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 | 10.560 | 0.430 | 4.24% | 9.880 | 11.600 | 215847 | 23198 | 23.26% |
| 2024-11-20 | 8.980 | 10.130 | 1.020 | 11.20% | 8.900 | 10.360 | 167829 | 16478 | 18.08% |
| 2024-11-19 | 9.680 | 9.110 | -0.690 | -7.04% | 8.520 | 9.680 | 106764 | 9758 | 11.50% |
| 2024-11-18 | 9.200 | 9.800 | 0.600 | 6.52% | 8.920 | 10.230 | 130050 | 12529 | 14.01% |
| 2024-11-15 | 9.200 | 9.200 | -0.100 | -1.08% | 9.130 | 9.560 | 66761 | 6215 | 7.19% |
| 2024-11-14 | 9.600 | 9.300 | -0.310 | -3.23% | 9.300 | 9.940 | 74081 | 7110 | 7.98% |
| 2024-11-13 | 9.450 | 9.610 | 0.020 | 0.21% | 9.140 | 9.770 | 64648 | 6062 | 6.97% |
| 2024-11-12 | 10.100 | 9.590 | -0.450 | -4.48% | 9.450 | 10.340 | 94752 | 9321 | 10.21% |
| 2024-11-11 | 9.710 | 10.040 | 0.250 | 2.55% | 9.380 | 10.200 | 102124 | 10010 | 11.00% |
| 2024-11-08 | 10.560 | 9.790 | -0.640 | -6.14% | 9.600 | 10.800 | 150348 | 15107 | 16.20% |
| 2024-11-07 | 9.590 | 10.430 | 0.680 | 6.97% | 9.130 | 10.600 | 219878 | 22146 | 23.69% |
| 2024-11-06 | 9.480 | 9.750 | 0.460 | 4.95% | 9.320 | 10.890 | 241080 | 23997 | 25.98% |
| 2024-11-05 | 7.960 | 9.290 | 1.260 | 15.69% | 7.950 | 9.650 | 219856 | 19568 | 23.69% |
| 2024-11-04 | 7.500 | 8.030 | 0.700 | 9.55% | 7.450 | 8.210 | 87058 | 6759 | 9.38% |
| 2024-11-01 | 8.100 | 7.330 | -0.890 | -10.83% | 7.150 | 8.250 | 119030 | 9131 | 12.83% |
| 2024-10-31 | 8.920 | 8.220 | -0.730 | -8.16% | 8.020 | 8.920 | 157404 | 13287 | 16.96% |
| 2024-10-30 | 8.800 | 8.950 | 0.070 | 0.79% | 8.420 | 9.350 | 173535 | 15480 | 18.70% |
| 2024-10-29 | 8.150 | 8.880 | 0.810 | 10.04% | 8.070 | 9.500 | 217108 | 18578 | 23.39% |
| 2024-10-28 | 7.960 | 8.070 | 0.170 | 2.15% | 7.650 | 8.070 | 118016 | 9323 | 12.72% |
| 2024-10-25 | 8.200 | 7.900 | -0.150 | -1.86% | 7.870 | 8.780 | 222859 | 18465 | 24.01% |
| 2024-10-24 | 7.780 | 8.050 | 0.150 | 1.90% | 7.620 | 8.320 | 155339 | 12445 | 16.74% |
| 2024-10-23 | 8.010 | 7.900 | -0.120 | -1.50% | 7.680 | 8.390 | 167738 | 13566 | 18.07% |
| 2024-10-22 | 8.700 | 8.020 | -1.260 | -13.58% | 8.010 | 9.260 | 271391 | 23171 | 29.24% |
| 2024-10-21 | 7.590 | 9.280 | 1.460 | 18.67% | 7.580 | 9.980 | 391822 | 32731 | 42.22% |
| 2024-10-18 | 6.810 | 7.820 | 0.140 | 1.82% | 6.760 | 8.280 | 391677 | 29784 | 42.21% |
| 2024-10-17 | 8.440 | 7.680 | 0.920 | 13.61% | 7.550 | 8.760 | 501205 | 41164 | 54.01% |
| 2024-10-16 | 5.130 | 6.760 | 1.560 | 30.00% | 5.090 | 6.760 | 210745 | 13413 | 22.71% |
| 2024-10-15 | 5.080 | 5.200 | 0.120 | 2.36% | 4.950 | 5.300 | 50475 | 2621 | 5.44% |
| 2024-10-14 | 4.850 | 5.080 | 0.280 | 5.83% | 4.760 | 5.140 | 45936 | 2295 | 4.95% |
| 2024-10-11 | 5.240 | 4.800 | -0.400 | -7.69% | 4.720 | 5.240 | 36258 | 1784 | 3.91% |
| 2024-10-10 | 5.210 | 5.200 | -0.050 | -0.95% | 5.100 | 5.500 | 44283 | 2349 | 4.77% |
| 2024-10-09 | 5.980 | 5.250 | -1.080 | -17.06% | 5.190 | 6.050 | 66607 | 3772 | 7.18% |
| 2024-10-08 | 6.350 | 6.330 | 1.080 | 20.57% | 5.500 | 6.730 | 101408 | 6159 | 10.93% |
| 2024-09-30 | 4.640 | 5.250 | 0.810 | 18.24% | 4.520 | 5.340 | 84140 | 4124 | 9.07% |
| 2024-09-27 | 4.200 | 4.440 | 0.280 | 6.73% | 4.200 | 4.560 | 49440 | 2166 | 5.33% |
| 2024-09-26 | 4.100 | 4.160 | 0.060 | 1.46% | 4.080 | 4.180 | 16941 | 700 | 1.83% |
| 2024-09-25 | 4.060 | 4.100 | 0.050 | 1.23% | 4.060 | 4.140 | 14179 | 581 | 1.53% |
| 2024-09-24 | 3.950 | 4.050 | 0.120 | 3.05% | 3.920 | 4.070 | 5965 | 238 | 0.64% |
| 2024-09-23 | 3.930 | 3.930 | -0.030 | -0.76% | 3.930 | 3.980 | 2946 | 116 | 0.32% |
| 2024-09-20 | 4.000 | 3.960 | -0.060 | -1.49% | 3.950 | 4.010 | 3252 | 129 | 0.35% |
| 2024-09-19 | 3.970 | 4.020 | 0.050 | 1.26% | 3.930 | 4.030 | 7034 | 280 | 0.76% |
| 2024-09-18 | 3.970 | 3.970 | -0.040 | -1.00% | 3.930 | 4.030 | 3501 | 138 | 0.38% |
| 2024-09-13 | 3.940 | 4.010 | 0.060 | 1.52% | 3.920 | 4.060 | 9105 | 364 | 0.98% |
| 2024-09-12 | 3.940 | 3.950 | 0.000 | 0.00% | 3.920 | 3.980 | 1507 | 59 | 0.16% |
| 2024-09-11 | 3.930 | 3.950 | 0.000 | 0.00% | 3.910 | 3.960 | 2069 | 81 | 0.22% |
| 2024-09-10 | 3.930 | 3.950 | 0.020 | 0.51% | 3.910 | 3.970 | 2388 | 93 | 0.26% |
| 2024-09-09 | 3.940 | 3.930 | -0.020 | -0.51% | 3.920 | 3.980 | 3645 | 143 | 0.39% |
| 2024-09-06 | 4.010 | 3.950 | -0.050 | -1.25% | 3.930 | 4.040 | 6755 | 268 | 0.73% |
| 2024-09-05 | 4.060 | 4.000 | -0.020 | -0.50% | 4.000 | 4.060 | 2565 | 103 | 0.28% |
| 2024-09-04 | 4.020 | 4.020 | -0.050 | -1.23% | 4.010 | 4.070 | 5199 | 209 | 0.56% |
| 2024-09-03 | 4.080 | 4.070 | -0.040 | -0.97% | 4.050 | 4.120 | 3647 | 148 | 0.39% |
| 2024-09-02 | 4.150 | 4.110 | -0.080 | -1.91% | 4.060 | 4.160 | 8991 | 369 | 0.97% |
| 2024-08-30 | 4.000 | 4.190 | 0.150 | 3.71% | 4.000 | 4.260 | 28805 | 1194 | 3.10% |
| 2024-08-29 | 3.960 | 4.040 | 0.030 | 0.75% | 3.960 | 4.050 | 5112 | 205 | 0.55% |
| 2024-08-28 | 3.970 | 4.010 | 0.000 | 0.00% | 3.970 | 4.090 | 5222 | 210 | 0.56% |
| 2024-08-27 | 4.020 | 4.010 | -0.040 | -0.99% | 3.970 | 4.040 | 4742 | 189 | 0.51% |
| 2024-08-26 | 3.940 | 4.050 | 0.060 | 1.50% | 3.940 | 4.050 | 6544 | 262 | 0.71% |
| 2024-08-23 | 3.970 | 3.990 | 0.030 | 0.76% | 3.920 | 3.990 | 6476 | 255 | 0.70% |
| 2024-08-22 | 4.110 | 3.960 | -0.160 | -3.88% | 3.950 | 4.110 | 18879 | 756 | 2.03% |
| 2024-08-21 | 4.170 | 4.120 | -0.110 | -2.60% | 4.060 | 4.200 | 26510 | 1089 | 2.86% |
| 2024-08-20 | 4.280 | 4.230 | 0.100 | 2.42% | 4.200 | 4.480 | 50659 | 2186 | 5.46% |
| 2024-08-19 | 4.180 | 4.130 | -0.050 | -1.20% | 4.110 | 4.190 | 3250 | 134 | 0.35% |
| 2024-08-16 | 4.170 | 4.180 | 0.000 | 0.00% | 4.150 | 4.230 | 8122 | 339 | 0.88% |
| 2024-08-15 | 4.160 | 4.180 | 0.030 | 0.72% | 4.090 | 4.250 | 9677 | 403 | 1.04% |