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 | 8.170 | 8.490 | 0.150 | 1.80% | 8.170 | 8.860 | 240432 | 20501 | 10.54% |
| 2024-11-20 | 8.100 | 8.340 | 0.330 | 4.12% | 7.900 | 8.550 | 206804 | 17078 | 9.06% |
| 2024-11-19 | 7.800 | 8.010 | 0.060 | 0.75% | 7.250 | 8.120 | 221155 | 17090 | 9.69% |
| 2024-11-18 | 8.660 | 7.950 | -0.780 | -8.93% | 7.650 | 8.870 | 246310 | 20110 | 10.80% |
| 2024-11-15 | 8.610 | 8.730 | 0.110 | 1.28% | 8.610 | 9.180 | 261086 | 23346 | 11.44% |
| 2024-11-14 | 8.900 | 8.620 | -0.380 | -4.22% | 8.610 | 9.070 | 179144 | 15796 | 7.85% |
| 2024-11-13 | 8.510 | 9.000 | 0.360 | 4.17% | 8.500 | 9.200 | 249177 | 22332 | 10.92% |
| 2024-11-12 | 8.820 | 8.640 | -0.390 | -4.32% | 8.500 | 9.200 | 229252 | 20103 | 10.05% |
| 2024-11-11 | 9.300 | 9.030 | -0.140 | -1.53% | 8.700 | 9.420 | 278317 | 25232 | 12.20% |
| 2024-11-08 | 9.600 | 9.170 | -0.650 | -6.62% | 9.070 | 10.140 | 408739 | 38777 | 17.92% |
| 2024-11-07 | 8.720 | 9.820 | 0.790 | 8.75% | 8.720 | 9.990 | 545970 | 52507 | 23.93% |
| 2024-11-06 | 9.180 | 9.030 | 0.380 | 4.39% | 8.500 | 9.600 | 476371 | 43384 | 20.88% |
| 2024-11-05 | 7.440 | 8.650 | 1.030 | 13.52% | 7.420 | 9.000 | 392982 | 32317 | 17.22% |
| 2024-11-04 | 7.390 | 7.620 | 0.430 | 5.98% | 7.150 | 7.760 | 225629 | 16935 | 9.89% |
| 2024-11-01 | 8.210 | 7.190 | -1.210 | -14.40% | 7.000 | 8.280 | 317151 | 24094 | 13.90% |
| 2024-10-31 | 8.300 | 8.400 | 0.200 | 2.44% | 7.850 | 8.600 | 395642 | 32554 | 17.34% |
| 2024-10-30 | 8.400 | 8.200 | -0.830 | -9.19% | 8.100 | 9.270 | 475729 | 40400 | 20.85% |
| 2024-10-29 | 10.280 | 9.030 | -0.630 | -6.52% | 9.000 | 11.000 | 744514 | 75134 | 32.63% |
| 2024-10-28 | 8.800 | 9.660 | 1.380 | 16.67% | 8.150 | 9.950 | 764896 | 69979 | 33.53% |
| 2024-10-25 | 7.500 | 8.280 | 0.480 | 6.15% | 7.420 | 9.950 | 865059 | 74101 | 37.92% |
| 2024-10-24 | 7.340 | 7.800 | -0.030 | -0.38% | 7.330 | 8.490 | 660638 | 52216 | 28.96% |
| 2024-10-23 | 8.540 | 7.830 | -0.420 | -5.09% | 7.200 | 8.800 | 941587 | 74853 | 41.27% |
| 2024-10-22 | 6.340 | 8.250 | 1.900 | 29.92% | 5.630 | 8.250 | 1007002 | 78350 | 44.14% |
| 2024-10-21 | 5.100 | 6.350 | 1.350 | 27.00% | 5.090 | 6.360 | 611626 | 35301 | 26.81% |
| 2024-10-18 | 4.610 | 5.000 | 0.380 | 8.23% | 4.500 | 5.180 | 369770 | 17992 | 16.21% |
| 2024-10-17 | 4.400 | 4.620 | 0.170 | 3.82% | 4.350 | 4.860 | 312293 | 14489 | 13.69% |
| 2024-10-16 | 4.070 | 4.450 | -0.050 | -1.11% | 4.010 | 4.570 | 231032 | 9937 | 10.13% |
| 2024-10-15 | 4.530 | 4.500 | -0.060 | -1.32% | 4.430 | 4.850 | 225537 | 10515 | 9.89% |
| 2024-10-14 | 4.350 | 4.560 | 0.260 | 6.05% | 4.210 | 4.620 | 161867 | 7177 | 7.09% |
| 2024-10-11 | 4.700 | 4.300 | -0.490 | -10.23% | 4.110 | 4.720 | 198575 | 8734 | 8.70% |
| 2024-10-10 | 4.990 | 4.790 | 0.030 | 0.63% | 4.700 | 5.240 | 266906 | 13195 | 11.70% |
| 2024-10-09 | 5.660 | 4.760 | -1.120 | -19.05% | 4.610 | 5.660 | 395453 | 20583 | 17.33% |
| 2024-10-08 | 5.880 | 5.880 | 1.350 | 29.80% | 5.030 | 5.880 | 508455 | 28323 | 22.29% |
| 2024-09-30 | 3.830 | 4.530 | 1.000 | 28.33% | 3.600 | 4.570 | 397333 | 16175 | 17.42% |
| 2024-09-27 | 3.320 | 3.530 | 0.280 | 8.62% | 3.250 | 3.750 | 257873 | 8994 | 11.30% |
| 2024-09-26 | 3.000 | 3.250 | 0.190 | 6.21% | 2.980 | 3.280 | 164340 | 5183 | 7.20% |
| 2024-09-25 | 2.900 | 3.060 | 0.150 | 5.15% | 2.900 | 3.270 | 129012 | 3961 | 5.65% |
| 2024-09-24 | 2.810 | 2.910 | 0.100 | 3.56% | 2.790 | 2.910 | 56762 | 1622 | 2.49% |
| 2024-09-23 | 2.810 | 2.810 | -0.040 | -1.40% | 2.800 | 2.850 | 37325 | 1050 | 1.64% |
| 2024-09-20 | 2.850 | 2.850 | -0.050 | -1.72% | 2.840 | 2.920 | 23778 | 682 | 1.04% |
| 2024-09-19 | 2.850 | 2.900 | 0.080 | 2.84% | 2.810 | 2.910 | 41433 | 1191 | 1.82% |
| 2024-09-18 | 2.810 | 2.820 | -0.030 | -1.05% | 2.780 | 2.870 | 34434 | 972 | 1.51% |
| 2024-09-13 | 2.790 | 2.850 | 0.060 | 2.15% | 2.760 | 2.920 | 70875 | 2011 | 3.11% |
| 2024-09-12 | 2.830 | 2.790 | -0.060 | -2.11% | 2.780 | 2.870 | 30699 | 867 | 1.35% |
| 2024-09-11 | 2.830 | 2.850 | 0.000 | 0.00% | 2.810 | 2.880 | 21105 | 600 | 0.93% |
| 2024-09-10 | 2.860 | 2.850 | -0.010 | -0.35% | 2.790 | 2.860 | 24954 | 705 | 1.09% |
| 2024-09-09 | 2.910 | 2.860 | -0.060 | -2.05% | 2.850 | 2.930 | 25044 | 722 | 1.10% |
| 2024-09-06 | 3.000 | 2.920 | -0.060 | -2.01% | 2.920 | 3.000 | 17074 | 503 | 0.75% |
| 2024-09-05 | 2.960 | 2.980 | 0.000 | 0.00% | 2.960 | 3.010 | 24393 | 727 | 1.07% |
| 2024-09-04 | 3.010 | 2.980 | -0.050 | -1.65% | 2.960 | 3.030 | 26964 | 803 | 1.18% |
| 2024-09-03 | 3.030 | 3.030 | 0.000 | 0.00% | 3.000 | 3.060 | 24547 | 742 | 1.08% |
| 2024-09-02 | 3.060 | 3.030 | -0.040 | -1.30% | 3.020 | 3.120 | 38455 | 1171 | 1.69% |
| 2024-08-30 | 3.030 | 3.070 | 0.070 | 2.33% | 3.010 | 3.140 | 52560 | 1623 | 2.30% |
| 2024-08-29 | 2.970 | 3.000 | 0.000 | 0.00% | 2.960 | 3.030 | 20210 | 606 | 0.89% |
| 2024-08-28 | 2.950 | 3.000 | 0.020 | 0.67% | 2.950 | 3.030 | 19755 | 590 | 0.87% |
| 2024-08-27 | 3.060 | 2.980 | -0.080 | -2.61% | 2.980 | 3.070 | 21140 | 636 | 0.93% |
| 2024-08-26 | 3.030 | 3.060 | 0.040 | 1.32% | 2.980 | 3.080 | 24663 | 750 | 1.08% |
| 2024-08-23 | 3.030 | 3.020 | -0.050 | -1.63% | 2.990 | 3.080 | 29103 | 878 | 1.24% |
| 2024-08-22 | 3.220 | 3.070 | -0.110 | -3.46% | 3.030 | 3.220 | 57039 | 1761 | 2.44% |
| 2024-08-21 | 3.190 | 3.180 | -0.020 | -0.63% | 3.160 | 3.290 | 63799 | 2048 | 2.73% |
| 2024-08-20 | 3.120 | 3.200 | 0.080 | 2.56% | 3.100 | 3.250 | 85751 | 2731 | 3.66% |
| 2024-08-19 | 3.150 | 3.120 | -0.020 | -0.64% | 3.120 | 3.190 | 33857 | 1069 | 1.45% |
| 2024-08-16 | 3.160 | 3.140 | 0.000 | 0.00% | 3.140 | 3.220 | 45719 | 1450 | 1.95% |
| 2024-08-15 | 3.050 | 3.140 | 0.060 | 1.95% | 3.050 | 3.200 | 41738 | 1311 | 1.78% |
| 2024-08-14 | 3.050 | 3.080 | 0.020 | 0.65% | 3.040 | 3.190 | 34872 | 1086 | 1.49% |
| 2024-08-13 | 3.050 | 3.060 | 0.010 | 0.33% | 3.000 | 3.070 | 17243 | 524 | 0.74% |