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 | 9.500 | 10.460 | 0.770 | 7.95% | 9.400 | 10.780 | 242540 | 24290 | 18.73% |
| 2024-11-20 | 8.680 | 9.690 | 1.040 | 12.02% | 8.670 | 10.550 | 260690 | 25314 | 20.13% |
| 2024-11-19 | 9.250 | 8.650 | -0.650 | -6.99% | 7.980 | 9.260 | 141608 | 12148 | 10.94% |
| 2024-11-18 | 9.380 | 9.300 | 0.050 | 0.54% | 8.950 | 9.650 | 122250 | 11404 | 9.44% |
| 2024-11-15 | 9.060 | 9.250 | 0.050 | 0.54% | 8.760 | 9.600 | 126759 | 11603 | 9.79% |
| 2024-11-14 | 9.090 | 9.200 | 0.100 | 1.10% | 8.930 | 9.800 | 144513 | 13519 | 11.16% |
| 2024-11-13 | 9.150 | 9.100 | -0.150 | -1.62% | 8.730 | 9.330 | 98414 | 8826 | 7.60% |
| 2024-11-12 | 9.000 | 9.250 | 0.300 | 3.35% | 8.820 | 9.250 | 135072 | 12201 | 10.43% |
| 2024-11-11 | 9.010 | 8.950 | -0.250 | -2.72% | 8.500 | 9.200 | 136933 | 12036 | 10.58% |
| 2024-11-08 | 9.640 | 9.200 | -0.240 | -2.54% | 8.930 | 9.940 | 187087 | 17573 | 14.45% |
| 2024-11-07 | 9.650 | 9.440 | 0.220 | 2.39% | 9.250 | 10.570 | 239822 | 23663 | 18.52% |
| 2024-11-06 | 8.810 | 9.220 | 0.180 | 1.99% | 8.810 | 9.860 | 247433 | 22818 | 19.11% |
| 2024-11-05 | 8.470 | 9.040 | 0.760 | 9.18% | 8.380 | 9.490 | 223010 | 19635 | 17.22% |
| 2024-11-04 | 7.800 | 8.280 | 0.640 | 8.38% | 7.640 | 8.300 | 157909 | 12596 | 12.20% |
| 2024-11-01 | 7.790 | 7.640 | -0.190 | -2.43% | 7.460 | 8.180 | 151342 | 11940 | 11.69% |
| 2024-10-31 | 8.050 | 7.830 | -0.450 | -5.43% | 7.600 | 8.350 | 180152 | 14309 | 13.91% |
| 2024-10-30 | 8.060 | 8.280 | 0.280 | 3.50% | 7.800 | 8.520 | 160576 | 13107 | 12.40% |
| 2024-10-29 | 7.800 | 8.000 | 0.350 | 4.58% | 7.600 | 8.150 | 193125 | 15225 | 14.92% |
| 2024-10-28 | 7.360 | 7.650 | 0.290 | 3.94% | 7.160 | 7.720 | 134453 | 10031 | 10.38% |
| 2024-10-25 | 7.540 | 7.360 | -0.010 | -0.14% | 7.300 | 8.140 | 243341 | 18855 | 18.79% |
| 2024-10-24 | 7.000 | 7.370 | 0.370 | 5.29% | 6.910 | 7.700 | 219590 | 16044 | 16.96% |
| 2024-10-23 | 6.610 | 7.000 | 0.340 | 5.11% | 6.540 | 7.120 | 140986 | 9736 | 10.89% |
| 2024-10-22 | 7.100 | 6.660 | -0.380 | -5.40% | 6.520 | 7.110 | 142606 | 9668 | 11.01% |
| 2024-10-21 | 6.580 | 7.040 | 0.510 | 7.81% | 6.580 | 7.150 | 196499 | 13607 | 15.18% |
| 2024-10-18 | 6.110 | 6.530 | 0.330 | 5.32% | 5.980 | 6.670 | 120198 | 7709 | 9.28% |
| 2024-10-17 | 6.080 | 6.200 | 0.240 | 4.03% | 6.000 | 6.500 | 96479 | 6019 | 7.45% |
| 2024-10-16 | 5.530 | 5.960 | 0.350 | 6.24% | 5.450 | 6.180 | 78053 | 4583 | 6.03% |
| 2024-10-15 | 5.570 | 5.610 | 0.000 | 0.00% | 5.500 | 5.800 | 45611 | 2599 | 3.52% |
| 2024-10-14 | 5.470 | 5.610 | 0.210 | 3.89% | 5.380 | 5.670 | 41198 | 2275 | 3.18% |
| 2024-10-11 | 5.840 | 5.400 | -0.380 | -6.57% | 5.280 | 5.840 | 36800 | 2034 | 2.84% |
| 2024-10-10 | 5.830 | 5.780 | 0.000 | 0.00% | 5.700 | 6.140 | 41558 | 2444 | 3.21% |
| 2024-10-09 | 6.550 | 5.780 | -1.170 | -16.83% | 5.770 | 6.550 | 97155 | 5996 | 7.50% |
| 2024-10-08 | 7.400 | 6.950 | 1.010 | 17.00% | 6.250 | 7.400 | 158769 | 10803 | 12.26% |
| 2024-09-30 | 5.290 | 5.940 | 0.860 | 16.93% | 5.130 | 6.060 | 95986 | 5432 | 7.41% |
| 2024-09-27 | 4.770 | 5.080 | 0.340 | 7.17% | 4.770 | 5.160 | 48401 | 2413 | 3.74% |
| 2024-09-26 | 4.700 | 4.740 | 0.050 | 1.07% | 4.630 | 4.760 | 17888 | 840 | 1.38% |
| 2024-09-25 | 4.660 | 4.690 | 0.010 | 0.21% | 4.650 | 4.830 | 23889 | 1131 | 1.85% |
| 2024-09-24 | 4.620 | 4.680 | 0.070 | 1.52% | 4.570 | 4.690 | 35910 | 1668 | 2.77% |
| 2024-09-23 | 4.600 | 4.610 | -0.020 | -0.43% | 4.580 | 4.630 | 2049 | 94 | 0.16% |
| 2024-09-20 | 4.610 | 4.630 | -0.020 | -0.43% | 4.600 | 4.670 | 3631 | 168 | 0.28% |
| 2024-09-19 | 4.580 | 4.650 | 0.110 | 2.42% | 4.510 | 4.690 | 11895 | 551 | 0.92% |
| 2024-09-18 | 4.520 | 4.540 | -0.020 | -0.44% | 4.420 | 4.570 | 9559 | 430 | 0.74% |
| 2024-09-13 | 4.530 | 4.560 | 0.050 | 1.11% | 4.470 | 4.630 | 8011 | 364 | 0.62% |
| 2024-09-12 | 4.530 | 4.510 | -0.020 | -0.44% | 4.470 | 4.560 | 4913 | 221 | 0.38% |
| 2024-09-11 | 4.470 | 4.530 | 0.010 | 0.22% | 4.470 | 4.560 | 4376 | 198 | 0.34% |
| 2024-09-10 | 4.570 | 4.520 | 0.010 | 0.22% | 4.470 | 4.570 | 2071 | 93 | 0.16% |
| 2024-09-09 | 4.530 | 4.510 | 0.020 | 0.45% | 4.410 | 4.530 | 3652 | 164 | 0.28% |
| 2024-09-06 | 4.520 | 4.490 | 0.000 | 0.00% | 4.440 | 4.550 | 7731 | 347 | 0.60% |
| 2024-09-05 | 4.530 | 4.490 | 0.010 | 0.22% | 4.460 | 4.530 | 5829 | 261 | 0.45% |
| 2024-09-04 | 4.590 | 4.480 | -0.060 | -1.32% | 4.470 | 4.590 | 4299 | 193 | 0.33% |
| 2024-09-03 | 4.600 | 4.540 | -0.030 | -0.66% | 4.500 | 4.610 | 4396 | 200 | 0.34% |
| 2024-09-02 | 4.620 | 4.570 | -0.020 | -0.44% | 4.520 | 4.650 | 6432 | 294 | 0.50% |
| 2024-08-30 | 4.530 | 4.590 | 0.070 | 1.55% | 4.500 | 4.670 | 9451 | 435 | 0.73% |
| 2024-08-29 | 4.540 | 4.520 | 0.030 | 0.67% | 4.450 | 4.540 | 3444 | 155 | 0.27% |
| 2024-08-28 | 4.420 | 4.490 | 0.020 | 0.45% | 4.420 | 4.570 | 5119 | 230 | 0.40% |
| 2024-08-27 | 4.560 | 4.470 | -0.070 | -1.54% | 4.430 | 4.560 | 5450 | 243 | 0.42% |
| 2024-08-26 | 4.550 | 4.540 | 0.030 | 0.67% | 4.510 | 4.580 | 3143 | 142 | 0.24% |
| 2024-08-23 | 4.520 | 4.510 | -0.010 | -0.22% | 4.490 | 4.600 | 3119 | 141 | 0.24% |
| 2024-08-22 | 4.710 | 4.520 | -0.140 | -3.00% | 4.430 | 4.730 | 8450 | 387 | 0.65% |
| 2024-08-21 | 4.760 | 4.660 | -0.100 | -2.10% | 4.650 | 4.760 | 7547 | 354 | 0.58% |
| 2024-08-20 | 4.800 | 4.760 | 0.010 | 0.21% | 4.720 | 4.850 | 8721 | 417 | 0.67% |
| 2024-08-19 | 4.810 | 4.750 | -0.010 | -0.21% | 4.700 | 4.810 | 2997 | 141 | 0.23% |
| 2024-08-16 | 4.800 | 4.760 | 0.000 | 0.00% | 4.740 | 4.800 | 3552 | 169 | 0.27% |
| 2024-08-15 | 4.780 | 4.760 | 0.030 | 0.63% | 4.710 | 4.820 | 3522 | 167 | 0.27% |