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 | 9.460 | 10.100 | 0.510 | 5.32% | 9.220 | 10.850 | 158420 | 16033 | 14.82% |
| 2024-11-20 | 8.600 | 9.590 | 0.940 | 10.87% | 8.410 | 9.750 | 115335 | 10810 | 10.79% |
| 2024-11-19 | 9.140 | 8.650 | -0.590 | -6.39% | 7.880 | 9.230 | 75921 | 6505 | 7.10% |
| 2024-11-18 | 9.000 | 9.240 | 0.390 | 4.41% | 8.810 | 9.550 | 79324 | 7326 | 7.42% |
| 2024-11-15 | 8.780 | 8.850 | 0.040 | 0.45% | 8.530 | 9.060 | 50322 | 4440 | 4.71% |
| 2024-11-14 | 9.080 | 8.810 | -0.270 | -2.97% | 8.670 | 9.080 | 36246 | 3227 | 3.39% |
| 2024-11-13 | 9.170 | 9.080 | -0.160 | -1.73% | 8.490 | 9.230 | 57165 | 5032 | 5.35% |
| 2024-11-12 | 9.560 | 9.240 | -0.150 | -1.60% | 9.000 | 9.750 | 56774 | 5333 | 5.31% |
| 2024-11-11 | 9.200 | 9.390 | 0.100 | 1.08% | 8.820 | 9.540 | 64459 | 5896 | 6.03% |
| 2024-11-08 | 10.480 | 9.290 | -1.140 | -10.93% | 9.290 | 10.500 | 113425 | 11193 | 10.61% |
| 2024-11-07 | 9.920 | 10.430 | 0.540 | 5.46% | 9.620 | 10.610 | 133736 | 13635 | 12.51% |
| 2024-11-06 | 9.980 | 9.890 | 0.060 | 0.61% | 9.480 | 10.290 | 156263 | 15379 | 14.61% |
| 2024-11-05 | 9.020 | 9.830 | 0.830 | 9.22% | 8.700 | 9.880 | 164094 | 15422 | 15.35% |
| 2024-11-04 | 8.650 | 9.000 | 0.350 | 4.05% | 8.500 | 9.500 | 122199 | 10891 | 11.43% |
| 2024-11-01 | 7.710 | 8.650 | 0.740 | 9.36% | 7.500 | 9.770 | 167393 | 14173 | 15.66% |
| 2024-10-31 | 8.620 | 7.910 | -0.710 | -8.24% | 7.820 | 9.020 | 105797 | 8750 | 9.89% |
| 2024-10-30 | 8.000 | 8.620 | 0.590 | 7.35% | 7.800 | 8.830 | 120241 | 10055 | 11.25% |
| 2024-10-29 | 7.800 | 8.030 | 0.430 | 5.66% | 7.550 | 8.200 | 107922 | 8580 | 10.09% |
| 2024-10-28 | 7.190 | 7.600 | 0.360 | 4.97% | 7.190 | 7.630 | 79024 | 5870 | 7.39% |
| 2024-10-25 | 7.400 | 7.240 | -0.400 | -5.24% | 7.200 | 8.250 | 142489 | 11128 | 13.33% |
| 2024-10-24 | 7.210 | 7.640 | 0.280 | 3.80% | 7.160 | 7.680 | 102272 | 7608 | 9.57% |
| 2024-10-23 | 6.880 | 7.360 | 0.260 | 3.66% | 6.880 | 7.500 | 101240 | 7335 | 9.47% |
| 2024-10-22 | 7.050 | 7.100 | 0.100 | 1.43% | 6.400 | 7.500 | 110476 | 7783 | 10.33% |
| 2024-10-21 | 6.400 | 7.000 | 0.710 | 11.29% | 6.350 | 7.190 | 97947 | 6678 | 9.16% |
| 2024-10-18 | 5.850 | 6.290 | 0.460 | 7.89% | 5.760 | 6.580 | 68618 | 4258 | 6.42% |
| 2024-10-17 | 5.740 | 5.830 | 0.190 | 3.37% | 5.690 | 6.160 | 41630 | 2454 | 3.89% |
| 2024-10-16 | 5.530 | 5.640 | 0.010 | 0.18% | 5.480 | 5.760 | 15150 | 854 | 1.42% |
| 2024-10-15 | 5.630 | 5.630 | -0.050 | -0.88% | 5.540 | 5.800 | 17595 | 1002 | 1.65% |
| 2024-10-14 | 5.480 | 5.680 | 0.200 | 3.65% | 5.420 | 5.750 | 17488 | 980 | 1.64% |
| 2024-10-11 | 5.950 | 5.480 | -0.470 | -7.90% | 5.300 | 5.960 | 24895 | 1394 | 2.33% |
| 2024-10-10 | 6.110 | 5.950 | -0.070 | -1.16% | 5.910 | 6.350 | 28058 | 1708 | 2.62% |
| 2024-10-09 | 6.620 | 6.020 | -1.280 | -17.53% | 5.900 | 6.980 | 42770 | 2757 | 4.00% |
| 2024-10-08 | 7.500 | 7.300 | 1.120 | 18.12% | 6.310 | 7.750 | 79379 | 5631 | 7.42% |
| 2024-09-30 | 5.400 | 6.180 | 0.920 | 17.49% | 5.300 | 6.290 | 54419 | 3161 | 5.09% |
| 2024-09-27 | 4.790 | 5.260 | 0.490 | 10.27% | 4.790 | 5.300 | 27165 | 1375 | 2.54% |
| 2024-09-26 | 4.720 | 4.770 | 0.060 | 1.27% | 4.660 | 4.770 | 7348 | 347 | 0.69% |
| 2024-09-25 | 4.700 | 4.710 | 0.020 | 0.43% | 4.690 | 4.820 | 11954 | 567 | 1.12% |
| 2024-09-24 | 4.610 | 4.690 | 0.130 | 2.85% | 4.560 | 4.690 | 3821 | 178 | 0.36% |
| 2024-09-23 | 4.570 | 4.560 | -0.040 | -0.87% | 4.530 | 4.630 | 2268 | 103 | 0.21% |
| 2024-09-20 | 4.610 | 4.600 | -0.020 | -0.43% | 4.590 | 4.640 | 2340 | 107 | 0.22% |
| 2024-09-19 | 4.630 | 4.620 | 0.020 | 0.43% | 4.580 | 4.680 | 3489 | 162 | 0.33% |
| 2024-09-18 | 4.600 | 4.600 | -0.030 | -0.65% | 4.520 | 4.620 | 2185 | 99 | 0.20% |
| 2024-09-13 | 4.560 | 4.630 | 0.130 | 2.89% | 4.500 | 4.680 | 6326 | 289 | 0.59% |
| 2024-09-12 | 4.570 | 4.500 | -0.030 | -0.66% | 4.480 | 4.570 | 2897 | 130 | 0.27% |
| 2024-09-11 | 4.640 | 4.530 | -0.090 | -1.95% | 4.500 | 4.660 | 5029 | 229 | 0.47% |
| 2024-09-10 | 4.650 | 4.620 | 0.000 | 0.00% | 4.560 | 4.650 | 2054 | 94 | 0.19% |
| 2024-09-09 | 4.660 | 4.620 | -0.020 | -0.43% | 4.560 | 4.670 | 2603 | 120 | 0.24% |
| 2024-09-06 | 4.680 | 4.640 | -0.020 | -0.43% | 4.610 | 4.680 | 2401 | 111 | 0.22% |
| 2024-09-05 | 4.690 | 4.660 | 0.010 | 0.22% | 4.620 | 4.690 | 2356 | 109 | 0.22% |
| 2024-09-04 | 4.710 | 4.650 | -0.110 | -2.31% | 4.630 | 4.730 | 5366 | 250 | 0.50% |
| 2024-09-03 | 4.790 | 4.760 | 0.010 | 0.21% | 4.720 | 4.790 | 1618 | 76 | 0.15% |
| 2024-09-02 | 4.860 | 4.750 | -0.100 | -2.06% | 4.740 | 4.870 | 2385 | 114 | 0.22% |
| 2024-08-30 | 4.750 | 4.850 | 0.090 | 1.89% | 4.730 | 4.890 | 6438 | 311 | 0.60% |
| 2024-08-29 | 4.770 | 4.760 | -0.020 | -0.42% | 4.670 | 4.800 | 6301 | 298 | 0.59% |
| 2024-08-28 | 4.660 | 4.780 | 0.140 | 3.02% | 4.620 | 4.780 | 3115 | 146 | 0.29% |
| 2024-08-27 | 4.730 | 4.640 | -0.120 | -2.52% | 4.620 | 4.770 | 4048 | 188 | 0.38% |
| 2024-08-26 | 4.780 | 4.760 | 0.020 | 0.42% | 4.510 | 4.810 | 3530 | 165 | 0.33% |
| 2024-08-23 | 4.800 | 4.740 | -0.080 | -1.66% | 4.730 | 4.850 | 3674 | 175 | 0.34% |
| 2024-08-22 | 4.920 | 4.820 | -0.050 | -1.03% | 4.800 | 4.920 | 4710 | 227 | 0.44% |
| 2024-08-21 | 4.980 | 4.870 | -0.070 | -1.42% | 4.850 | 4.980 | 3523 | 172 | 0.33% |
| 2024-08-20 | 4.880 | 4.940 | 0.060 | 1.23% | 4.860 | 5.060 | 8003 | 395 | 0.75% |
| 2024-08-19 | 4.870 | 4.880 | 0.010 | 0.21% | 4.840 | 4.920 | 5355 | 261 | 0.50% |
| 2024-08-16 | 4.860 | 4.870 | -0.020 | -0.41% | 4.840 | 4.940 | 5001 | 243 | 0.47% |
| 2024-08-15 | 4.940 | 4.890 | -0.080 | -1.61% | 4.820 | 5.000 | 14236 | 693 | 1.33% |