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 | 10.080 | 10.340 | 0.350 | 3.50% | 9.900 | 10.470 | 58648 | 5993 | 11.53% |
| 2024-11-20 | 9.600 | 9.990 | 0.530 | 5.60% | 9.400 | 10.160 | 45099 | 4401 | 8.87% |
| 2024-11-19 | 9.720 | 9.460 | -0.400 | -4.06% | 8.950 | 9.940 | 36491 | 3411 | 7.17% |
| 2024-11-18 | 9.900 | 9.860 | 0.060 | 0.61% | 9.420 | 10.070 | 33022 | 3232 | 6.49% |
| 2024-11-15 | 9.700 | 9.800 | -0.130 | -1.31% | 9.340 | 10.160 | 41560 | 4075 | 8.17% |
| 2024-11-14 | 10.490 | 9.930 | -0.440 | -4.24% | 9.900 | 10.490 | 40166 | 4071 | 7.90% |
| 2024-11-13 | 9.870 | 10.370 | 0.440 | 4.43% | 9.290 | 10.420 | 71540 | 7029 | 14.07% |
| 2024-11-12 | 10.100 | 9.930 | -0.090 | -0.90% | 9.660 | 10.410 | 45598 | 4561 | 8.97% |
| 2024-11-11 | 9.600 | 10.020 | 0.140 | 1.42% | 9.590 | 10.230 | 46175 | 4548 | 9.08% |
| 2024-11-08 | 10.900 | 9.880 | -0.770 | -7.23% | 9.750 | 10.940 | 89805 | 9257 | 17.66% |
| 2024-11-07 | 11.600 | 10.650 | -0.630 | -5.59% | 10.380 | 11.690 | 123259 | 13526 | 24.24% |
| 2024-11-06 | 13.870 | 11.280 | -0.440 | -3.75% | 11.200 | 13.870 | 202430 | 25115 | 39.80% |
| 2024-11-05 | 11.720 | 11.720 | 2.700 | 29.93% | 11.720 | 11.720 | 56263 | 6594 | 11.06% |
| 2024-11-04 | 7.600 | 9.020 | 1.270 | 16.39% | 7.600 | 9.250 | 94898 | 8056 | 18.66% |
| 2024-11-01 | 7.800 | 7.750 | -0.150 | -1.90% | 7.200 | 8.350 | 70723 | 5487 | 13.91% |
| 2024-10-31 | 8.530 | 7.900 | -0.630 | -7.39% | 7.510 | 8.530 | 92783 | 7383 | 18.24% |
| 2024-10-30 | 7.400 | 8.530 | 1.310 | 18.14% | 7.180 | 9.260 | 109199 | 9082 | 21.47% |
| 2024-10-29 | 7.010 | 7.220 | 0.400 | 5.87% | 6.850 | 7.400 | 64619 | 4613 | 12.71% |
| 2024-10-28 | 6.700 | 6.820 | 0.370 | 5.74% | 6.330 | 6.820 | 52055 | 3439 | 10.24% |
| 2024-10-25 | 6.970 | 6.450 | -0.310 | -4.59% | 6.410 | 7.470 | 94173 | 6572 | 18.52% |
| 2024-10-24 | 6.060 | 6.760 | 0.720 | 11.92% | 6.010 | 6.970 | 100579 | 6615 | 19.78% |
| 2024-10-23 | 5.800 | 6.040 | 0.330 | 5.78% | 5.710 | 6.180 | 43086 | 2589 | 8.47% |
| 2024-10-22 | 6.240 | 5.710 | -0.420 | -6.85% | 5.340 | 6.240 | 79427 | 4719 | 15.62% |
| 2024-10-21 | 5.520 | 6.130 | 0.710 | 13.10% | 5.520 | 6.160 | 87024 | 5122 | 17.11% |
| 2024-10-18 | 5.100 | 5.420 | 0.340 | 6.69% | 5.100 | 5.510 | 53919 | 2891 | 10.60% |
| 2024-10-17 | 5.120 | 5.080 | 0.050 | 0.99% | 5.000 | 5.510 | 54681 | 2881 | 10.75% |
| 2024-10-16 | 4.820 | 5.030 | 0.230 | 4.79% | 4.700 | 5.050 | 28437 | 1404 | 5.59% |
| 2024-10-15 | 4.860 | 4.800 | -0.030 | -0.62% | 4.750 | 5.040 | 22925 | 1129 | 4.51% |
| 2024-10-14 | 4.740 | 4.830 | 0.250 | 5.46% | 4.590 | 4.910 | 32360 | 1546 | 6.36% |
| 2024-10-11 | 4.970 | 4.580 | -0.440 | -8.76% | 4.530 | 5.060 | 29368 | 1396 | 5.77% |
| 2024-10-10 | 5.150 | 5.020 | 0.010 | 0.20% | 4.780 | 5.370 | 26433 | 1346 | 5.20% |
| 2024-10-09 | 5.780 | 5.010 | -1.070 | -17.60% | 4.950 | 5.780 | 56577 | 3032 | 11.12% |
| 2024-10-08 | 6.390 | 6.080 | 1.030 | 20.40% | 5.150 | 6.390 | 88220 | 5121 | 17.35% |
| 2024-09-30 | 4.450 | 5.050 | 0.850 | 20.24% | 4.280 | 5.150 | 94822 | 4431 | 18.64% |
| 2024-09-27 | 3.940 | 4.200 | 0.270 | 6.87% | 3.940 | 4.250 | 26585 | 1101 | 5.23% |
| 2024-09-26 | 3.880 | 3.930 | 0.060 | 1.55% | 3.830 | 3.940 | 6464 | 252 | 1.27% |
| 2024-09-25 | 3.890 | 3.870 | 0.050 | 1.31% | 3.860 | 3.940 | 5419 | 211 | 1.07% |
| 2024-09-24 | 3.750 | 3.820 | 0.090 | 2.41% | 3.690 | 3.830 | 5782 | 219 | 1.14% |
| 2024-09-23 | 3.730 | 3.730 | -0.010 | -0.27% | 3.650 | 3.770 | 1450 | 53 | 0.29% |
| 2024-09-20 | 3.750 | 3.740 | -0.010 | -0.27% | 3.710 | 3.770 | 2901 | 108 | 0.57% |
| 2024-09-19 | 3.710 | 3.750 | 0.040 | 1.08% | 3.690 | 3.770 | 3048 | 114 | 0.60% |
| 2024-09-18 | 3.740 | 3.710 | -0.050 | -1.33% | 3.680 | 3.770 | 3357 | 125 | 0.66% |
| 2024-09-13 | 3.730 | 3.760 | 0.020 | 0.53% | 3.660 | 3.810 | 6150 | 230 | 1.21% |
| 2024-09-12 | 3.780 | 3.740 | -0.010 | -0.27% | 3.720 | 3.790 | 1875 | 70 | 0.37% |
| 2024-09-11 | 3.730 | 3.750 | -0.010 | -0.27% | 3.710 | 3.770 | 1878 | 70 | 0.37% |
| 2024-09-10 | 3.810 | 3.760 | -0.030 | -0.79% | 3.710 | 3.810 | 3314 | 124 | 0.65% |
| 2024-09-09 | 3.790 | 3.790 | 0.000 | 0.00% | 3.770 | 3.820 | 2817 | 106 | 0.55% |
| 2024-09-06 | 3.860 | 3.790 | -0.060 | -1.56% | 3.790 | 3.860 | 2193 | 83 | 0.43% |
| 2024-09-05 | 3.850 | 3.850 | 0.030 | 0.79% | 3.810 | 3.880 | 4750 | 182 | 0.93% |
| 2024-09-04 | 3.820 | 3.820 | -0.120 | -3.05% | 3.790 | 3.890 | 6003 | 229 | 1.18% |
| 2024-09-03 | 3.950 | 3.940 | 0.080 | 2.07% | 3.870 | 3.970 | 7527 | 295 | 1.48% |
| 2024-09-02 | 3.980 | 3.860 | -0.100 | -2.53% | 3.840 | 4.020 | 7914 | 310 | 1.56% |
| 2024-08-30 | 3.940 | 3.960 | 0.060 | 1.54% | 3.880 | 4.030 | 12109 | 478 | 2.38% |
| 2024-08-29 | 3.880 | 3.900 | 0.020 | 0.52% | 3.840 | 3.920 | 4811 | 186 | 0.95% |
| 2024-08-28 | 3.870 | 3.880 | 0.010 | 0.26% | 3.800 | 3.910 | 7314 | 282 | 1.44% |
| 2024-08-27 | 3.900 | 3.870 | 0.010 | 0.26% | 3.840 | 3.900 | 6429 | 248 | 1.49% |
| 2024-08-26 | 3.850 | 3.860 | 0.030 | 0.78% | 3.840 | 3.900 | 4510 | 174 | 1.04% |
| 2024-08-23 | 3.800 | 3.830 | 0.070 | 1.86% | 3.730 | 3.850 | 9530 | 362 | 2.21% |
| 2024-08-22 | 3.850 | 3.760 | -0.060 | -1.57% | 3.680 | 3.850 | 7695 | 288 | 1.78% |
| 2024-08-21 | 3.890 | 3.820 | -0.060 | -1.55% | 3.800 | 3.890 | 4822 | 184 | 1.12% |
| 2024-08-20 | 3.920 | 3.880 | -0.020 | -0.51% | 3.840 | 3.960 | 7262 | 282 | 1.68% |
| 2024-08-19 | 3.970 | 3.900 | -0.070 | -1.76% | 3.870 | 3.990 | 4693 | 184 | 1.09% |
| 2024-08-16 | 4.010 | 3.970 | -0.030 | -0.75% | 3.950 | 4.030 | 3276 | 130 | 0.76% |
| 2024-08-15 | 4.010 | 4.000 | 0.000 | 0.00% | 3.950 | 4.070 | 5560 | 223 | 1.29% |
| 2024-08-14 | 4.060 | 4.000 | -0.050 | -1.23% | 3.950 | 4.070 | 4837 | 194 | 1.12% |
| 2024-08-13 | 4.070 | 4.050 | 0.000 | 0.00% | 4.020 | 4.070 | 5234 | 211 | 1.21% |