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 | 12.300 | 11.850 | 0.000 | 0.00% | 11.680 | 12.800 | 248649 | 30144 | 15.43% |
| 2024-11-20 | 11.080 | 11.850 | 0.460 | 4.04% | 11.080 | 12.500 | 262343 | 31098 | 16.28% |
| 2024-11-19 | 11.770 | 11.390 | -1.110 | -8.88% | 10.690 | 12.500 | 279934 | 31905 | 17.37% |
| 2024-11-18 | 10.200 | 12.500 | 1.900 | 17.92% | 10.160 | 13.280 | 371915 | 44741 | 23.08% |
| 2024-11-15 | 9.000 | 10.600 | 1.300 | 13.98% | 9.000 | 11.450 | 347461 | 35064 | 21.56% |
| 2024-11-14 | 9.050 | 9.300 | 0.260 | 2.88% | 8.670 | 10.100 | 249360 | 23670 | 15.47% |
| 2024-11-13 | 9.000 | 9.040 | -0.460 | -4.84% | 8.700 | 9.330 | 162632 | 14651 | 10.09% |
| 2024-11-12 | 9.530 | 9.500 | -0.590 | -5.85% | 9.380 | 10.880 | 287537 | 28579 | 17.84% |
| 2024-11-11 | 8.340 | 10.090 | 1.770 | 21.27% | 7.890 | 10.520 | 302983 | 27539 | 18.80% |
| 2024-11-08 | 9.030 | 8.320 | -1.110 | -11.77% | 8.060 | 9.200 | 280592 | 24398 | 17.41% |
| 2024-11-07 | 7.630 | 9.430 | 2.140 | 29.36% | 7.570 | 9.470 | 347726 | 30365 | 21.58% |
| 2024-11-06 | 7.390 | 7.290 | 0.120 | 1.67% | 7.190 | 7.990 | 213977 | 16135 | 13.28% |
| 2024-11-05 | 6.580 | 7.170 | 0.590 | 8.97% | 6.550 | 7.170 | 186505 | 12976 | 11.57% |
| 2024-11-04 | 6.090 | 6.580 | 0.380 | 6.13% | 6.090 | 6.580 | 74165 | 4737 | 4.60% |
| 2024-11-01 | 6.600 | 6.200 | -0.480 | -7.19% | 6.110 | 6.690 | 109460 | 7043 | 6.79% |
| 2024-10-31 | 7.140 | 6.680 | -0.350 | -4.98% | 6.600 | 7.150 | 130133 | 8842 | 8.07% |
| 2024-10-30 | 6.650 | 7.030 | 0.330 | 4.93% | 6.550 | 7.120 | 160956 | 11000 | 9.99% |
| 2024-10-29 | 6.780 | 6.700 | 0.090 | 1.36% | 6.420 | 6.780 | 154964 | 10307 | 9.62% |
| 2024-10-28 | 6.300 | 6.610 | 0.200 | 3.12% | 6.110 | 6.650 | 138166 | 8905 | 8.57% |
| 2024-10-25 | 6.470 | 6.410 | -0.190 | -2.88% | 6.400 | 7.170 | 249446 | 16684 | 15.48% |
| 2024-10-24 | 5.740 | 6.600 | 0.830 | 14.38% | 5.700 | 7.000 | 243343 | 15176 | 15.10% |
| 2024-10-23 | 5.620 | 5.770 | 0.280 | 5.10% | 5.510 | 6.020 | 134012 | 7715 | 8.32% |
| 2024-10-22 | 5.680 | 5.490 | -0.230 | -4.02% | 5.350 | 5.830 | 132017 | 7356 | 8.19% |
| 2024-10-21 | 5.280 | 5.720 | 0.390 | 7.32% | 5.280 | 5.880 | 159023 | 8926 | 9.87% |
| 2024-10-18 | 5.100 | 5.330 | 0.210 | 4.10% | 5.070 | 5.470 | 122081 | 6467 | 7.57% |
| 2024-10-17 | 5.060 | 5.120 | 0.030 | 0.59% | 5.020 | 5.480 | 120025 | 6251 | 7.45% |
| 2024-10-16 | 4.730 | 5.090 | 0.230 | 4.73% | 4.720 | 5.140 | 71531 | 3560 | 4.44% |
| 2024-10-15 | 5.000 | 4.860 | -0.170 | -3.38% | 4.830 | 5.100 | 47518 | 2369 | 2.95% |
| 2024-10-14 | 4.740 | 5.030 | 0.220 | 4.57% | 4.730 | 5.030 | 55728 | 2736 | 3.46% |
| 2024-10-11 | 4.890 | 4.810 | -0.340 | -6.60% | 4.800 | 5.210 | 59029 | 2944 | 3.66% |
| 2024-10-10 | 5.030 | 5.150 | 0.220 | 4.46% | 4.730 | 5.600 | 93166 | 4826 | 5.78% |
| 2024-10-09 | 5.390 | 4.930 | -0.930 | -15.87% | 4.800 | 5.490 | 90746 | 4715 | 5.63% |
| 2024-10-08 | 5.860 | 5.860 | 1.060 | 22.08% | 5.040 | 6.000 | 157754 | 8790 | 9.79% |
| 2024-09-30 | 4.260 | 4.800 | 0.730 | 17.94% | 4.150 | 4.850 | 113435 | 5096 | 7.04% |
| 2024-09-27 | 3.810 | 4.070 | 0.270 | 7.11% | 3.810 | 4.200 | 71192 | 2857 | 4.42% |
| 2024-09-26 | 3.740 | 3.800 | 0.070 | 1.88% | 3.700 | 3.800 | 14732 | 555 | 0.91% |
| 2024-09-25 | 3.710 | 3.730 | 0.040 | 1.08% | 3.700 | 3.800 | 23967 | 899 | 1.49% |
| 2024-09-24 | 3.620 | 3.690 | 0.090 | 2.50% | 3.600 | 3.720 | 12955 | 474 | 0.80% |
| 2024-09-23 | 3.640 | 3.600 | -0.020 | -0.55% | 3.590 | 3.640 | 4679 | 168 | 0.29% |
| 2024-09-20 | 3.620 | 3.620 | 0.000 | 0.00% | 3.600 | 3.650 | 2092 | 75 | 0.13% |
| 2024-09-19 | 3.580 | 3.620 | 0.040 | 1.12% | 3.570 | 3.650 | 4690 | 169 | 0.29% |
| 2024-09-18 | 3.620 | 3.580 | -0.030 | -0.83% | 3.550 | 3.620 | 5500 | 196 | 0.34% |
| 2024-09-13 | 3.590 | 3.610 | 0.010 | 0.28% | 3.560 | 3.680 | 7817 | 282 | 0.49% |
| 2024-09-12 | 3.620 | 3.600 | 0.000 | 0.00% | 3.590 | 3.630 | 2709 | 97 | 0.17% |
| 2024-09-11 | 3.620 | 3.600 | -0.020 | -0.55% | 3.580 | 3.630 | 3510 | 126 | 0.22% |
| 2024-09-10 | 3.640 | 3.620 | 0.000 | 0.00% | 3.590 | 3.640 | 3739 | 134 | 0.23% |
| 2024-09-09 | 3.650 | 3.620 | -0.020 | -0.55% | 3.610 | 3.650 | 4274 | 154 | 0.27% |
| 2024-09-06 | 3.680 | 3.640 | -0.040 | -1.09% | 3.630 | 3.680 | 5444 | 198 | 0.34% |
| 2024-09-05 | 3.680 | 3.680 | 0.000 | 0.00% | 3.660 | 3.700 | 3357 | 123 | 0.21% |
| 2024-09-04 | 3.660 | 3.680 | -0.020 | -0.54% | 3.650 | 3.710 | 8817 | 323 | 0.55% |
| 2024-09-03 | 3.710 | 3.700 | 0.010 | 0.27% | 3.680 | 3.710 | 4680 | 172 | 0.29% |
| 2024-09-02 | 3.720 | 3.690 | -0.030 | -0.81% | 3.680 | 3.750 | 9939 | 368 | 0.62% |
| 2024-08-30 | 3.700 | 3.720 | 0.030 | 0.81% | 3.660 | 3.760 | 12986 | 483 | 0.81% |
| 2024-08-29 | 3.660 | 3.690 | -0.020 | -0.54% | 3.630 | 3.720 | 7523 | 276 | 0.47% |
| 2024-08-28 | 3.660 | 3.710 | 0.050 | 1.37% | 3.610 | 3.760 | 12993 | 480 | 0.81% |
| 2024-08-27 | 3.740 | 3.660 | -0.110 | -2.92% | 3.640 | 3.750 | 17025 | 625 | 1.06% |
| 2024-08-26 | 3.600 | 3.770 | 0.190 | 5.31% | 3.570 | 3.960 | 25469 | 955 | 1.58% |
| 2024-08-23 | 3.590 | 3.580 | 0.010 | 0.28% | 3.540 | 3.590 | 5676 | 202 | 0.35% |
| 2024-08-22 | 3.650 | 3.570 | -0.070 | -1.92% | 3.550 | 3.650 | 6879 | 247 | 0.43% |
| 2024-08-21 | 3.650 | 3.640 | -0.030 | -0.82% | 3.620 | 3.680 | 7060 | 257 | 0.44% |
| 2024-08-20 | 3.690 | 3.670 | -0.020 | -0.54% | 3.650 | 3.730 | 8544 | 314 | 0.53% |
| 2024-08-19 | 3.710 | 3.690 | -0.020 | -0.54% | 3.670 | 3.730 | 6597 | 243 | 0.41% |
| 2024-08-16 | 3.730 | 3.710 | -0.030 | -0.80% | 3.700 | 3.760 | 8439 | 313 | 0.52% |
| 2024-08-15 | 3.730 | 3.740 | 0.000 | 0.00% | 3.720 | 3.770 | 7896 | 295 | 0.49% |
| 2024-08-14 | 3.760 | 3.740 | -0.070 | -1.84% | 3.740 | 3.800 | 10077 | 378 | 0.63% |
| 2024-08-13 | 3.790 | 3.810 | 0.040 | 1.06% | 3.720 | 3.880 | 14835 | 563 | 0.92% |