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 | 9.880 | 10.460 | 0.540 | 5.44% | 9.670 | 10.710 | 50241 | 5135 | 3.27% |
| 2024-11-20 | 9.260 | 9.920 | 0.400 | 4.20% | 9.160 | 10.000 | 41345 | 4002 | 2.69% |
| 2024-11-19 | 10.190 | 9.520 | -0.730 | -7.12% | 8.950 | 10.190 | 44385 | 4216 | 2.89% |
| 2024-11-18 | 9.900 | 10.250 | 0.550 | 5.67% | 9.580 | 10.480 | 52189 | 5294 | 3.39% |
| 2024-11-15 | 9.600 | 9.700 | -0.050 | -0.51% | 9.310 | 9.990 | 25586 | 2474 | 1.66% |
| 2024-11-14 | 10.130 | 9.750 | -0.350 | -3.47% | 9.710 | 10.200 | 18820 | 1882 | 1.22% |
| 2024-11-13 | 10.010 | 10.100 | 0.010 | 0.10% | 9.510 | 10.150 | 27216 | 2682 | 1.77% |
| 2024-11-12 | 10.350 | 10.090 | -0.220 | -2.13% | 9.880 | 10.580 | 32059 | 3257 | 2.08% |
| 2024-11-11 | 10.850 | 10.310 | -0.350 | -3.28% | 9.910 | 10.850 | 30440 | 3135 | 1.98% |
| 2024-11-08 | 11.030 | 10.660 | -0.740 | -6.49% | 10.250 | 11.590 | 59107 | 6525 | 3.84% |
| 2024-11-07 | 10.450 | 11.400 | 0.790 | 7.45% | 10.310 | 12.120 | 77145 | 8754 | 5.02% |
| 2024-11-06 | 10.600 | 10.610 | 0.330 | 3.21% | 10.180 | 10.930 | 69811 | 7391 | 4.54% |
| 2024-11-05 | 9.620 | 10.280 | 0.790 | 8.32% | 9.540 | 10.420 | 58553 | 5847 | 3.81% |
| 2024-11-04 | 9.160 | 9.490 | 0.240 | 2.59% | 8.980 | 9.500 | 26258 | 2443 | 1.71% |
| 2024-11-01 | 9.400 | 9.250 | -0.130 | -1.39% | 8.920 | 9.880 | 46128 | 4331 | 3.00% |
| 2024-10-31 | 10.080 | 9.380 | -0.640 | -6.39% | 9.160 | 10.100 | 48320 | 4628 | 3.14% |
| 2024-10-30 | 10.220 | 10.020 | -0.330 | -3.19% | 9.480 | 10.580 | 56551 | 5684 | 3.68% |
| 2024-10-29 | 10.010 | 10.350 | -0.030 | -0.29% | 10.010 | 10.890 | 88689 | 9252 | 5.77% |
| 2024-10-28 | 10.480 | 10.380 | 1.220 | 13.32% | 9.390 | 10.990 | 95477 | 9768 | 6.21% |
| 2024-10-25 | 9.060 | 9.160 | 0.330 | 3.74% | 8.800 | 10.500 | 102427 | 9796 | 6.66% |
| 2024-10-24 | 8.400 | 8.830 | 0.480 | 5.75% | 8.240 | 9.140 | 45572 | 3949 | 2.96% |
| 2024-10-23 | 8.160 | 8.350 | 0.310 | 3.86% | 8.060 | 8.420 | 35493 | 2939 | 2.31% |
| 2024-10-22 | 8.430 | 8.040 | -0.310 | -3.71% | 7.810 | 8.530 | 54221 | 4422 | 3.52% |
| 2024-10-21 | 7.700 | 8.350 | 0.650 | 8.44% | 7.590 | 8.490 | 65078 | 5304 | 4.23% |
| 2024-10-18 | 7.350 | 7.700 | 0.250 | 3.36% | 7.230 | 7.950 | 47273 | 3622 | 3.07% |
| 2024-10-17 | 7.310 | 7.450 | 0.250 | 3.47% | 7.210 | 8.000 | 54938 | 4164 | 3.57% |
| 2024-10-16 | 6.850 | 7.200 | 0.150 | 2.13% | 6.750 | 7.580 | 31414 | 2263 | 2.04% |
| 2024-10-15 | 7.190 | 7.050 | -0.400 | -5.37% | 7.050 | 7.490 | 31549 | 2283 | 2.05% |
| 2024-10-14 | 7.650 | 7.450 | 0.150 | 2.05% | 6.900 | 7.650 | 40360 | 2967 | 2.62% |
| 2024-10-11 | 7.290 | 7.300 | -0.080 | -1.08% | 6.860 | 7.890 | 50516 | 3738 | 3.28% |
| 2024-10-10 | 7.030 | 7.380 | 0.700 | 10.48% | 6.750 | 8.500 | 68844 | 5244 | 4.48% |
| 2024-10-09 | 7.550 | 6.680 | -1.320 | -16.50% | 6.530 | 7.690 | 39874 | 2851 | 2.59% |
| 2024-10-08 | 8.570 | 8.000 | 1.170 | 17.13% | 7.030 | 8.570 | 70616 | 5559 | 4.59% |
| 2024-09-30 | 6.220 | 6.830 | 1.150 | 20.25% | 5.910 | 6.980 | 53107 | 3398 | 3.45% |
| 2024-09-27 | 5.340 | 5.680 | 0.380 | 7.17% | 5.320 | 5.830 | 23356 | 1313 | 1.52% |
| 2024-09-26 | 5.170 | 5.300 | 0.130 | 2.51% | 5.150 | 5.310 | 8043 | 420 | 0.52% |
| 2024-09-25 | 5.180 | 5.170 | 0.010 | 0.19% | 5.160 | 5.350 | 10396 | 545 | 0.68% |
| 2024-09-24 | 4.970 | 5.160 | 0.170 | 3.41% | 4.970 | 5.160 | 9147 | 462 | 0.59% |
| 2024-09-23 | 5.050 | 4.990 | -0.020 | -0.40% | 4.950 | 5.050 | 2840 | 141 | 0.18% |
| 2024-09-20 | 5.070 | 5.010 | -0.040 | -0.79% | 5.000 | 5.090 | 5090 | 256 | 0.33% |
| 2024-09-19 | 4.990 | 5.050 | 0.060 | 1.20% | 4.960 | 5.150 | 4619 | 233 | 0.30% |
| 2024-09-18 | 5.060 | 4.990 | -0.090 | -1.77% | 4.920 | 5.060 | 8617 | 429 | 0.56% |
| 2024-09-13 | 4.950 | 5.080 | 0.160 | 3.25% | 4.910 | 5.290 | 15310 | 782 | 1.00% |
| 2024-09-12 | 4.940 | 4.920 | 0.000 | 0.00% | 4.910 | 4.950 | 1296 | 63 | 0.08% |
| 2024-09-11 | 4.910 | 4.920 | 0.030 | 0.61% | 4.860 | 4.990 | 3221 | 159 | 0.21% |
| 2024-09-10 | 4.920 | 4.890 | 0.010 | 0.20% | 4.860 | 4.920 | 1662 | 81 | 0.11% |
| 2024-09-09 | 4.910 | 4.880 | -0.040 | -0.81% | 4.850 | 4.960 | 3279 | 160 | 0.21% |
| 2024-09-06 | 4.960 | 4.920 | -0.060 | -1.20% | 4.910 | 4.990 | 2195 | 108 | 0.14% |
| 2024-09-05 | 4.960 | 4.980 | 0.010 | 0.20% | 4.930 | 4.990 | 1619 | 80 | 0.11% |
| 2024-09-04 | 5.050 | 4.970 | -0.100 | -1.97% | 4.950 | 5.050 | 3494 | 173 | 0.23% |
| 2024-09-03 | 5.060 | 5.070 | 0.000 | 0.00% | 5.030 | 5.080 | 1835 | 92 | 0.12% |
| 2024-09-02 | 5.120 | 5.070 | -0.040 | -0.78% | 5.040 | 5.120 | 2332 | 118 | 0.15% |
| 2024-08-30 | 5.070 | 5.110 | 0.040 | 0.79% | 5.060 | 5.200 | 7346 | 378 | 0.48% |
| 2024-08-29 | 5.120 | 5.070 | -0.020 | -0.39% | 5.010 | 5.120 | 3566 | 180 | 0.23% |
| 2024-08-28 | 5.130 | 5.090 | -0.090 | -1.74% | 5.080 | 5.200 | 4045 | 206 | 0.26% |
| 2024-08-27 | 5.080 | 5.180 | 0.140 | 2.78% | 4.990 | 5.200 | 6200 | 316 | 0.40% |
| 2024-08-26 | 5.010 | 5.040 | 0.040 | 0.80% | 4.970 | 5.080 | 2838 | 142 | 0.18% |
| 2024-08-23 | 5.060 | 5.000 | -0.060 | -1.19% | 4.920 | 5.070 | 3129 | 155 | 0.20% |
| 2024-08-22 | 5.200 | 5.060 | -0.110 | -2.13% | 5.020 | 5.200 | 2617 | 134 | 0.17% |
| 2024-08-21 | 5.190 | 5.170 | -0.050 | -0.96% | 5.150 | 5.240 | 2589 | 134 | 0.17% |
| 2024-08-20 | 5.200 | 5.220 | 0.010 | 0.19% | 5.200 | 5.350 | 4793 | 252 | 0.31% |
| 2024-08-19 | 5.230 | 5.210 | 0.020 | 0.39% | 5.160 | 5.230 | 2216 | 114 | 0.14% |
| 2024-08-16 | 5.220 | 5.190 | -0.050 | -0.95% | 5.150 | 5.260 | 3506 | 182 | 0.23% |
| 2024-08-15 | 5.190 | 5.240 | 0.010 | 0.19% | 5.170 | 5.290 | 3202 | 167 | 0.21% |
| 2024-08-14 | 5.270 | 5.230 | -0.060 | -1.13% | 5.150 | 5.310 | 4253 | 221 | 0.28% |
| 2024-08-13 | 5.220 | 5.290 | 0.080 | 1.54% | 5.140 | 5.300 | 5097 | 265 | 0.33% |