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 | 9.860 | 10.210 | 0.420 | 4.29% | 9.800 | 10.300 | 61164 | 6182 | 6.27% |
| 2024-11-20 | 9.010 | 9.790 | 0.650 | 7.11% | 9.000 | 9.850 | 59535 | 5626 | 6.11% |
| 2024-11-19 | 9.600 | 9.140 | -0.540 | -5.58% | 8.200 | 9.730 | 78383 | 6999 | 8.04% |
| 2024-11-18 | 10.420 | 9.680 | -0.420 | -4.16% | 9.510 | 10.670 | 57097 | 5748 | 5.86% |
| 2024-11-15 | 9.750 | 10.100 | 0.370 | 3.80% | 9.720 | 10.360 | 81391 | 8216 | 8.35% |
| 2024-11-14 | 9.940 | 9.730 | -0.160 | -1.62% | 9.550 | 10.230 | 55459 | 5509 | 5.69% |
| 2024-11-13 | 9.920 | 9.890 | 0.070 | 0.71% | 9.100 | 9.920 | 51438 | 4890 | 5.28% |
| 2024-11-12 | 10.150 | 9.820 | -0.310 | -3.06% | 9.510 | 10.800 | 61883 | 6225 | 6.35% |
| 2024-11-11 | 9.960 | 10.130 | 0.170 | 1.71% | 9.470 | 10.190 | 64136 | 6297 | 6.58% |
| 2024-11-08 | 10.660 | 9.960 | -0.700 | -6.57% | 9.820 | 10.900 | 89481 | 9176 | 9.18% |
| 2024-11-07 | 11.030 | 10.660 | -0.050 | -0.47% | 10.190 | 11.490 | 131089 | 14104 | 13.44% |
| 2024-11-06 | 9.910 | 10.710 | 0.610 | 6.04% | 9.890 | 11.400 | 173565 | 18297 | 17.80% |
| 2024-11-05 | 9.010 | 10.100 | 1.310 | 14.90% | 8.900 | 10.970 | 181683 | 18091 | 18.63% |
| 2024-11-04 | 8.480 | 8.790 | 0.820 | 10.29% | 8.030 | 8.880 | 95715 | 8164 | 9.82% |
| 2024-11-01 | 8.210 | 7.970 | -0.340 | -4.09% | 7.880 | 8.470 | 60770 | 4922 | 6.23% |
| 2024-10-31 | 8.950 | 8.310 | -0.390 | -4.48% | 8.020 | 8.980 | 97333 | 8231 | 9.98% |
| 2024-10-30 | 9.000 | 8.700 | -0.530 | -5.74% | 8.410 | 9.280 | 108868 | 9646 | 11.16% |
| 2024-10-29 | 9.240 | 9.230 | -0.090 | -0.97% | 8.810 | 9.710 | 153904 | 14107 | 15.78% |
| 2024-10-28 | 7.950 | 9.320 | 1.490 | 19.03% | 7.750 | 9.600 | 130816 | 11020 | 13.42% |
| 2024-10-25 | 8.900 | 7.830 | -0.350 | -4.28% | 7.730 | 8.950 | 152854 | 12713 | 15.68% |
| 2024-10-24 | 7.360 | 8.180 | 0.300 | 3.81% | 7.310 | 8.550 | 139152 | 11129 | 14.27% |
| 2024-10-23 | 7.040 | 7.880 | 1.180 | 17.61% | 6.960 | 8.650 | 161534 | 12852 | 16.57% |
| 2024-10-22 | 7.000 | 6.700 | -0.110 | -1.62% | 6.380 | 7.190 | 97884 | 6628 | 10.04% |
| 2024-10-21 | 6.200 | 6.810 | 0.690 | 11.27% | 6.180 | 6.940 | 106963 | 7063 | 10.97% |
| 2024-10-18 | 5.670 | 6.120 | 0.390 | 6.81% | 5.640 | 6.240 | 80613 | 4861 | 8.27% |
| 2024-10-17 | 5.700 | 5.730 | 0.180 | 3.24% | 5.570 | 6.100 | 66461 | 3860 | 6.82% |
| 2024-10-16 | 5.400 | 5.550 | 0.050 | 0.91% | 5.350 | 5.630 | 27681 | 1522 | 2.84% |
| 2024-10-15 | 5.540 | 5.500 | -0.020 | -0.36% | 5.400 | 5.790 | 38968 | 2173 | 4.00% |
| 2024-10-14 | 5.230 | 5.520 | 0.310 | 5.95% | 5.100 | 5.570 | 41689 | 2233 | 4.28% |
| 2024-10-11 | 5.890 | 5.210 | -0.600 | -10.33% | 5.150 | 5.890 | 46925 | 2522 | 4.81% |
| 2024-10-10 | 5.910 | 5.810 | -0.090 | -1.53% | 5.770 | 6.250 | 48233 | 2907 | 4.95% |
| 2024-10-09 | 6.550 | 5.900 | -0.980 | -14.24% | 5.820 | 6.660 | 71945 | 4505 | 7.38% |
| 2024-10-08 | 7.000 | 6.880 | 1.440 | 26.47% | 6.000 | 7.000 | 111672 | 7279 | 11.45% |
| 2024-09-30 | 5.170 | 5.440 | 0.730 | 15.50% | 4.880 | 5.810 | 102991 | 5476 | 10.56% |
| 2024-09-27 | 4.450 | 4.710 | 0.290 | 6.56% | 4.450 | 4.840 | 60573 | 2817 | 6.21% |
| 2024-09-26 | 4.340 | 4.420 | 0.100 | 2.31% | 4.300 | 4.430 | 25513 | 1118 | 2.62% |
| 2024-09-25 | 4.400 | 4.320 | -0.050 | -1.14% | 4.280 | 4.460 | 21302 | 933 | 2.18% |
| 2024-09-24 | 4.180 | 4.370 | 0.160 | 3.80% | 4.170 | 4.380 | 15548 | 666 | 1.59% |
| 2024-09-23 | 4.270 | 4.210 | -0.080 | -1.86% | 4.200 | 4.290 | 11078 | 469 | 1.14% |
| 2024-09-20 | 4.320 | 4.290 | -0.070 | -1.61% | 4.280 | 4.380 | 9110 | 393 | 0.93% |
| 2024-09-19 | 4.350 | 4.360 | 0.010 | 0.23% | 4.260 | 4.430 | 17139 | 743 | 1.76% |
| 2024-09-18 | 4.300 | 4.350 | 0.040 | 0.93% | 4.230 | 4.430 | 22891 | 990 | 2.35% |
| 2024-09-13 | 4.100 | 4.310 | 0.230 | 5.64% | 4.080 | 4.470 | 47880 | 2054 | 4.91% |
| 2024-09-12 | 4.200 | 4.080 | -0.100 | -2.39% | 4.080 | 4.200 | 11793 | 486 | 1.21% |
| 2024-09-11 | 4.120 | 4.180 | 0.050 | 1.21% | 4.110 | 4.190 | 8239 | 342 | 0.84% |
| 2024-09-10 | 4.070 | 4.130 | 0.060 | 1.47% | 4.050 | 4.130 | 10256 | 420 | 1.05% |
| 2024-09-09 | 4.130 | 4.070 | -0.020 | -0.49% | 4.040 | 4.150 | 8909 | 364 | 0.91% |
| 2024-09-06 | 4.200 | 4.090 | -0.090 | -2.15% | 4.090 | 4.200 | 11028 | 456 | 1.13% |
| 2024-09-05 | 4.230 | 4.180 | 0.000 | 0.00% | 4.130 | 4.250 | 18991 | 794 | 1.95% |
| 2024-09-04 | 4.180 | 4.180 | -0.070 | -1.65% | 4.140 | 4.260 | 9408 | 393 | 0.96% |
| 2024-09-03 | 4.240 | 4.250 | -0.020 | -0.47% | 4.180 | 4.290 | 15316 | 647 | 1.57% |
| 2024-09-02 | 4.360 | 4.270 | -0.080 | -1.84% | 4.190 | 4.420 | 24521 | 1056 | 2.51% |
| 2024-08-30 | 4.350 | 4.350 | -0.070 | -1.58% | 4.290 | 4.430 | 40029 | 1748 | 4.11% |
| 2024-08-29 | 4.260 | 4.420 | 0.040 | 0.91% | 4.160 | 4.470 | 47854 | 2060 | 4.91% |
| 2024-08-28 | 4.040 | 4.380 | 0.310 | 7.62% | 4.020 | 4.710 | 76961 | 3348 | 7.89% |
| 2024-08-27 | 4.180 | 4.070 | 0.120 | 3.04% | 4.000 | 4.350 | 58870 | 2455 | 6.04% |
| 2024-08-26 | 3.920 | 3.950 | 0.020 | 0.51% | 3.870 | 3.980 | 4427 | 174 | 0.45% |
| 2024-08-23 | 3.950 | 3.930 | -0.040 | -1.01% | 3.880 | 3.970 | 8379 | 327 | 0.86% |
| 2024-08-22 | 4.020 | 3.970 | -0.040 | -1.00% | 3.960 | 4.040 | 6069 | 241 | 0.62% |
| 2024-08-21 | 3.980 | 4.010 | -0.010 | -0.25% | 3.960 | 4.040 | 6581 | 263 | 0.67% |
| 2024-08-20 | 3.980 | 4.020 | 0.060 | 1.52% | 3.940 | 4.030 | 12529 | 500 | 1.28% |
| 2024-08-19 | 4.000 | 3.960 | 0.000 | 0.00% | 3.920 | 4.000 | 6281 | 247 | 0.64% |
| 2024-08-16 | 3.970 | 3.960 | 0.010 | 0.25% | 3.930 | 3.980 | 6225 | 245 | 0.64% |
| 2024-08-15 | 4.000 | 3.950 | 0.000 | 0.00% | 3.930 | 4.000 | 4565 | 180 | 0.47% |