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 | 8.950 | 9.300 | 0.420 | 4.73% | 8.750 | 9.600 | 179242 | 16507 | 18.76% |
| 2024-11-20 | 8.570 | 8.880 | 0.290 | 3.38% | 8.430 | 9.010 | 116915 | 10268 | 12.24% |
| 2024-11-19 | 8.870 | 8.590 | -0.270 | -3.05% | 7.980 | 8.980 | 136756 | 11512 | 14.31% |
| 2024-11-18 | 9.050 | 8.860 | -0.300 | -3.28% | 8.690 | 9.360 | 109791 | 9929 | 11.49% |
| 2024-11-15 | 9.430 | 9.160 | -0.300 | -3.17% | 9.130 | 9.600 | 115073 | 10771 | 12.04% |
| 2024-11-14 | 9.880 | 9.460 | -0.390 | -3.96% | 9.400 | 10.010 | 101895 | 9921 | 10.66% |
| 2024-11-13 | 9.660 | 9.850 | 0.050 | 0.51% | 9.220 | 9.950 | 115583 | 11102 | 12.10% |
| 2024-11-12 | 9.900 | 9.800 | -0.150 | -1.51% | 9.640 | 10.170 | 155198 | 15458 | 16.24% |
| 2024-11-11 | 10.190 | 9.950 | -0.750 | -7.01% | 9.410 | 10.200 | 227056 | 22274 | 23.76% |
| 2024-11-08 | 11.500 | 10.700 | -1.530 | -12.51% | 10.680 | 11.830 | 394461 | 43930 | 41.28% |
| 2024-11-07 | 9.300 | 12.230 | 2.450 | 25.05% | 9.200 | 12.710 | 512837 | 60256 | 53.67% |
| 2024-11-06 | 9.100 | 9.780 | 0.780 | 8.67% | 8.720 | 10.950 | 354226 | 33632 | 37.07% |
| 2024-11-05 | 8.330 | 9.000 | 0.570 | 6.76% | 8.200 | 9.170 | 299686 | 26093 | 31.36% |
| 2024-11-04 | 7.690 | 8.430 | 0.430 | 5.38% | 7.420 | 8.700 | 294078 | 23808 | 30.78% |
| 2024-11-01 | 7.680 | 8.000 | 0.200 | 2.56% | 7.400 | 8.750 | 328939 | 26928 | 34.42% |
| 2024-10-31 | 8.110 | 7.800 | -0.520 | -6.25% | 7.580 | 8.200 | 226992 | 17899 | 23.76% |
| 2024-10-30 | 8.450 | 8.320 | -0.790 | -8.67% | 8.030 | 8.930 | 310931 | 26414 | 32.54% |
| 2024-10-29 | 9.310 | 9.110 | 0.530 | 6.18% | 8.880 | 10.580 | 474384 | 45481 | 49.65% |
| 2024-10-28 | 7.660 | 8.580 | 0.850 | 11.00% | 7.490 | 8.650 | 310364 | 25329 | 32.48% |
| 2024-10-25 | 8.210 | 7.730 | -0.570 | -6.87% | 7.700 | 8.950 | 348603 | 28915 | 36.48% |
| 2024-10-24 | 7.850 | 8.300 | 0.330 | 4.14% | 7.790 | 8.750 | 284239 | 23581 | 29.75% |
| 2024-10-23 | 7.590 | 7.970 | 0.110 | 1.40% | 7.360 | 8.180 | 240727 | 18824 | 25.19% |
| 2024-10-22 | 7.500 | 7.860 | 0.130 | 1.68% | 6.910 | 8.380 | 340359 | 26679 | 35.62% |
| 2024-10-21 | 6.810 | 7.730 | 0.750 | 10.74% | 6.810 | 7.880 | 291367 | 21358 | 30.49% |
| 2024-10-18 | 6.520 | 6.980 | 0.500 | 7.72% | 6.430 | 7.690 | 261143 | 18025 | 27.33% |
| 2024-10-17 | 6.270 | 6.480 | 0.260 | 4.18% | 6.160 | 6.760 | 191535 | 12387 | 20.04% |
| 2024-10-16 | 6.020 | 6.220 | -0.050 | -0.80% | 6.010 | 6.390 | 96285 | 5954 | 10.08% |
| 2024-10-15 | 6.100 | 6.270 | -0.100 | -1.57% | 6.010 | 6.820 | 146138 | 9351 | 15.29% |
| 2024-10-14 | 5.800 | 6.370 | 0.190 | 3.07% | 5.560 | 6.470 | 153603 | 9212 | 16.08% |
| 2024-10-11 | 5.980 | 6.180 | 0.130 | 2.15% | 5.860 | 7.170 | 167087 | 10830 | 17.49% |
| 2024-10-10 | 6.250 | 6.050 | -0.200 | -3.20% | 6.000 | 6.560 | 112416 | 7064 | 11.76% |
| 2024-10-09 | 6.920 | 6.250 | -1.830 | -22.65% | 6.250 | 7.500 | 176247 | 12200 | 18.44% |
| 2024-10-08 | 8.080 | 8.080 | 1.210 | 17.61% | 7.000 | 8.860 | 317653 | 25116 | 33.24% |
| 2024-09-30 | 5.720 | 6.870 | 1.170 | 20.53% | 5.720 | 7.210 | 276647 | 17466 | 28.95% |
| 2024-09-27 | 5.580 | 5.700 | 0.980 | 20.76% | 5.310 | 6.000 | 221969 | 12156 | 23.23% |
| 2024-09-26 | 4.530 | 4.720 | 0.200 | 4.42% | 4.460 | 4.770 | 53914 | 2493 | 5.64% |
| 2024-09-25 | 4.480 | 4.520 | 0.040 | 0.89% | 4.450 | 4.620 | 27971 | 1268 | 2.93% |
| 2024-09-24 | 4.410 | 4.480 | 0.100 | 2.28% | 4.370 | 4.480 | 19232 | 854 | 2.01% |
| 2024-09-23 | 4.350 | 4.380 | 0.000 | 0.00% | 4.350 | 4.390 | 6919 | 301 | 0.72% |
| 2024-09-20 | 4.410 | 4.380 | -0.070 | -1.57% | 4.350 | 4.420 | 21365 | 936 | 2.24% |
| 2024-09-19 | 4.370 | 4.450 | 0.110 | 2.53% | 4.350 | 4.590 | 28426 | 1275 | 2.97% |
| 2024-09-18 | 4.360 | 4.340 | -0.050 | -1.14% | 4.300 | 4.400 | 7235 | 313 | 0.76% |
| 2024-09-13 | 4.360 | 4.390 | 0.060 | 1.39% | 4.310 | 4.470 | 13462 | 591 | 1.41% |
| 2024-09-12 | 4.370 | 4.330 | -0.030 | -0.69% | 4.320 | 4.390 | 6011 | 261 | 0.63% |
| 2024-09-11 | 4.370 | 4.360 | -0.040 | -0.91% | 4.340 | 4.390 | 6166 | 268 | 0.65% |
| 2024-09-10 | 4.400 | 4.400 | 0.020 | 0.46% | 4.340 | 4.400 | 4913 | 214 | 0.51% |
| 2024-09-09 | 4.370 | 4.380 | 0.010 | 0.23% | 4.330 | 4.430 | 7183 | 314 | 0.75% |
| 2024-09-06 | 4.520 | 4.370 | -0.110 | -2.46% | 4.360 | 4.520 | 14854 | 656 | 1.55% |
| 2024-09-05 | 4.450 | 4.480 | 0.030 | 0.67% | 4.450 | 4.490 | 9316 | 416 | 0.97% |
| 2024-09-04 | 4.470 | 4.450 | -0.030 | -0.67% | 4.430 | 4.490 | 11652 | 519 | 1.22% |
| 2024-09-03 | 4.460 | 4.480 | -0.010 | -0.22% | 4.460 | 4.530 | 15041 | 674 | 1.57% |
| 2024-09-02 | 4.580 | 4.490 | -0.110 | -2.39% | 4.490 | 4.590 | 25421 | 1152 | 2.66% |
| 2024-08-30 | 4.530 | 4.600 | 0.060 | 1.32% | 4.500 | 4.690 | 38864 | 1785 | 4.07% |
| 2024-08-29 | 4.580 | 4.540 | -0.100 | -2.16% | 4.490 | 4.590 | 31301 | 1417 | 3.28% |
| 2024-08-28 | 4.570 | 4.640 | -0.110 | -2.32% | 4.500 | 4.660 | 47110 | 2154 | 4.93% |
| 2024-08-27 | 4.500 | 4.750 | 0.150 | 3.26% | 4.490 | 4.950 | 72075 | 3416 | 7.54% |
| 2024-08-26 | 4.550 | 4.600 | 0.000 | 0.00% | 4.520 | 4.770 | 34832 | 1616 | 3.65% |
| 2024-08-23 | 4.400 | 4.600 | 0.100 | 2.22% | 4.380 | 4.600 | 39607 | 1771 | 4.14% |
| 2024-08-22 | 4.580 | 4.500 | 0.070 | 1.58% | 4.490 | 4.870 | 47449 | 2194 | 4.97% |
| 2024-08-21 | 4.450 | 4.430 | -0.030 | -0.67% | 4.420 | 4.460 | 7391 | 327 | 0.77% |
| 2024-08-20 | 4.500 | 4.460 | -0.050 | -1.11% | 4.430 | 4.530 | 16731 | 748 | 1.75% |
| 2024-08-19 | 4.520 | 4.510 | -0.010 | -0.22% | 4.480 | 4.550 | 16273 | 733 | 1.70% |
| 2024-08-16 | 4.680 | 4.520 | -0.160 | -3.42% | 4.500 | 4.680 | 37678 | 1720 | 3.94% |
| 2024-08-15 | 4.840 | 4.680 | -0.140 | -2.90% | 4.660 | 4.910 | 49283 | 2341 | 5.16% |
| 2024-08-14 | 4.680 | 4.820 | 0.070 | 1.47% | 4.590 | 4.940 | 61895 | 2947 | 6.48% |
| 2024-08-13 | 4.520 | 4.750 | 0.250 | 5.56% | 4.440 | 4.910 | 68434 | 3225 | 7.16% |