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 | 14.910 | 14.910 | 3.440 | 29.99% | 14.910 | 14.910 | 54944 | 8192 | 12.26% |
| 2024-11-20 | 10.660 | 11.470 | 0.610 | 5.62% | 10.660 | 11.480 | 29691 | 3325 | 6.62% |
| 2024-11-19 | 11.480 | 10.860 | -0.690 | -5.97% | 10.280 | 11.640 | 39412 | 4251 | 8.79% |
| 2024-11-18 | 12.080 | 11.550 | -0.270 | -2.28% | 10.900 | 12.170 | 25903 | 3034 | 5.78% |
| 2024-11-15 | 11.690 | 11.820 | 0.110 | 0.94% | 11.480 | 12.200 | 38993 | 4306 | 8.70% |
| 2024-11-14 | 12.300 | 11.710 | -0.680 | -5.49% | 11.700 | 12.520 | 25130 | 3067 | 5.61% |
| 2024-11-13 | 12.110 | 12.390 | 0.230 | 1.89% | 11.160 | 12.400 | 38719 | 4543 | 8.64% |
| 2024-11-12 | 12.430 | 12.160 | -0.380 | -3.03% | 11.800 | 12.850 | 35729 | 4411 | 7.97% |
| 2024-11-11 | 13.140 | 12.540 | -0.600 | -4.57% | 12.070 | 13.440 | 44599 | 5583 | 9.95% |
| 2024-11-08 | 14.000 | 13.140 | -0.700 | -5.06% | 12.570 | 14.460 | 79523 | 10629 | 17.74% |
| 2024-11-07 | 12.600 | 13.840 | 1.370 | 10.99% | 12.150 | 13.860 | 88977 | 11714 | 19.85% |
| 2024-11-06 | 12.280 | 12.470 | 0.320 | 2.63% | 12.120 | 13.040 | 75623 | 9481 | 16.87% |
| 2024-11-05 | 11.310 | 12.150 | 0.840 | 7.43% | 11.010 | 12.340 | 74923 | 8848 | 16.71% |
| 2024-11-04 | 11.000 | 11.310 | 0.410 | 3.76% | 10.620 | 11.390 | 62535 | 6874 | 13.95% |
| 2024-11-01 | 12.550 | 10.900 | -2.270 | -17.24% | 10.600 | 12.730 | 92526 | 10844 | 20.64% |
| 2024-10-31 | 12.090 | 13.170 | -1.330 | -9.17% | 12.090 | 13.950 | 137952 | 17628 | 30.77% |
| 2024-10-30 | 15.400 | 14.500 | 0.140 | 0.97% | 13.810 | 18.660 | 202217 | 32253 | 45.11% |
| 2024-10-29 | 13.900 | 14.360 | 3.310 | 29.95% | 13.260 | 14.360 | 54469 | 7668 | 12.15% |
| 2024-10-28 | 9.300 | 11.050 | 2.550 | 30.00% | 8.620 | 11.050 | 94674 | 9649 | 21.12% |
| 2024-10-25 | 8.000 | 8.500 | 0.280 | 3.41% | 8.000 | 9.730 | 76022 | 6711 | 16.96% |
| 2024-10-24 | 8.100 | 8.220 | 0.520 | 6.75% | 7.770 | 8.460 | 48324 | 3918 | 10.78% |
| 2024-10-23 | 7.440 | 7.700 | 0.250 | 3.36% | 7.130 | 7.850 | 32165 | 2451 | 7.18% |
| 2024-10-22 | 8.000 | 7.450 | -0.700 | -8.59% | 7.280 | 8.030 | 50412 | 3866 | 11.25% |
| 2024-10-21 | 7.690 | 8.150 | 0.610 | 8.09% | 7.500 | 8.310 | 78193 | 6191 | 17.44% |
| 2024-10-18 | 6.780 | 7.540 | 0.680 | 9.91% | 6.770 | 8.440 | 67968 | 5268 | 15.16% |
| 2024-10-17 | 6.400 | 6.860 | 0.560 | 8.89% | 6.310 | 7.530 | 43030 | 3005 | 9.60% |
| 2024-10-16 | 6.200 | 6.300 | -0.010 | -0.16% | 6.100 | 6.460 | 12779 | 804 | 2.85% |
| 2024-10-15 | 6.470 | 6.310 | -0.270 | -4.10% | 6.280 | 6.720 | 22557 | 1470 | 5.03% |
| 2024-10-14 | 6.250 | 6.580 | 0.550 | 9.12% | 5.990 | 6.690 | 25426 | 1597 | 5.67% |
| 2024-10-11 | 6.550 | 6.030 | -0.500 | -7.66% | 5.880 | 6.550 | 18816 | 1146 | 4.20% |
| 2024-10-10 | 6.670 | 6.530 | -0.080 | -1.21% | 6.060 | 7.080 | 30475 | 2030 | 6.80% |
| 2024-10-09 | 7.580 | 6.610 | -2.020 | -23.41% | 6.340 | 7.950 | 67107 | 4889 | 14.97% |
| 2024-10-08 | 8.200 | 8.630 | 1.990 | 29.97% | 7.470 | 8.630 | 100178 | 8155 | 22.35% |
| 2024-09-30 | 5.650 | 6.640 | 1.330 | 25.05% | 5.410 | 6.760 | 51721 | 3202 | 11.54% |
| 2024-09-27 | 4.930 | 5.310 | 0.420 | 8.59% | 4.920 | 5.370 | 20232 | 1048 | 4.51% |
| 2024-09-26 | 4.780 | 4.890 | 0.120 | 2.52% | 4.730 | 4.950 | 3899 | 187 | 0.87% |
| 2024-09-25 | 4.740 | 4.770 | 0.070 | 1.49% | 4.740 | 4.850 | 4861 | 233 | 1.08% |
| 2024-09-24 | 4.540 | 4.700 | 0.170 | 3.75% | 4.540 | 4.700 | 4280 | 198 | 0.95% |
| 2024-09-23 | 4.570 | 4.530 | -0.050 | -1.09% | 4.520 | 4.590 | 1538 | 69 | 0.34% |
| 2024-09-20 | 4.600 | 4.580 | -0.010 | -0.22% | 4.580 | 4.620 | 1798 | 82 | 0.40% |
| 2024-09-19 | 4.550 | 4.590 | 0.050 | 1.10% | 4.500 | 4.630 | 1932 | 88 | 0.43% |
| 2024-09-18 | 4.600 | 4.540 | -0.050 | -1.09% | 4.490 | 4.610 | 6807 | 307 | 1.52% |
| 2024-09-13 | 4.520 | 4.590 | 0.050 | 1.10% | 4.490 | 4.650 | 3203 | 146 | 0.71% |
| 2024-09-12 | 4.560 | 4.540 | -0.020 | -0.44% | 4.520 | 4.600 | 1891 | 86 | 0.42% |
| 2024-09-11 | 4.590 | 4.560 | -0.020 | -0.44% | 4.530 | 4.630 | 709 | 32 | 0.16% |
| 2024-09-10 | 4.590 | 4.580 | -0.010 | -0.22% | 4.500 | 4.610 | 1887 | 85 | 0.42% |
| 2024-09-09 | 4.660 | 4.590 | -0.010 | -0.22% | 4.520 | 4.660 | 2307 | 105 | 0.51% |
| 2024-09-06 | 4.650 | 4.600 | -0.050 | -1.08% | 4.580 | 4.700 | 2214 | 102 | 0.49% |
| 2024-09-05 | 4.650 | 4.650 | 0.020 | 0.43% | 4.640 | 4.690 | 426 | 19 | 0.09% |
| 2024-09-04 | 4.690 | 4.630 | -0.070 | -1.49% | 4.600 | 4.700 | 1203 | 55 | 0.27% |
| 2024-09-03 | 4.680 | 4.700 | 0.010 | 0.21% | 4.650 | 4.730 | 1070 | 50 | 0.24% |
| 2024-09-02 | 4.700 | 4.690 | -0.040 | -0.85% | 4.610 | 4.770 | 3203 | 150 | 0.71% |
| 2024-08-30 | 4.610 | 4.730 | 0.110 | 2.38% | 4.610 | 4.760 | 4500 | 211 | 1.00% |
| 2024-08-29 | 4.620 | 4.620 | 0.000 | 0.00% | 4.550 | 4.670 | 2662 | 122 | 0.59% |
| 2024-08-28 | 4.620 | 4.620 | -0.060 | -1.28% | 4.600 | 4.750 | 2789 | 130 | 0.62% |
| 2024-08-27 | 4.760 | 4.680 | -0.100 | -2.09% | 4.610 | 4.760 | 2351 | 110 | 0.52% |
| 2024-08-26 | 4.730 | 4.780 | 0.030 | 0.63% | 4.730 | 4.830 | 1931 | 92 | 0.43% |
| 2024-08-23 | 4.730 | 4.750 | 0.040 | 0.85% | 4.680 | 4.770 | 2032 | 95 | 0.45% |
| 2024-08-22 | 4.810 | 4.710 | -0.100 | -2.08% | 4.710 | 4.830 | 4266 | 203 | 0.95% |
| 2024-08-21 | 4.920 | 4.810 | -0.100 | -2.04% | 4.810 | 4.920 | 4114 | 198 | 0.92% |
| 2024-08-20 | 4.900 | 4.910 | -0.030 | -0.61% | 4.890 | 5.030 | 4088 | 203 | 0.91% |
| 2024-08-19 | 4.920 | 4.940 | 0.000 | 0.00% | 4.840 | 4.980 | 3956 | 193 | 0.88% |
| 2024-08-16 | 5.050 | 4.940 | -0.110 | -2.18% | 4.910 | 5.050 | 7357 | 364 | 1.64% |
| 2024-08-15 | 5.040 | 5.050 | -0.050 | -0.98% | 4.950 | 5.140 | 14464 | 727 | 3.23% |
| 2024-08-14 | 5.250 | 5.100 | -0.280 | -5.20% | 5.030 | 5.420 | 28840 | 1495 | 6.43% |
| 2024-08-13 | 5.180 | 5.380 | -0.270 | -4.78% | 5.050 | 5.510 | 42119 | 2204 | 9.40% |