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 | 11.370 | 14.140 | 3.260 | 29.96% | 11.370 | 14.140 | 161231 | 21441 | 33.65% |
| 2024-11-20 | 10.030 | 10.880 | 0.700 | 6.88% | 10.010 | 10.880 | 32028 | 3343 | 6.68% |
| 2024-11-19 | 9.960 | 10.180 | -0.580 | -5.39% | 9.410 | 10.450 | 34103 | 3390 | 7.12% |
| 2024-11-18 | 10.370 | 10.760 | 0.500 | 4.87% | 10.320 | 11.260 | 42046 | 4533 | 8.77% |
| 2024-11-15 | 10.390 | 10.260 | -0.140 | -1.35% | 10.060 | 10.820 | 27441 | 2871 | 5.73% |
| 2024-11-14 | 10.640 | 10.400 | -0.250 | -2.35% | 10.310 | 10.990 | 19298 | 2056 | 4.03% |
| 2024-11-13 | 10.500 | 10.650 | 0.150 | 1.43% | 9.770 | 10.650 | 22174 | 2271 | 4.63% |
| 2024-11-12 | 10.580 | 10.500 | -0.050 | -0.47% | 10.140 | 10.860 | 23508 | 2463 | 4.91% |
| 2024-11-11 | 11.010 | 10.550 | -0.430 | -3.92% | 10.070 | 11.090 | 31865 | 3332 | 6.65% |
| 2024-11-08 | 12.000 | 10.980 | -0.790 | -6.71% | 10.920 | 12.330 | 54714 | 6319 | 11.42% |
| 2024-11-07 | 11.080 | 11.770 | 0.490 | 4.34% | 10.900 | 11.980 | 74036 | 8546 | 15.45% |
| 2024-11-06 | 11.100 | 11.280 | 0.370 | 3.39% | 10.800 | 11.780 | 73911 | 8337 | 15.42% |
| 2024-11-05 | 9.920 | 10.910 | 0.900 | 8.99% | 9.920 | 11.280 | 73495 | 7791 | 15.34% |
| 2024-11-04 | 9.400 | 10.010 | 0.610 | 6.49% | 9.370 | 10.390 | 51394 | 5073 | 10.73% |
| 2024-11-01 | 10.570 | 9.400 | -1.840 | -16.37% | 9.250 | 10.870 | 58561 | 5931 | 12.22% |
| 2024-10-31 | 9.900 | 11.240 | 0.740 | 7.05% | 9.410 | 11.240 | 109677 | 11073 | 22.89% |
| 2024-10-30 | 13.400 | 10.500 | -2.080 | -16.53% | 10.480 | 13.840 | 133870 | 15676 | 27.94% |
| 2024-10-29 | 10.880 | 12.580 | 2.900 | 29.96% | 10.010 | 12.580 | 148532 | 16984 | 31.00% |
| 2024-10-28 | 7.800 | 9.680 | 2.230 | 29.93% | 7.540 | 9.680 | 115325 | 10093 | 24.07% |
| 2024-10-25 | 7.510 | 7.450 | -0.060 | -0.80% | 7.180 | 8.220 | 62448 | 4860 | 13.03% |
| 2024-10-24 | 7.300 | 7.510 | 0.220 | 3.02% | 7.060 | 7.750 | 46614 | 3462 | 9.73% |
| 2024-10-23 | 7.130 | 7.290 | 0.300 | 4.29% | 7.010 | 7.500 | 42417 | 3075 | 8.85% |
| 2024-10-22 | 7.130 | 6.990 | -0.040 | -0.57% | 6.500 | 7.290 | 42933 | 3005 | 8.96% |
| 2024-10-21 | 6.590 | 7.030 | 0.470 | 7.16% | 6.590 | 7.260 | 51659 | 3604 | 10.78% |
| 2024-10-18 | 6.240 | 6.560 | 0.430 | 7.01% | 6.070 | 6.960 | 34471 | 2255 | 7.19% |
| 2024-10-17 | 5.950 | 6.130 | 0.260 | 4.43% | 5.950 | 6.500 | 24771 | 1539 | 5.17% |
| 2024-10-16 | 5.650 | 5.870 | 0.120 | 2.09% | 5.500 | 5.910 | 7596 | 438 | 1.59% |
| 2024-10-15 | 5.920 | 5.750 | -0.040 | -0.69% | 5.680 | 6.060 | 9857 | 580 | 2.06% |
| 2024-10-14 | 5.530 | 5.790 | 0.260 | 4.70% | 5.470 | 5.870 | 9439 | 538 | 1.97% |
| 2024-10-11 | 6.010 | 5.530 | -0.490 | -8.14% | 5.440 | 6.010 | 12093 | 691 | 2.52% |
| 2024-10-10 | 6.200 | 6.020 | -0.180 | -2.90% | 5.960 | 6.460 | 15338 | 951 | 3.20% |
| 2024-10-09 | 6.200 | 6.200 | -1.080 | -14.84% | 6.120 | 6.840 | 31573 | 2030 | 6.59% |
| 2024-10-08 | 7.050 | 7.280 | 1.410 | 24.02% | 6.200 | 7.510 | 60905 | 4261 | 12.71% |
| 2024-09-30 | 5.200 | 5.870 | 0.870 | 17.40% | 5.150 | 5.980 | 26012 | 1456 | 5.43% |
| 2024-09-27 | 4.750 | 5.000 | 0.300 | 6.38% | 4.730 | 5.090 | 12546 | 620 | 2.62% |
| 2024-09-26 | 4.600 | 4.700 | 0.090 | 1.95% | 4.560 | 4.720 | 3943 | 182 | 0.82% |
| 2024-09-25 | 4.570 | 4.610 | 0.040 | 0.88% | 4.550 | 4.680 | 4930 | 227 | 1.03% |
| 2024-09-24 | 4.410 | 4.570 | 0.110 | 2.47% | 4.400 | 4.630 | 3456 | 156 | 0.72% |
| 2024-09-23 | 4.460 | 4.460 | -0.010 | -0.22% | 4.400 | 4.510 | 967 | 43 | 0.20% |
| 2024-09-20 | 4.510 | 4.470 | 0.010 | 0.22% | 4.430 | 4.520 | 395 | 17 | 0.08% |
| 2024-09-19 | 4.440 | 4.460 | 0.060 | 1.36% | 4.390 | 4.530 | 652 | 29 | 0.14% |
| 2024-09-18 | 4.430 | 4.400 | -0.050 | -1.12% | 4.310 | 4.450 | 1337 | 58 | 0.28% |
| 2024-09-13 | 4.300 | 4.450 | 0.130 | 3.01% | 4.220 | 4.500 | 5922 | 261 | 1.24% |
| 2024-09-12 | 4.350 | 4.320 | -0.030 | -0.69% | 4.300 | 4.370 | 1322 | 57 | 0.28% |
| 2024-09-11 | 4.310 | 4.350 | 0.010 | 0.23% | 4.290 | 4.400 | 615 | 26 | 0.13% |
| 2024-09-10 | 4.290 | 4.340 | 0.010 | 0.23% | 4.280 | 4.350 | 592 | 25 | 0.12% |
| 2024-09-09 | 4.340 | 4.330 | -0.010 | -0.23% | 4.290 | 4.340 | 453 | 19 | 0.09% |
| 2024-09-06 | 4.380 | 4.340 | -0.010 | -0.23% | 4.290 | 4.390 | 752 | 32 | 0.16% |
| 2024-09-05 | 4.330 | 4.350 | 0.000 | 0.00% | 4.330 | 4.400 | 1492 | 65 | 0.31% |
| 2024-09-04 | 4.430 | 4.350 | -0.080 | -1.81% | 4.330 | 4.440 | 1582 | 69 | 0.33% |
| 2024-09-03 | 4.520 | 4.430 | -0.010 | -0.23% | 4.410 | 4.520 | 1391 | 61 | 0.29% |
| 2024-09-02 | 4.560 | 4.440 | -0.140 | -3.06% | 4.430 | 4.600 | 3239 | 145 | 0.68% |
| 2024-08-30 | 4.480 | 4.580 | 0.070 | 1.55% | 4.470 | 4.600 | 2658 | 121 | 0.55% |
| 2024-08-29 | 4.500 | 4.510 | -0.020 | -0.44% | 4.450 | 4.570 | 774 | 34 | 0.16% |
| 2024-08-28 | 4.500 | 4.530 | -0.030 | -0.66% | 4.390 | 4.580 | 2393 | 107 | 0.50% |
| 2024-08-27 | 4.570 | 4.560 | -0.050 | -1.08% | 4.530 | 4.610 | 1144 | 52 | 0.24% |
| 2024-08-26 | 4.530 | 4.610 | -0.010 | -0.22% | 4.530 | 4.690 | 1792 | 82 | 0.37% |
| 2024-08-23 | 4.620 | 4.620 | 0.000 | 0.00% | 4.500 | 4.620 | 1953 | 88 | 0.41% |
| 2024-08-22 | 4.680 | 4.620 | -0.060 | -1.28% | 4.570 | 4.700 | 1096 | 50 | 0.23% |
| 2024-08-21 | 4.610 | 4.680 | 0.050 | 1.08% | 4.570 | 4.740 | 2009 | 93 | 0.42% |
| 2024-08-20 | 4.710 | 4.630 | -0.080 | -1.70% | 4.630 | 4.800 | 2089 | 98 | 0.44% |
| 2024-08-19 | 4.730 | 4.710 | 0.000 | 0.00% | 4.680 | 4.830 | 1238 | 58 | 0.26% |
| 2024-08-16 | 4.740 | 4.710 | -0.040 | -0.84% | 4.680 | 4.850 | 1415 | 67 | 0.30% |
| 2024-08-15 | 4.700 | 4.750 | 0.050 | 1.06% | 4.620 | 4.770 | 1532 | 71 | 0.32% |
| 2024-08-14 | 4.700 | 4.700 | 0.000 | 0.00% | 4.660 | 4.790 | 2150 | 101 | 0.45% |
| 2024-08-13 | 4.660 | 4.700 | -0.090 | -1.88% | 4.660 | 4.780 | 1839 | 87 | 0.38% |