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 | 19.110 | 18.790 | -1.730 | -8.43% | 18.720 | 20.870 | 308754 | 60453 | 51.04% |
| 2024-11-20 | 15.470 | 20.520 | 4.700 | 29.71% | 14.640 | 20.560 | 357286 | 65306 | 59.06% |
| 2024-11-19 | 16.800 | 15.820 | -3.100 | -16.38% | 14.900 | 17.230 | 256919 | 41396 | 42.47% |
| 2024-11-18 | 14.940 | 18.920 | 4.360 | 29.95% | 14.920 | 18.920 | 331666 | 59731 | 54.83% |
| 2024-11-15 | 13.000 | 14.560 | 0.850 | 6.20% | 13.000 | 15.550 | 179942 | 25700 | 29.75% |
| 2024-11-14 | 13.350 | 13.710 | 0.890 | 6.94% | 13.020 | 16.480 | 200931 | 29443 | 33.22% |
| 2024-11-13 | 12.130 | 12.820 | 0.720 | 5.95% | 11.500 | 12.880 | 92610 | 11363 | 15.31% |
| 2024-11-12 | 12.960 | 12.100 | -0.720 | -5.62% | 11.880 | 12.970 | 103496 | 12707 | 17.11% |
| 2024-11-11 | 13.000 | 12.820 | 0.130 | 1.02% | 12.450 | 13.420 | 115675 | 14986 | 19.12% |
| 2024-11-08 | 14.600 | 12.690 | -2.230 | -14.95% | 12.520 | 14.900 | 227126 | 31193 | 37.55% |
| 2024-11-07 | 11.150 | 14.920 | 3.440 | 29.97% | 10.880 | 14.920 | 307093 | 43913 | 50.76% |
| 2024-11-06 | 12.000 | 11.480 | 0.920 | 8.71% | 10.990 | 12.980 | 131696 | 15813 | 21.77% |
| 2024-11-05 | 9.470 | 10.560 | 1.130 | 11.98% | 9.450 | 10.800 | 94680 | 9585 | 15.65% |
| 2024-11-04 | 9.000 | 9.430 | 0.270 | 2.95% | 9.000 | 9.480 | 39019 | 3620 | 6.45% |
| 2024-11-01 | 9.010 | 9.160 | 0.130 | 1.44% | 8.800 | 9.600 | 58140 | 5393 | 9.61% |
| 2024-10-31 | 9.740 | 9.030 | -0.650 | -6.71% | 8.890 | 9.740 | 52939 | 4858 | 8.75% |
| 2024-10-30 | 9.400 | 9.680 | -0.470 | -4.63% | 9.400 | 10.260 | 72566 | 7042 | 12.00% |
| 2024-10-29 | 9.730 | 10.150 | 0.550 | 5.73% | 9.330 | 10.570 | 83827 | 8198 | 13.86% |
| 2024-10-28 | 9.500 | 9.600 | 0.540 | 5.96% | 8.970 | 9.880 | 72561 | 6873 | 11.99% |
| 2024-10-25 | 9.180 | 9.060 | 0.070 | 0.78% | 8.800 | 9.860 | 72005 | 6741 | 11.90% |
| 2024-10-24 | 8.670 | 8.990 | 0.420 | 4.90% | 8.500 | 9.360 | 60389 | 5445 | 9.98% |
| 2024-10-23 | 8.480 | 8.570 | 0.270 | 3.25% | 8.250 | 8.770 | 35739 | 3075 | 5.91% |
| 2024-10-22 | 8.700 | 8.300 | -0.550 | -6.21% | 8.000 | 8.890 | 48572 | 4106 | 8.03% |
| 2024-10-21 | 7.840 | 8.850 | 1.010 | 12.88% | 7.750 | 8.850 | 69225 | 5870 | 11.44% |
| 2024-10-18 | 7.230 | 7.840 | 0.510 | 6.96% | 7.230 | 8.000 | 38835 | 3027 | 6.42% |
| 2024-10-17 | 7.270 | 7.330 | 0.180 | 2.52% | 7.210 | 7.700 | 25481 | 1889 | 4.21% |
| 2024-10-16 | 6.830 | 7.150 | 0.050 | 0.70% | 6.830 | 7.280 | 9824 | 700 | 1.62% |
| 2024-10-15 | 7.180 | 7.100 | -0.070 | -0.98% | 7.040 | 7.400 | 11209 | 809 | 1.85% |
| 2024-10-14 | 6.960 | 7.170 | 0.220 | 3.17% | 6.890 | 7.310 | 10016 | 712 | 1.66% |
| 2024-10-11 | 7.740 | 6.950 | -0.600 | -7.95% | 6.810 | 7.740 | 15464 | 1100 | 2.56% |
| 2024-10-10 | 7.710 | 7.550 | -0.080 | -1.05% | 7.150 | 7.970 | 21636 | 1660 | 3.58% |
| 2024-10-09 | 8.400 | 7.630 | -1.470 | -16.15% | 7.500 | 8.530 | 35207 | 2864 | 5.82% |
| 2024-10-08 | 9.290 | 9.100 | 1.350 | 17.42% | 8.200 | 9.940 | 77523 | 6938 | 12.82% |
| 2024-09-30 | 6.890 | 7.750 | 1.170 | 17.78% | 6.600 | 7.960 | 57821 | 4257 | 9.56% |
| 2024-09-27 | 6.250 | 6.580 | 0.410 | 6.65% | 6.170 | 6.760 | 31493 | 2040 | 5.21% |
| 2024-09-26 | 6.100 | 6.170 | 0.000 | 0.00% | 6.000 | 6.180 | 13922 | 848 | 2.30% |
| 2024-09-25 | 6.030 | 6.170 | 0.250 | 4.22% | 5.860 | 6.400 | 26483 | 1611 | 4.38% |
| 2024-09-24 | 5.560 | 5.920 | 0.410 | 7.44% | 5.530 | 6.080 | 15445 | 902 | 2.55% |
| 2024-09-23 | 5.530 | 5.510 | -0.050 | -0.90% | 5.510 | 5.680 | 2278 | 126 | 0.38% |
| 2024-09-20 | 5.520 | 5.560 | 0.010 | 0.18% | 5.520 | 5.570 | 1432 | 79 | 0.24% |
| 2024-09-19 | 5.530 | 5.550 | 0.050 | 0.91% | 5.450 | 5.600 | 4424 | 245 | 0.73% |
| 2024-09-18 | 5.590 | 5.500 | -0.090 | -1.61% | 5.410 | 5.660 | 2865 | 158 | 0.47% |
| 2024-09-13 | 5.650 | 5.590 | -0.050 | -0.89% | 5.490 | 5.730 | 8323 | 462 | 1.38% |
| 2024-09-12 | 5.810 | 5.640 | -0.160 | -2.76% | 5.630 | 5.810 | 6042 | 346 | 1.00% |
| 2024-09-11 | 5.860 | 5.800 | -0.060 | -1.02% | 5.760 | 5.880 | 2969 | 172 | 0.49% |
| 2024-09-10 | 5.960 | 5.860 | -0.100 | -1.68% | 5.770 | 5.960 | 5900 | 344 | 0.98% |
| 2024-09-09 | 5.980 | 5.960 | -0.020 | -0.33% | 5.930 | 6.050 | 3892 | 232 | 0.64% |
| 2024-09-06 | 6.030 | 5.980 | -0.020 | -0.33% | 5.930 | 6.170 | 6177 | 375 | 1.02% |
| 2024-09-05 | 6.040 | 6.000 | -0.010 | -0.17% | 5.950 | 6.060 | 3684 | 221 | 0.61% |
| 2024-09-04 | 6.150 | 6.010 | -0.100 | -1.64% | 5.990 | 6.150 | 6590 | 399 | 1.09% |
| 2024-09-03 | 6.120 | 6.110 | -0.030 | -0.49% | 6.080 | 6.200 | 4348 | 265 | 0.72% |
| 2024-09-02 | 6.190 | 6.140 | -0.050 | -0.81% | 6.130 | 6.230 | 5618 | 346 | 0.93% |
| 2024-08-30 | 6.080 | 6.190 | 0.070 | 1.14% | 6.080 | 6.290 | 10541 | 655 | 1.74% |
| 2024-08-29 | 6.100 | 6.120 | -0.130 | -2.08% | 6.060 | 6.270 | 12044 | 740 | 1.99% |
| 2024-08-28 | 6.310 | 6.250 | -0.230 | -3.55% | 6.160 | 6.390 | 14878 | 931 | 2.46% |
| 2024-08-27 | 7.300 | 6.480 | -1.640 | -20.20% | 6.470 | 7.300 | 46231 | 3133 | 7.64% |
| 2024-08-26 | 8.100 | 8.120 | 0.120 | 1.50% | 8.030 | 8.140 | 1659 | 134 | 0.27% |
| 2024-08-23 | 8.030 | 8.000 | -0.030 | -0.37% | 7.950 | 8.050 | 1560 | 124 | 0.26% |
| 2024-08-22 | 8.140 | 8.030 | -0.070 | -0.86% | 8.000 | 8.140 | 2668 | 214 | 0.44% |
| 2024-08-21 | 8.070 | 8.100 | -0.010 | -0.12% | 8.060 | 8.110 | 1411 | 114 | 0.23% |
| 2024-08-20 | 8.180 | 8.110 | -0.010 | -0.12% | 8.110 | 8.250 | 1735 | 141 | 0.29% |
| 2024-08-19 | 8.100 | 8.120 | -0.010 | -0.12% | 8.100 | 8.170 | 1072 | 86 | 0.18% |
| 2024-08-16 | 8.150 | 8.130 | -0.010 | -0.12% | 8.110 | 8.180 | 1456 | 118 | 0.24% |
| 2024-08-15 | 8.180 | 8.140 | -0.010 | -0.12% | 8.070 | 8.180 | 2641 | 214 | 0.44% |
| 2024-08-14 | 8.200 | 8.150 | -0.050 | -0.61% | 8.100 | 8.230 | 3716 | 302 | 0.61% |
| 2024-08-13 | 8.100 | 8.200 | 0.000 | 0.00% | 8.100 | 8.250 | 2117 | 173 | 0.35% |