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 | 10.550 | 10.320 | 0.030 | 0.29% | 10.300 | 11.130 | 283315 | 30227 | 15.79% |
| 2024-11-20 | 9.150 | 10.290 | 1.000 | 10.76% | 9.080 | 10.300 | 267734 | 26151 | 14.92% |
| 2024-11-19 | 9.280 | 9.290 | -0.020 | -0.21% | 8.300 | 9.480 | 210686 | 18689 | 11.74% |
| 2024-11-18 | 10.000 | 9.310 | -0.680 | -6.81% | 9.160 | 10.170 | 163424 | 15803 | 9.11% |
| 2024-11-15 | 10.240 | 9.990 | -0.450 | -4.31% | 9.910 | 10.470 | 175956 | 17837 | 9.81% |
| 2024-11-14 | 10.300 | 10.440 | -0.030 | -0.29% | 9.990 | 10.980 | 205300 | 21459 | 11.44% |
| 2024-11-13 | 10.500 | 10.470 | 0.300 | 2.95% | 9.900 | 10.680 | 199293 | 20657 | 11.11% |
| 2024-11-12 | 11.050 | 10.170 | -1.150 | -10.16% | 9.810 | 11.220 | 333720 | 35092 | 18.60% |
| 2024-11-11 | 12.050 | 11.320 | -0.780 | -6.45% | 11.080 | 12.050 | 283889 | 32243 | 15.82% |
| 2024-11-08 | 11.140 | 12.100 | 0.950 | 8.52% | 10.700 | 12.790 | 443246 | 52465 | 24.71% |
| 2024-11-07 | 11.580 | 11.150 | -1.140 | -9.28% | 10.880 | 12.760 | 428537 | 50445 | 23.89% |
| 2024-11-06 | 12.060 | 12.290 | 0.400 | 3.36% | 11.100 | 12.730 | 501402 | 60286 | 27.95% |
| 2024-11-05 | 10.700 | 11.890 | 0.330 | 2.85% | 10.500 | 12.250 | 521658 | 58600 | 29.08% |
| 2024-11-04 | 11.200 | 11.560 | 0.470 | 4.24% | 10.500 | 12.300 | 511206 | 58605 | 28.50% |
| 2024-11-01 | 13.400 | 11.090 | -1.220 | -9.91% | 11.010 | 15.900 | 851490 | 119022 | 47.46% |
| 2024-10-31 | 12.300 | 12.310 | 2.840 | 29.99% | 11.420 | 12.310 | 664335 | 81285 | 37.03% |
| 2024-10-30 | 9.470 | 9.470 | 2.180 | 29.90% | 9.470 | 9.470 | 86828 | 8222 | 4.84% |
| 2024-10-29 | 7.290 | 7.290 | 1.680 | 29.95% | 7.290 | 7.290 | 29892 | 2179 | 1.67% |
| 2024-10-28 | 5.610 | 5.610 | 1.290 | 29.86% | 5.610 | 5.610 | 22320 | 1252 | 1.24% |
| 2024-10-21 | 4.130 | 4.320 | 0.290 | 7.20% | 4.110 | 4.370 | 177608 | 7508 | 9.90% |
| 2024-10-18 | 3.890 | 4.030 | 0.110 | 2.81% | 3.810 | 4.110 | 151894 | 6052 | 8.47% |
| 2024-10-17 | 3.780 | 3.920 | 0.070 | 1.82% | 3.780 | 4.150 | 186794 | 7342 | 10.41% |
| 2024-10-16 | 3.770 | 3.850 | 0.260 | 7.24% | 3.770 | 4.080 | 142270 | 5557 | 7.93% |
| 2024-10-15 | 3.580 | 3.590 | -0.070 | -1.91% | 3.530 | 3.950 | 104129 | 3961 | 5.80% |
| 2024-10-14 | 3.560 | 3.660 | 0.240 | 7.02% | 3.400 | 3.690 | 85308 | 3058 | 4.76% |
| 2024-10-11 | 3.710 | 3.420 | -0.290 | -7.82% | 3.340 | 3.710 | 72403 | 2541 | 4.04% |
| 2024-10-10 | 3.720 | 3.710 | 0.080 | 2.20% | 3.600 | 3.920 | 93925 | 3537 | 5.24% |
| 2024-10-09 | 4.010 | 3.630 | -0.680 | -15.78% | 3.590 | 4.090 | 124863 | 4799 | 6.96% |
| 2024-10-08 | 4.360 | 4.310 | 0.690 | 19.06% | 3.620 | 4.510 | 254935 | 10557 | 14.21% |
| 2024-09-30 | 3.160 | 3.620 | 0.550 | 17.92% | 3.140 | 3.650 | 166465 | 5678 | 9.28% |
| 2024-09-27 | 2.980 | 3.070 | 0.170 | 5.86% | 2.930 | 3.140 | 64962 | 1974 | 3.62% |
| 2024-09-26 | 2.880 | 2.900 | 0.040 | 1.40% | 2.820 | 2.900 | 29891 | 858 | 1.67% |
| 2024-09-25 | 2.850 | 2.860 | 0.040 | 1.42% | 2.830 | 2.900 | 24840 | 712 | 1.38% |
| 2024-09-24 | 2.770 | 2.820 | 0.070 | 2.55% | 2.740 | 2.850 | 14077 | 394 | 0.78% |
| 2024-09-23 | 2.760 | 2.750 | -0.030 | -1.08% | 2.750 | 2.790 | 3747 | 103 | 0.21% |
| 2024-09-20 | 2.800 | 2.780 | -0.010 | -0.36% | 2.740 | 2.810 | 11222 | 310 | 0.63% |
| 2024-09-19 | 2.730 | 2.790 | 0.020 | 0.72% | 2.730 | 2.820 | 9611 | 267 | 0.54% |
| 2024-09-18 | 2.810 | 2.770 | -0.080 | -2.81% | 2.740 | 2.850 | 16617 | 461 | 0.93% |
| 2024-09-13 | 2.700 | 2.850 | 0.140 | 5.17% | 2.700 | 2.900 | 63891 | 1807 | 3.56% |
| 2024-09-12 | 2.660 | 2.710 | 0.070 | 2.65% | 2.650 | 2.810 | 40645 | 1120 | 2.27% |
| 2024-09-11 | 2.650 | 2.640 | -0.030 | -1.12% | 2.640 | 2.680 | 2742 | 72 | 0.15% |
| 2024-09-10 | 2.680 | 2.670 | -0.010 | -0.37% | 2.630 | 2.700 | 6347 | 168 | 0.35% |
| 2024-09-09 | 2.700 | 2.680 | -0.030 | -1.11% | 2.670 | 2.700 | 4895 | 131 | 0.27% |
| 2024-09-06 | 2.720 | 2.710 | -0.030 | -1.09% | 2.690 | 2.740 | 7128 | 193 | 0.40% |
| 2024-09-05 | 2.720 | 2.740 | 0.010 | 0.37% | 2.710 | 2.740 | 4608 | 125 | 0.26% |
| 2024-09-04 | 2.760 | 2.730 | -0.020 | -0.73% | 2.710 | 2.760 | 7806 | 213 | 0.44% |
| 2024-09-03 | 2.750 | 2.750 | 0.010 | 0.36% | 2.730 | 2.760 | 4144 | 113 | 0.23% |
| 2024-09-02 | 2.800 | 2.740 | -0.030 | -1.08% | 2.740 | 2.800 | 6411 | 177 | 0.36% |
| 2024-08-30 | 2.730 | 2.770 | 0.040 | 1.47% | 2.710 | 2.800 | 16883 | 466 | 0.94% |
| 2024-08-29 | 2.740 | 2.730 | 0.010 | 0.37% | 2.680 | 2.790 | 14597 | 396 | 0.81% |
| 2024-08-28 | 2.730 | 2.720 | -0.010 | -0.37% | 2.700 | 2.780 | 7683 | 209 | 0.43% |
| 2024-08-27 | 2.760 | 2.730 | -0.040 | -1.44% | 2.700 | 2.760 | 8527 | 232 | 0.48% |
| 2024-08-26 | 2.770 | 2.770 | 0.010 | 0.36% | 2.720 | 2.800 | 8890 | 245 | 0.50% |
| 2024-08-23 | 2.770 | 2.760 | 0.010 | 0.36% | 2.710 | 2.770 | 5983 | 164 | 0.33% |
| 2024-08-22 | 2.800 | 2.750 | -0.050 | -1.79% | 2.740 | 2.800 | 10945 | 302 | 0.61% |
| 2024-08-21 | 2.810 | 2.800 | -0.030 | -1.06% | 2.790 | 2.820 | 9348 | 261 | 0.52% |
| 2024-08-20 | 2.830 | 2.830 | 0.000 | 0.00% | 2.810 | 2.860 | 13380 | 379 | 0.75% |
| 2024-08-19 | 2.830 | 2.830 | 0.010 | 0.35% | 2.810 | 2.850 | 7741 | 218 | 0.43% |
| 2024-08-16 | 2.830 | 2.820 | -0.020 | -0.70% | 2.810 | 2.850 | 12145 | 343 | 0.68% |
| 2024-08-15 | 2.820 | 2.840 | 0.000 | 0.00% | 2.810 | 2.860 | 16233 | 460 | 0.90% |
| 2024-08-14 | 2.900 | 2.840 | -0.070 | -2.41% | 2.800 | 2.910 | 38892 | 1105 | 2.17% |
| 2024-08-13 | 2.910 | 2.910 | -0.010 | -0.34% | 2.860 | 2.910 | 12249 | 354 | 0.68% |