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 | 20.000 | 21.980 | 0.790 | 3.73% | 19.500 | 25.050 | 307907 | 68548 | 68.12% |
| 2024-11-20 | 16.500 | 21.190 | 4.890 | 30.00% | 16.460 | 21.190 | 262754 | 50432 | 58.13% |
| 2024-11-19 | 15.500 | 16.300 | -1.580 | -8.84% | 15.000 | 17.770 | 201767 | 33018 | 44.64% |
| 2024-11-18 | 21.000 | 17.880 | -1.920 | -9.70% | 17.770 | 23.580 | 267721 | 56764 | 59.23% |
| 2024-11-15 | 17.200 | 19.800 | 1.040 | 5.54% | 17.000 | 23.970 | 293053 | 57622 | 64.84% |
| 2024-11-14 | 18.400 | 18.760 | 2.640 | 16.38% | 16.770 | 20.900 | 333195 | 61650 | 73.72% |
| 2024-11-13 | 13.240 | 16.120 | 3.720 | 30.00% | 13.000 | 16.120 | 238191 | 35407 | 52.70% |
| 2024-11-12 | 13.310 | 12.400 | -0.700 | -5.34% | 12.220 | 13.750 | 89825 | 11560 | 19.87% |
| 2024-11-11 | 12.690 | 13.100 | -0.240 | -1.80% | 12.020 | 13.130 | 121564 | 15207 | 26.90% |
| 2024-11-08 | 14.000 | 13.340 | -0.590 | -4.24% | 13.220 | 15.870 | 171183 | 24885 | 37.87% |
| 2024-11-07 | 14.990 | 13.930 | -1.020 | -6.82% | 13.500 | 17.880 | 249987 | 39080 | 55.31% |
| 2024-11-06 | 11.720 | 14.950 | 3.450 | 30.00% | 11.590 | 14.950 | 211399 | 30585 | 46.77% |
| 2024-11-05 | 11.000 | 11.500 | 0.540 | 4.93% | 10.350 | 12.100 | 119890 | 13587 | 26.53% |
| 2024-11-04 | 9.300 | 10.960 | 1.500 | 15.86% | 9.200 | 11.470 | 147067 | 15373 | 32.54% |
| 2024-11-01 | 9.390 | 9.460 | -0.030 | -0.32% | 9.030 | 10.300 | 81905 | 7922 | 18.12% |
| 2024-10-31 | 9.880 | 9.490 | -0.350 | -3.56% | 9.080 | 10.010 | 76771 | 7315 | 16.99% |
| 2024-10-30 | 9.900 | 9.840 | -0.310 | -3.05% | 9.280 | 10.430 | 76860 | 7561 | 17.01% |
| 2024-10-29 | 9.480 | 10.150 | 0.790 | 8.44% | 9.200 | 10.490 | 113384 | 11088 | 25.09% |
| 2024-10-28 | 8.900 | 9.360 | 0.080 | 0.86% | 8.500 | 9.400 | 96840 | 8720 | 21.43% |
| 2024-10-25 | 9.450 | 9.280 | 0.180 | 1.98% | 9.010 | 10.800 | 160594 | 15916 | 35.53% |
| 2024-10-24 | 8.810 | 9.100 | 0.100 | 1.11% | 8.570 | 9.450 | 91567 | 8306 | 20.26% |
| 2024-10-23 | 7.920 | 9.000 | 0.880 | 10.84% | 7.920 | 9.550 | 100074 | 8852 | 22.14% |
| 2024-10-22 | 8.500 | 8.120 | -1.230 | -13.16% | 8.090 | 9.110 | 91008 | 7784 | 20.14% |
| 2024-10-21 | 7.720 | 9.350 | 1.910 | 25.67% | 7.600 | 9.590 | 111444 | 9229 | 24.66% |
| 2024-10-18 | 7.100 | 7.440 | 0.290 | 4.06% | 6.700 | 7.670 | 67278 | 4927 | 14.89% |
| 2024-10-17 | 6.600 | 7.150 | 0.580 | 8.83% | 6.590 | 7.800 | 70114 | 5135 | 15.51% |
| 2024-10-16 | 6.320 | 6.570 | 0.120 | 1.86% | 6.280 | 6.600 | 15015 | 973 | 3.32% |
| 2024-10-15 | 6.560 | 6.450 | -0.120 | -1.83% | 6.390 | 6.810 | 19067 | 1264 | 4.22% |
| 2024-10-14 | 6.360 | 6.570 | 0.230 | 3.63% | 6.260 | 6.630 | 19100 | 1238 | 4.23% |
| 2024-10-11 | 6.960 | 6.340 | -0.640 | -9.17% | 6.230 | 7.000 | 25320 | 1645 | 5.60% |
| 2024-10-10 | 7.170 | 6.980 | -0.020 | -0.29% | 6.930 | 7.400 | 31383 | 2225 | 6.94% |
| 2024-10-09 | 7.500 | 7.000 | -1.410 | -16.77% | 6.900 | 8.200 | 44910 | 3402 | 9.94% |
| 2024-10-08 | 8.500 | 8.410 | 1.460 | 21.01% | 7.500 | 8.990 | 80186 | 6606 | 17.74% |
| 2024-09-30 | 6.000 | 6.950 | 1.270 | 22.36% | 5.900 | 7.000 | 56835 | 3644 | 12.57% |
| 2024-09-27 | 5.340 | 5.680 | 0.390 | 7.37% | 5.300 | 5.770 | 27066 | 1518 | 5.99% |
| 2024-09-26 | 5.230 | 5.290 | 0.090 | 1.73% | 5.130 | 5.320 | 9492 | 497 | 2.10% |
| 2024-09-25 | 5.220 | 5.200 | 0.020 | 0.39% | 5.110 | 5.340 | 9880 | 517 | 2.19% |
| 2024-09-24 | 5.080 | 5.180 | 0.130 | 2.57% | 5.060 | 5.180 | 6633 | 340 | 1.47% |
| 2024-09-23 | 5.130 | 5.050 | -0.030 | -0.59% | 5.010 | 5.130 | 2618 | 132 | 0.58% |
| 2024-09-20 | 5.170 | 5.080 | -0.060 | -1.17% | 5.060 | 5.170 | 4127 | 210 | 0.91% |
| 2024-09-19 | 5.090 | 5.140 | 0.060 | 1.18% | 5.070 | 5.190 | 3751 | 192 | 0.83% |
| 2024-09-18 | 5.110 | 5.080 | -0.110 | -2.12% | 5.010 | 5.150 | 4242 | 215 | 0.94% |
| 2024-09-13 | 5.150 | 5.190 | 0.050 | 0.97% | 5.020 | 5.270 | 7319 | 378 | 1.62% |
| 2024-09-12 | 5.130 | 5.140 | -0.040 | -0.77% | 5.130 | 5.190 | 4253 | 219 | 0.94% |
| 2024-09-11 | 5.210 | 5.180 | 0.040 | 0.78% | 5.130 | 5.340 | 5778 | 302 | 1.28% |
| 2024-09-10 | 5.200 | 5.140 | -0.040 | -0.77% | 5.120 | 5.200 | 3709 | 190 | 0.82% |
| 2024-09-09 | 5.160 | 5.180 | 0.020 | 0.39% | 5.140 | 5.230 | 2497 | 129 | 0.55% |
| 2024-09-06 | 5.260 | 5.160 | -0.060 | -1.15% | 5.150 | 5.260 | 7568 | 392 | 1.67% |
| 2024-09-05 | 5.320 | 5.220 | -0.070 | -1.32% | 5.190 | 5.320 | 9178 | 482 | 2.03% |
| 2024-09-04 | 5.170 | 5.290 | 0.030 | 0.57% | 5.150 | 5.520 | 13798 | 738 | 3.05% |
| 2024-09-03 | 5.300 | 5.260 | 0.070 | 1.35% | 5.240 | 5.430 | 6201 | 328 | 1.37% |
| 2024-09-02 | 5.210 | 5.190 | -0.170 | -3.17% | 5.190 | 5.350 | 4989 | 262 | 1.10% |
| 2024-08-30 | 5.260 | 5.360 | 0.020 | 0.37% | 5.210 | 5.410 | 11352 | 606 | 2.51% |
| 2024-08-29 | 5.320 | 5.340 | 0.070 | 1.33% | 5.250 | 5.520 | 7104 | 380 | 1.57% |
| 2024-08-28 | 5.300 | 5.270 | 0.000 | 0.00% | 5.210 | 5.330 | 6261 | 329 | 1.39% |
| 2024-08-27 | 5.590 | 5.270 | -0.360 | -6.39% | 5.240 | 5.590 | 17308 | 939 | 3.83% |
| 2024-08-26 | 5.540 | 5.630 | 0.100 | 1.81% | 5.410 | 5.880 | 15228 | 869 | 3.37% |
| 2024-08-23 | 5.980 | 5.530 | -0.420 | -7.06% | 5.510 | 5.990 | 18470 | 1043 | 4.09% |
| 2024-08-22 | 5.800 | 5.950 | 0.110 | 1.88% | 5.730 | 6.040 | 20344 | 1202 | 4.50% |
| 2024-08-21 | 5.580 | 5.840 | 0.260 | 4.66% | 5.530 | 5.860 | 19804 | 1136 | 4.38% |
| 2024-08-20 | 5.570 | 5.580 | 0.020 | 0.36% | 5.560 | 5.790 | 3990 | 223 | 0.88% |
| 2024-08-19 | 5.740 | 5.560 | -0.140 | -2.46% | 5.550 | 5.740 | 3111 | 174 | 0.69% |
| 2024-08-16 | 5.720 | 5.700 | -0.050 | -0.87% | 5.660 | 5.760 | 6137 | 349 | 1.36% |
| 2024-08-15 | 5.660 | 5.750 | 0.100 | 1.77% | 5.660 | 5.940 | 11024 | 642 | 2.44% |
| 2024-08-14 | 5.600 | 5.650 | 0.080 | 1.44% | 5.560 | 5.800 | 5240 | 295 | 1.16% |
| 2024-08-13 | 5.550 | 5.570 | 0.010 | 0.18% | 5.530 | 5.600 | 3129 | 174 | 0.69% |