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 | 9.000 | 9.440 | 0.530 | 5.95% | 8.870 | 9.600 | 112314 | 10456 | 12.15% |
| 2024-11-20 | 8.390 | 8.910 | 0.520 | 6.20% | 8.280 | 8.950 | 82827 | 7209 | 8.96% |
| 2024-11-19 | 8.810 | 8.390 | -0.430 | -4.88% | 7.920 | 8.810 | 73248 | 6124 | 7.92% |
| 2024-11-18 | 8.560 | 8.820 | 0.430 | 5.13% | 8.180 | 8.960 | 101530 | 8731 | 10.98% |
| 2024-11-15 | 8.500 | 8.390 | -0.160 | -1.87% | 8.310 | 8.740 | 58590 | 4973 | 6.34% |
| 2024-11-14 | 8.990 | 8.550 | -0.320 | -3.61% | 8.530 | 8.990 | 44251 | 3862 | 4.79% |
| 2024-11-13 | 9.020 | 8.870 | -0.150 | -1.66% | 8.410 | 9.300 | 61277 | 5356 | 6.63% |
| 2024-11-12 | 8.800 | 9.020 | 0.230 | 2.62% | 8.780 | 9.290 | 79092 | 7125 | 8.55% |
| 2024-11-11 | 8.600 | 8.790 | -0.270 | -2.98% | 8.400 | 9.070 | 82251 | 7142 | 8.90% |
| 2024-11-08 | 10.310 | 9.060 | -0.880 | -8.85% | 8.950 | 10.440 | 119788 | 11419 | 12.96% |
| 2024-11-07 | 9.350 | 9.940 | 0.310 | 3.22% | 9.030 | 10.160 | 171581 | 16806 | 18.56% |
| 2024-11-06 | 9.200 | 9.630 | -0.020 | -0.21% | 9.150 | 10.790 | 217005 | 21108 | 23.47% |
| 2024-11-05 | 8.100 | 9.650 | 1.730 | 21.84% | 7.960 | 9.880 | 186528 | 16504 | 20.17% |
| 2024-11-04 | 7.260 | 7.920 | 0.650 | 8.94% | 7.260 | 7.920 | 80218 | 6068 | 8.68% |
| 2024-11-01 | 7.820 | 7.270 | -0.660 | -8.32% | 7.250 | 7.880 | 87816 | 6589 | 9.50% |
| 2024-10-31 | 7.840 | 7.930 | -0.300 | -3.65% | 7.310 | 8.440 | 155985 | 12286 | 16.87% |
| 2024-10-30 | 8.850 | 8.230 | -0.930 | -10.15% | 8.060 | 9.560 | 231846 | 20580 | 25.08% |
| 2024-10-29 | 7.210 | 9.160 | 2.110 | 29.93% | 6.780 | 9.160 | 248503 | 20599 | 26.88% |
| 2024-10-28 | 6.420 | 7.050 | 0.530 | 8.13% | 6.350 | 7.080 | 87721 | 5963 | 9.49% |
| 2024-10-25 | 6.300 | 6.520 | -0.080 | -1.21% | 6.300 | 7.150 | 112289 | 7672 | 12.15% |
| 2024-10-24 | 6.250 | 6.600 | 0.480 | 7.84% | 6.210 | 6.620 | 91805 | 5915 | 9.93% |
| 2024-10-23 | 5.760 | 6.120 | 0.240 | 4.08% | 5.760 | 6.170 | 53208 | 3216 | 5.75% |
| 2024-10-22 | 6.280 | 5.880 | -0.270 | -4.39% | 5.680 | 6.300 | 63072 | 3779 | 6.82% |
| 2024-10-21 | 5.750 | 6.150 | 0.520 | 9.24% | 5.740 | 6.170 | 87804 | 5257 | 9.50% |
| 2024-10-18 | 5.350 | 5.630 | 0.290 | 5.43% | 5.260 | 5.820 | 59206 | 3309 | 6.40% |
| 2024-10-17 | 5.200 | 5.340 | 0.220 | 4.30% | 5.180 | 5.520 | 49567 | 2655 | 5.36% |
| 2024-10-16 | 4.980 | 5.120 | 0.040 | 0.79% | 4.930 | 5.210 | 17645 | 900 | 1.91% |
| 2024-10-15 | 5.250 | 5.080 | -0.130 | -2.50% | 5.080 | 5.370 | 25202 | 1319 | 2.73% |
| 2024-10-14 | 5.050 | 5.210 | 0.160 | 3.17% | 4.980 | 5.260 | 31993 | 1639 | 3.46% |
| 2024-10-11 | 5.430 | 5.050 | -0.380 | -7.00% | 4.900 | 5.430 | 25878 | 1316 | 2.80% |
| 2024-10-10 | 5.370 | 5.430 | 0.030 | 0.56% | 5.070 | 5.720 | 35933 | 1966 | 3.89% |
| 2024-10-09 | 6.300 | 5.400 | -1.080 | -16.67% | 5.310 | 6.300 | 51184 | 2934 | 5.54% |
| 2024-10-08 | 6.600 | 6.480 | 1.040 | 19.12% | 5.760 | 6.940 | 113304 | 7168 | 12.25% |
| 2024-09-30 | 4.970 | 5.440 | 0.870 | 19.04% | 4.700 | 5.550 | 94843 | 4866 | 10.26% |
| 2024-09-27 | 4.290 | 4.570 | 0.330 | 7.78% | 4.270 | 4.690 | 38343 | 1720 | 4.15% |
| 2024-09-26 | 4.150 | 4.240 | 0.070 | 1.68% | 4.130 | 4.280 | 9969 | 420 | 1.08% |
| 2024-09-25 | 4.210 | 4.170 | 0.020 | 0.48% | 4.160 | 4.260 | 15801 | 664 | 1.71% |
| 2024-09-24 | 4.100 | 4.150 | 0.070 | 1.72% | 4.080 | 4.180 | 7001 | 289 | 0.76% |
| 2024-09-23 | 4.080 | 4.080 | -0.010 | -0.24% | 4.070 | 4.130 | 2678 | 109 | 0.29% |
| 2024-09-20 | 4.100 | 4.090 | -0.020 | -0.49% | 4.080 | 4.130 | 2789 | 114 | 0.30% |
| 2024-09-19 | 4.080 | 4.110 | 0.030 | 0.74% | 4.080 | 4.150 | 3723 | 153 | 0.40% |
| 2024-09-18 | 4.120 | 4.080 | -0.040 | -0.97% | 4.050 | 4.150 | 3580 | 146 | 0.39% |
| 2024-09-13 | 4.080 | 4.120 | 0.020 | 0.49% | 4.030 | 4.200 | 7914 | 326 | 0.86% |
| 2024-09-12 | 4.110 | 4.100 | -0.010 | -0.24% | 4.080 | 4.150 | 5327 | 218 | 0.58% |
| 2024-09-11 | 4.130 | 4.110 | -0.040 | -0.96% | 4.090 | 4.150 | 2452 | 100 | 0.27% |
| 2024-09-10 | 4.110 | 4.150 | 0.060 | 1.47% | 4.080 | 4.180 | 3664 | 151 | 0.40% |
| 2024-09-09 | 4.140 | 4.090 | -0.030 | -0.73% | 4.070 | 4.140 | 2719 | 111 | 0.29% |
| 2024-09-06 | 4.170 | 4.120 | -0.070 | -1.67% | 4.100 | 4.190 | 3961 | 163 | 0.43% |
| 2024-09-05 | 4.190 | 4.190 | 0.010 | 0.24% | 4.140 | 4.270 | 8909 | 371 | 0.96% |
| 2024-09-04 | 4.170 | 4.180 | 0.010 | 0.24% | 4.120 | 4.350 | 8982 | 380 | 0.97% |
| 2024-09-03 | 4.170 | 4.170 | 0.000 | 0.00% | 4.150 | 4.220 | 1693 | 70 | 0.18% |
| 2024-09-02 | 4.270 | 4.170 | -0.100 | -2.34% | 4.160 | 4.360 | 8560 | 358 | 0.93% |
| 2024-08-30 | 4.190 | 4.270 | 0.050 | 1.18% | 4.190 | 4.290 | 10127 | 432 | 1.10% |
| 2024-08-29 | 4.120 | 4.220 | 0.060 | 1.44% | 4.100 | 4.280 | 9986 | 422 | 1.08% |
| 2024-08-28 | 4.110 | 4.160 | 0.070 | 1.71% | 4.080 | 4.200 | 6049 | 250 | 0.65% |
| 2024-08-27 | 4.160 | 4.090 | -0.110 | -2.62% | 4.060 | 4.180 | 6586 | 270 | 0.71% |
| 2024-08-26 | 4.200 | 4.200 | 0.020 | 0.48% | 4.130 | 4.200 | 2532 | 105 | 0.27% |
| 2024-08-23 | 4.130 | 4.180 | 0.020 | 0.48% | 4.100 | 4.190 | 5340 | 221 | 0.58% |
| 2024-08-22 | 4.220 | 4.160 | -0.020 | -0.48% | 4.130 | 4.350 | 7425 | 313 | 0.80% |
| 2024-08-21 | 4.140 | 4.180 | 0.070 | 1.70% | 4.110 | 4.210 | 7895 | 328 | 0.85% |
| 2024-08-20 | 4.090 | 4.110 | 0.010 | 0.24% | 4.090 | 4.180 | 6217 | 257 | 0.67% |
| 2024-08-19 | 4.120 | 4.100 | 0.000 | 0.00% | 4.100 | 4.150 | 2107 | 86 | 0.23% |
| 2024-08-16 | 4.080 | 4.100 | -0.010 | -0.24% | 4.080 | 4.150 | 5081 | 208 | 0.55% |
| 2024-08-15 | 4.130 | 4.110 | 0.000 | 0.00% | 4.080 | 4.150 | 3506 | 144 | 0.38% |
| 2024-08-14 | 4.130 | 4.110 | -0.040 | -0.96% | 4.090 | 4.150 | 3397 | 139 | 0.37% |
| 2024-08-13 | 4.160 | 4.150 | 0.010 | 0.24% | 4.100 | 4.200 | 4292 | 177 | 0.46% |