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 | 9.770 | 10.260 | 0.460 | 4.69% | 9.600 | 10.780 | 104123 | 10709 | 13.78% |
| 2024-11-20 | 9.500 | 9.800 | 0.280 | 2.94% | 9.000 | 9.960 | 84524 | 8154 | 11.19% |
| 2024-11-19 | 9.730 | 9.520 | -0.540 | -5.37% | 8.880 | 10.130 | 103167 | 9650 | 13.66% |
| 2024-11-18 | 10.370 | 10.060 | -0.310 | -2.99% | 9.790 | 10.980 | 112251 | 11580 | 14.86% |
| 2024-11-15 | 10.210 | 10.370 | 0.350 | 3.49% | 9.810 | 10.430 | 109347 | 11063 | 14.47% |
| 2024-11-14 | 10.980 | 10.020 | -0.730 | -6.79% | 10.020 | 11.050 | 130436 | 13819 | 17.27% |
| 2024-11-13 | 11.000 | 10.750 | -1.140 | -9.59% | 10.290 | 11.540 | 218734 | 23839 | 28.95% |
| 2024-11-12 | 9.550 | 11.890 | 2.740 | 29.95% | 9.450 | 11.890 | 279650 | 32274 | 37.02% |
| 2024-11-11 | 9.100 | 9.150 | -0.050 | -0.54% | 8.500 | 9.350 | 55560 | 4930 | 7.35% |
| 2024-11-08 | 10.570 | 9.200 | -0.900 | -8.91% | 9.080 | 10.800 | 81235 | 7881 | 10.75% |
| 2024-11-07 | 9.110 | 10.100 | 0.800 | 8.60% | 8.900 | 10.170 | 113349 | 10997 | 15.00% |
| 2024-11-06 | 9.000 | 9.300 | 0.550 | 6.29% | 8.600 | 9.650 | 100046 | 9234 | 13.24% |
| 2024-11-05 | 8.300 | 8.750 | 0.670 | 8.29% | 8.130 | 8.870 | 97490 | 8321 | 12.90% |
| 2024-11-04 | 7.540 | 8.080 | 0.560 | 7.45% | 7.480 | 8.080 | 58386 | 4565 | 7.73% |
| 2024-11-01 | 7.700 | 7.520 | -0.330 | -4.20% | 7.200 | 8.000 | 57869 | 4407 | 7.66% |
| 2024-10-31 | 8.290 | 7.850 | -0.620 | -7.32% | 7.600 | 8.470 | 86674 | 6875 | 11.47% |
| 2024-10-30 | 8.000 | 8.470 | 0.080 | 0.95% | 7.800 | 9.000 | 115834 | 9669 | 15.33% |
| 2024-10-29 | 7.450 | 8.390 | 1.230 | 17.18% | 7.080 | 8.770 | 165022 | 13172 | 21.84% |
| 2024-10-28 | 7.000 | 7.160 | 0.260 | 3.77% | 6.500 | 7.160 | 65218 | 4557 | 8.63% |
| 2024-10-25 | 7.280 | 6.900 | -0.250 | -3.50% | 6.880 | 7.850 | 111599 | 8208 | 14.77% |
| 2024-10-24 | 6.800 | 7.150 | 0.350 | 5.15% | 6.630 | 7.290 | 85612 | 6077 | 11.33% |
| 2024-10-23 | 6.500 | 6.800 | 0.170 | 2.56% | 6.450 | 6.960 | 62853 | 4230 | 8.32% |
| 2024-10-22 | 6.690 | 6.630 | -0.250 | -3.63% | 6.400 | 7.590 | 102593 | 7080 | 13.58% |
| 2024-10-21 | 6.250 | 6.880 | 0.820 | 13.53% | 6.110 | 6.880 | 80959 | 5281 | 10.72% |
| 2024-10-18 | 5.640 | 6.060 | 0.310 | 5.39% | 5.640 | 6.280 | 58564 | 3527 | 7.75% |
| 2024-10-17 | 5.590 | 5.750 | 0.230 | 4.17% | 5.540 | 6.100 | 53595 | 3094 | 7.09% |
| 2024-10-16 | 5.340 | 5.520 | 0.050 | 0.91% | 5.260 | 5.580 | 22068 | 1204 | 2.92% |
| 2024-10-15 | 5.580 | 5.470 | -0.090 | -1.62% | 5.410 | 5.790 | 32540 | 1819 | 4.31% |
| 2024-10-14 | 5.490 | 5.560 | 0.160 | 2.96% | 5.300 | 5.660 | 25305 | 1396 | 3.35% |
| 2024-10-11 | 5.920 | 5.400 | -0.580 | -9.70% | 5.230 | 5.960 | 32955 | 1833 | 4.36% |
| 2024-10-10 | 5.950 | 5.980 | -0.050 | -0.83% | 5.950 | 6.430 | 39669 | 2427 | 5.25% |
| 2024-10-09 | 6.300 | 6.030 | -0.970 | -13.86% | 6.000 | 6.700 | 44981 | 2831 | 5.95% |
| 2024-10-08 | 7.520 | 7.000 | 1.140 | 19.45% | 6.300 | 7.520 | 78033 | 5390 | 10.33% |
| 2024-09-30 | 5.310 | 5.860 | 0.960 | 19.59% | 5.150 | 6.100 | 55325 | 3086 | 7.32% |
| 2024-09-27 | 4.600 | 4.900 | 0.410 | 9.13% | 4.560 | 4.990 | 28910 | 1384 | 3.83% |
| 2024-09-26 | 4.410 | 4.490 | 0.120 | 2.75% | 4.350 | 4.530 | 9742 | 433 | 1.29% |
| 2024-09-25 | 4.400 | 4.370 | 0.030 | 0.69% | 4.350 | 4.480 | 13188 | 583 | 1.75% |
| 2024-09-24 | 4.270 | 4.340 | 0.100 | 2.36% | 4.220 | 4.350 | 8133 | 349 | 1.08% |
| 2024-09-23 | 4.230 | 4.240 | 0.000 | 0.00% | 4.200 | 4.290 | 3763 | 159 | 0.50% |
| 2024-09-20 | 4.310 | 4.240 | -0.040 | -0.93% | 4.210 | 4.320 | 5269 | 224 | 0.70% |
| 2024-09-19 | 4.280 | 4.280 | 0.010 | 0.23% | 4.210 | 4.330 | 6222 | 266 | 0.82% |
| 2024-09-18 | 4.380 | 4.270 | -0.180 | -4.04% | 4.200 | 4.380 | 14276 | 611 | 1.89% |
| 2024-09-13 | 4.390 | 4.450 | 0.090 | 2.06% | 4.130 | 4.630 | 23214 | 1001 | 3.07% |
| 2024-09-12 | 4.550 | 4.360 | -0.200 | -4.39% | 4.330 | 4.610 | 18526 | 820 | 2.45% |
| 2024-09-11 | 4.640 | 4.560 | -0.120 | -2.56% | 4.540 | 4.650 | 8337 | 382 | 1.10% |
| 2024-09-10 | 4.700 | 4.680 | -0.030 | -0.64% | 4.580 | 4.720 | 10464 | 486 | 1.39% |
| 2024-09-09 | 4.550 | 4.710 | 0.200 | 4.43% | 4.510 | 4.800 | 16273 | 761 | 2.15% |
| 2024-09-06 | 4.570 | 4.510 | -0.060 | -1.31% | 4.490 | 4.630 | 6112 | 277 | 0.81% |
| 2024-09-05 | 4.630 | 4.570 | 0.010 | 0.22% | 4.520 | 4.640 | 4726 | 216 | 0.63% |
| 2024-09-04 | 4.520 | 4.560 | -0.080 | -1.72% | 4.520 | 4.670 | 4279 | 196 | 0.57% |
| 2024-09-03 | 4.740 | 4.640 | -0.030 | -0.64% | 4.600 | 4.740 | 3099 | 144 | 0.41% |
| 2024-09-02 | 4.840 | 4.670 | -0.120 | -2.51% | 4.670 | 4.840 | 6334 | 299 | 0.84% |
| 2024-08-30 | 4.710 | 4.790 | 0.070 | 1.48% | 4.660 | 4.890 | 8382 | 400 | 1.11% |
| 2024-08-29 | 4.660 | 4.720 | 0.080 | 1.72% | 4.640 | 4.740 | 4570 | 214 | 0.60% |
| 2024-08-28 | 4.620 | 4.640 | -0.040 | -0.85% | 4.620 | 4.760 | 3887 | 181 | 0.51% |
| 2024-08-27 | 4.740 | 4.680 | -0.100 | -2.09% | 4.650 | 4.830 | 3584 | 168 | 0.47% |
| 2024-08-26 | 4.710 | 4.780 | 0.060 | 1.27% | 4.680 | 4.840 | 4367 | 208 | 0.58% |
| 2024-08-23 | 4.680 | 4.720 | 0.030 | 0.64% | 4.680 | 4.790 | 3903 | 183 | 0.52% |
| 2024-08-22 | 4.840 | 4.690 | -0.150 | -3.10% | 4.680 | 4.910 | 5996 | 285 | 0.79% |
| 2024-08-21 | 4.880 | 4.840 | -0.040 | -0.82% | 4.830 | 4.910 | 3364 | 163 | 0.45% |
| 2024-08-20 | 4.920 | 4.880 | -0.050 | -1.01% | 4.860 | 5.010 | 5984 | 295 | 0.79% |
| 2024-08-19 | 5.030 | 4.930 | -0.100 | -1.99% | 4.850 | 5.050 | 7841 | 388 | 1.04% |
| 2024-08-16 | 5.050 | 5.030 | 0.000 | 0.00% | 4.980 | 5.100 | 10287 | 516 | 1.36% |
| 2024-08-15 | 4.970 | 5.030 | 0.030 | 0.60% | 4.970 | 5.080 | 6494 | 326 | 0.86% |