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 | 8.900 | 9.600 | 0.650 | 7.26% | 8.750 | 9.800 | 79486 | 7430 | 10.38% |
| 2024-11-20 | 8.520 | 8.950 | 0.400 | 4.68% | 8.440 | 8.960 | 57277 | 5002 | 7.48% |
| 2024-11-19 | 9.330 | 8.550 | -0.790 | -8.46% | 8.000 | 9.330 | 73851 | 6336 | 9.64% |
| 2024-11-18 | 9.300 | 9.340 | 0.260 | 2.86% | 8.900 | 9.980 | 76514 | 7237 | 9.99% |
| 2024-11-15 | 9.030 | 9.080 | -0.020 | -0.22% | 8.860 | 9.300 | 43746 | 3988 | 5.71% |
| 2024-11-14 | 9.250 | 9.100 | -0.160 | -1.73% | 9.080 | 9.430 | 39107 | 3609 | 5.11% |
| 2024-11-13 | 9.140 | 9.260 | 0.010 | 0.11% | 8.610 | 9.300 | 51238 | 4589 | 6.69% |
| 2024-11-12 | 9.320 | 9.250 | 0.030 | 0.33% | 8.940 | 9.680 | 53152 | 4925 | 6.94% |
| 2024-11-11 | 9.800 | 9.220 | -0.390 | -4.06% | 8.880 | 9.900 | 77173 | 7101 | 10.08% |
| 2024-11-08 | 10.530 | 9.610 | -1.240 | -11.43% | 9.490 | 10.690 | 118949 | 11939 | 15.53% |
| 2024-11-07 | 9.100 | 10.850 | 1.470 | 15.67% | 8.840 | 11.490 | 146398 | 15349 | 19.12% |
| 2024-11-06 | 8.920 | 9.380 | 0.890 | 10.48% | 8.550 | 10.480 | 123182 | 11438 | 16.09% |
| 2024-11-05 | 7.870 | 8.490 | 0.650 | 8.29% | 7.740 | 8.550 | 78774 | 6531 | 10.29% |
| 2024-11-04 | 7.490 | 7.840 | 0.350 | 4.67% | 7.490 | 7.980 | 38936 | 3025 | 5.08% |
| 2024-11-01 | 8.040 | 7.490 | -0.540 | -6.72% | 7.200 | 8.200 | 58682 | 4529 | 7.66% |
| 2024-10-31 | 8.650 | 8.030 | -0.810 | -9.16% | 7.790 | 8.720 | 88049 | 7215 | 11.50% |
| 2024-10-30 | 8.090 | 8.840 | 0.790 | 9.81% | 7.710 | 9.590 | 112460 | 9613 | 14.69% |
| 2024-10-29 | 7.650 | 8.050 | 0.460 | 6.06% | 7.450 | 8.220 | 65291 | 5141 | 8.52% |
| 2024-10-28 | 7.400 | 7.590 | 0.540 | 7.66% | 6.900 | 7.700 | 60454 | 4381 | 7.89% |
| 2024-10-25 | 7.260 | 7.050 | -0.200 | -2.76% | 7.010 | 7.810 | 83373 | 6225 | 10.88% |
| 2024-10-24 | 6.820 | 7.250 | 0.480 | 7.09% | 6.500 | 7.330 | 64809 | 4543 | 8.45% |
| 2024-10-23 | 6.490 | 6.770 | 0.230 | 3.52% | 6.480 | 6.950 | 41092 | 2764 | 5.36% |
| 2024-10-22 | 6.800 | 6.540 | -0.260 | -3.82% | 6.280 | 6.900 | 50422 | 3307 | 6.58% |
| 2024-10-21 | 6.160 | 6.800 | 0.650 | 10.57% | 6.160 | 7.130 | 92948 | 6309 | 12.12% |
| 2024-10-18 | 5.890 | 6.150 | 0.260 | 4.41% | 5.860 | 6.360 | 45571 | 2802 | 5.94% |
| 2024-10-17 | 5.730 | 5.890 | 0.220 | 3.88% | 5.640 | 6.270 | 43233 | 2573 | 5.64% |
| 2024-10-16 | 5.310 | 5.670 | 0.210 | 3.85% | 5.190 | 5.670 | 19886 | 1086 | 2.59% |
| 2024-10-15 | 5.570 | 5.460 | -0.050 | -0.91% | 5.440 | 5.810 | 19585 | 1104 | 2.55% |
| 2024-10-14 | 5.290 | 5.510 | 0.310 | 5.96% | 5.120 | 5.590 | 16439 | 884 | 2.14% |
| 2024-10-11 | 5.850 | 5.200 | -0.570 | -9.88% | 5.160 | 5.850 | 16819 | 913 | 2.19% |
| 2024-10-10 | 5.770 | 5.770 | 0.080 | 1.41% | 5.540 | 6.100 | 23459 | 1376 | 3.06% |
| 2024-10-09 | 6.350 | 5.690 | -1.190 | -17.30% | 5.690 | 6.640 | 37962 | 2337 | 4.95% |
| 2024-10-08 | 7.200 | 6.880 | 1.180 | 20.70% | 6.060 | 7.390 | 76375 | 5199 | 9.96% |
| 2024-09-30 | 4.920 | 5.700 | 1.000 | 21.28% | 4.820 | 5.830 | 50637 | 2687 | 6.61% |
| 2024-09-27 | 4.510 | 4.700 | 0.250 | 5.62% | 4.430 | 4.840 | 29954 | 1400 | 3.91% |
| 2024-09-26 | 4.250 | 4.450 | 0.180 | 4.22% | 4.110 | 4.450 | 19853 | 852 | 2.59% |
| 2024-09-25 | 4.430 | 4.270 | 0.030 | 0.71% | 4.220 | 4.660 | 19291 | 857 | 2.52% |
| 2024-09-24 | 3.950 | 4.240 | 0.280 | 7.07% | 3.930 | 4.310 | 14463 | 602 | 1.89% |
| 2024-09-23 | 3.950 | 3.960 | -0.010 | -0.25% | 3.920 | 4.000 | 3963 | 156 | 0.52% |
| 2024-09-20 | 3.960 | 3.970 | 0.010 | 0.25% | 3.930 | 4.040 | 2875 | 114 | 0.37% |
| 2024-09-19 | 3.880 | 3.960 | 0.050 | 1.28% | 3.830 | 3.960 | 3302 | 129 | 0.43% |
| 2024-09-18 | 3.960 | 3.910 | -0.020 | -0.51% | 3.830 | 3.980 | 3500 | 136 | 0.46% |
| 2024-09-13 | 3.860 | 3.930 | 0.070 | 1.81% | 3.820 | 4.050 | 6793 | 266 | 0.89% |
| 2024-09-12 | 3.900 | 3.860 | -0.030 | -0.77% | 3.850 | 3.940 | 4158 | 161 | 0.54% |
| 2024-09-11 | 3.920 | 3.890 | -0.050 | -1.27% | 3.870 | 3.950 | 2340 | 91 | 0.31% |
| 2024-09-10 | 3.950 | 3.940 | -0.010 | -0.25% | 3.880 | 3.960 | 2462 | 96 | 0.32% |
| 2024-09-09 | 3.970 | 3.950 | -0.050 | -1.25% | 3.920 | 3.990 | 1639 | 64 | 0.21% |
| 2024-09-06 | 4.020 | 4.000 | 0.000 | 0.00% | 3.970 | 4.070 | 2464 | 98 | 0.32% |
| 2024-09-05 | 3.990 | 4.000 | 0.000 | 0.00% | 3.970 | 4.040 | 1016 | 40 | 0.13% |
| 2024-09-04 | 4.010 | 4.000 | -0.040 | -0.99% | 3.920 | 4.020 | 2801 | 111 | 0.37% |
| 2024-09-03 | 4.020 | 4.040 | 0.020 | 0.50% | 4.020 | 4.060 | 2461 | 99 | 0.32% |
| 2024-09-02 | 4.090 | 4.020 | -0.090 | -2.19% | 4.010 | 4.130 | 3250 | 132 | 0.42% |
| 2024-08-30 | 4.030 | 4.110 | 0.050 | 1.23% | 4.030 | 4.150 | 5361 | 220 | 0.70% |
| 2024-08-29 | 4.010 | 4.060 | 0.060 | 1.50% | 3.950 | 4.060 | 4246 | 170 | 0.55% |
| 2024-08-28 | 4.000 | 4.000 | 0.000 | 0.00% | 3.930 | 4.050 | 4132 | 164 | 0.54% |
| 2024-08-27 | 4.050 | 4.000 | -0.010 | -0.25% | 3.980 | 4.100 | 4569 | 183 | 0.60% |
| 2024-08-26 | 4.080 | 4.010 | -0.040 | -0.99% | 4.010 | 4.180 | 5358 | 218 | 0.70% |
| 2024-08-23 | 4.110 | 4.050 | -0.050 | -1.22% | 4.010 | 4.130 | 4743 | 191 | 0.62% |
| 2024-08-22 | 4.180 | 4.100 | -0.100 | -2.38% | 4.040 | 4.190 | 8740 | 358 | 1.14% |
| 2024-08-21 | 4.220 | 4.200 | -0.040 | -0.94% | 4.150 | 4.320 | 3769 | 159 | 0.49% |
| 2024-08-20 | 4.170 | 4.240 | 0.080 | 1.92% | 4.130 | 4.260 | 5080 | 214 | 0.66% |
| 2024-08-19 | 4.290 | 4.160 | -0.110 | -2.58% | 4.160 | 4.290 | 5507 | 231 | 0.72% |
| 2024-08-16 | 4.380 | 4.270 | -0.050 | -1.16% | 4.230 | 4.380 | 3588 | 153 | 0.47% |
| 2024-08-15 | 4.220 | 4.320 | 0.040 | 0.93% | 4.200 | 4.380 | 6230 | 267 | 0.81% |
| 2024-08-14 | 4.360 | 4.280 | -0.070 | -1.61% | 4.280 | 4.370 | 6391 | 276 | 0.83% |
| 2024-08-13 | 4.500 | 4.350 | -0.140 | -3.12% | 4.300 | 4.530 | 10361 | 456 | 1.35% |