06 | 4.010 | 3.990 | -0.030 | -0.75% | 3.950 | 4.020 | 1429 | 56 | 0.11% |
| 2024-09-05 | 4.020 | 4.020 | 0.020 | 0.50% | 3.920 | 4.030 | 4662 | 185 | 0.37% |
| 2024-09-04 | 3.990 | 4.000 | 0.000 | 0.00% | 3.950 | 4.020 | 990 | 39 | 0.08% |
| 2024-09-03 | 4.030 | 4.000 | 0.010 | 0.25% | 3.980 | 4.030 | 1917 | 76 | 0.15% |
| 2024-09-02 | 4.040 | 3.990 | -0.040 | -0.99% | 3.940 | 4.040 | 4073 | 162 | 0.33% |
| 2024-08-30 | 3.920 | 4.030 | 0.090 | 2.28% | 3.850 | 4.070 | 5354 | 214 | 0.43% |
| 2024-08-29 | 3.890 | 3.940 | 0.030 | 0.77% | 3.760 | 3.970 | 4208 | 163 | 0.34% |
| 2024-08-28 | 3.870 | 3.910 | -0.020 | -0.51% | 3.750 | 3.940 | 4380 | 168 | 0.35% |
| 2024-08-27 | 3.980 | 3.930 | -0.060 | -1.50% | 3.910 | 3.980 | 1438 | 56 | 0.12% |
| 2024-08-26 | 4.040 | 3.990 | -0.010 | -0.25% | 3.960 | 4.040 | 1868 | 74 | 0.15% |
| 2024-08-23 | 3.920 | 4.000 | 0.030 | 0.76% | 3.900 | 4.000 | 2331 | 91 | 0.19% |
| 2024-08-22 | 4.010 | 3.970 | -0.020 | -0.50% | 3.910 | 4.010 | 1261 | 49 | 0.10% |
| 2024-08-21 | 3.950 | 3.990 | 0.000 | 0.00% | 3.950 | 4.050 | 1149 | 45 | 0.09% |
| 2024-08-20 | 4.030 | 3.990 | -0.040 | -0.99% | 3.930 | 4.060 | 1632 | 65 | 0.13% |
| 2024-08-19 | 4.010 | 4.030 | 0.030 | 0.75% | 3.980 | 4.030 | 1238 | 49 | 0.10% |
| 2024-08-16 | 4.030 | 4.000 | -0.030 | -0.74% | 3.990 | 4.030 | 1332 | 53 | 0.11% |
| 2024-08-15 | 4.020 | 4.030 | 0.000 | 0.00% | 4.020 | 4.070 | 1513 | 61 | 0.12% |
| 2024-08-14 | 4.010 | 4.030 | 0.010 | 0.25% | 3.960 | 4.070 | 4300 | 173 | 0.34% |
| 2024-08-13 | 4.070 | 4.020 | -0.010 | -0.25% | 3.980 | 4.070 | 2313 | 92 | 0.19% |