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 | 11.960 | 12.130 | 0.550 | 4.75% | 11.740 | 12.310 | 78365 | 9461 | 6.17% |
| 2024-11-20 | 10.840 | 11.580 | 0.620 | 5.66% | 10.660 | 11.600 | 49088 | 5576 | 3.86% |
| 2024-11-19 | 11.570 | 10.960 | -0.600 | -5.19% | 10.300 | 11.690 | 55314 | 6024 | 4.35% |
| 2024-11-18 | 11.400 | 11.560 | 0.160 | 1.40% | 11.110 | 11.970 | 50160 | 5811 | 3.95% |
| 2024-11-15 | 11.400 | 11.400 | -0.110 | -0.96% | 11.240 | 11.760 | 33138 | 3804 | 2.61% |
| 2024-11-14 | 11.700 | 11.510 | -0.330 | -2.79% | 11.470 | 11.980 | 29701 | 3487 | 2.34% |
| 2024-11-13 | 11.850 | 11.840 | 0.150 | 1.28% | 11.200 | 11.850 | 32212 | 3710 | 2.53% |
| 2024-11-12 | 11.840 | 11.690 | -0.150 | -1.27% | 11.500 | 12.270 | 41780 | 4952 | 3.29% |
| 2024-11-11 | 12.290 | 11.840 | -0.360 | -2.95% | 11.330 | 12.290 | 53247 | 6276 | 4.19% |
| 2024-11-08 | 12.980 | 12.200 | -0.620 | -4.84% | 11.890 | 13.830 | 105768 | 13254 | 8.32% |
| 2024-11-07 | 11.280 | 12.820 | 1.250 | 10.80% | 11.080 | 12.820 | 114113 | 13926 | 8.98% |
| 2024-11-06 | 11.770 | 11.570 | 0.360 | 3.21% | 11.250 | 12.300 | 111741 | 13183 | 8.79% |
| 2024-11-05 | 10.630 | 11.210 | 0.630 | 5.95% | 10.580 | 11.230 | 100898 | 11074 | 7.94% |
| 2024-11-04 | 10.000 | 10.580 | 0.500 | 4.96% | 9.860 | 10.660 | 56579 | 5841 | 4.45% |
| 2024-11-01 | 9.950 | 10.080 | 0.090 | 0.90% | 9.430 | 10.550 | 70350 | 7012 | 5.54% |
| 2024-10-31 | 10.530 | 9.990 | -0.640 | -6.02% | 9.880 | 10.830 | 74958 | 7640 | 5.90% |
| 2024-10-30 | 11.510 | 10.630 | -0.270 | -2.48% | 10.300 | 11.680 | 103297 | 11282 | 8.13% |
| 2024-10-29 | 10.220 | 10.900 | 0.770 | 7.60% | 9.990 | 11.110 | 111465 | 11815 | 8.77% |
| 2024-10-28 | 9.800 | 10.130 | 0.120 | 1.20% | 9.280 | 10.130 | 65461 | 6445 | 5.15% |
| 2024-10-25 | 10.100 | 10.010 | 0.140 | 1.42% | 9.660 | 10.970 | 118911 | 12279 | 9.36% |
| 2024-10-24 | 9.420 | 9.870 | 0.410 | 4.33% | 9.250 | 9.990 | 66550 | 6474 | 5.24% |
| 2024-10-23 | 9.140 | 9.460 | 0.190 | 2.05% | 9.030 | 9.540 | 34502 | 3243 | 2.72% |
| 2024-10-22 | 9.910 | 9.270 | -0.600 | -6.08% | 8.990 | 9.910 | 43261 | 4093 | 3.40% |
| 2024-10-21 | 9.300 | 9.870 | 0.900 | 10.03% | 9.150 | 9.980 | 59385 | 5727 | 4.67% |
| 2024-10-18 | 8.390 | 8.970 | 0.490 | 5.78% | 8.390 | 9.150 | 39481 | 3498 | 3.11% |
| 2024-10-17 | 8.150 | 8.480 | 0.350 | 4.31% | 8.150 | 8.880 | 42887 | 3651 | 3.37% |
| 2024-10-16 | 7.880 | 8.130 | 0.050 | 0.62% | 7.870 | 8.230 | 8789 | 708 | 0.69% |
| 2024-10-15 | 8.190 | 8.080 | -0.180 | -2.18% | 8.050 | 8.460 | 12082 | 996 | 0.95% |
| 2024-10-14 | 8.000 | 8.260 | 0.270 | 3.38% | 7.830 | 8.290 | 16126 | 1302 | 1.27% |
| 2024-10-11 | 8.450 | 7.990 | -0.640 | -7.42% | 7.850 | 8.480 | 21689 | 1762 | 1.71% |
| 2024-10-10 | 8.850 | 8.630 | -0.250 | -2.82% | 8.500 | 9.240 | 21968 | 1941 | 1.73% |
| 2024-10-09 | 9.790 | 8.880 | -1.410 | -13.70% | 8.800 | 9.790 | 37439 | 3429 | 2.95% |
| 2024-10-08 | 10.590 | 10.290 | 1.490 | 16.93% | 9.500 | 11.220 | 65901 | 6630 | 5.19% |
| 2024-09-30 | 7.750 | 8.800 | 1.330 | 17.80% | 7.500 | 9.000 | 52823 | 4360 | 4.16% |
| 2024-09-27 | 7.090 | 7.470 | 0.420 | 5.96% | 7.070 | 7.580 | 28775 | 2124 | 2.26% |
| 2024-09-26 | 7.000 | 7.050 | 0.070 | 1.00% | 6.930 | 7.080 | 4300 | 300 | 0.34% |
| 2024-09-25 | 6.950 | 6.980 | 0.070 | 1.01% | 6.950 | 7.090 | 4251 | 298 | 0.33% |
| 2024-09-24 | 6.810 | 6.910 | 0.080 | 1.17% | 6.770 | 6.960 | 5193 | 356 | 0.41% |
| 2024-09-23 | 6.900 | 6.830 | -0.090 | -1.30% | 6.800 | 6.900 | 1688 | 115 | 0.13% |
| 2024-09-20 | 6.940 | 6.920 | -0.020 | -0.29% | 6.880 | 6.970 | 1114 | 76 | 0.09% |
| 2024-09-19 | 6.780 | 6.940 | 0.050 | 0.73% | 6.750 | 6.990 | 3017 | 208 | 0.24% |
| 2024-09-18 | 6.930 | 6.890 | -0.090 | -1.29% | 6.830 | 6.980 | 3807 | 262 | 0.30% |
| 2024-09-13 | 7.080 | 6.980 | -0.040 | -0.57% | 6.940 | 7.080 | 2022 | 141 | 0.16% |
| 2024-09-12 | 7.100 | 7.020 | -0.090 | -1.27% | 7.000 | 7.100 | 2519 | 177 | 0.20% |
| 2024-09-11 | 7.050 | 7.110 | 0.080 | 1.14% | 6.960 | 7.110 | 2952 | 208 | 0.23% |
| 2024-09-10 | 6.960 | 7.030 | 0.010 | 0.14% | 6.930 | 7.040 | 892 | 62 | 0.07% |
| 2024-09-09 | 6.890 | 7.020 | 0.080 | 1.15% | 6.890 | 7.020 | 3053 | 212 | 0.24% |
| 2024-09-06 | 6.900 | 6.940 | 0.000 | 0.00% | 6.890 | 7.020 | 1599 | 111 | 0.13% |
| 2024-09-05 | 6.860 | 6.940 | 0.060 | 0.87% | 6.850 | 6.980 | 1174 | 81 | 0.09% |
| 2024-09-04 | 6.900 | 6.880 | -0.020 | -0.29% | 6.850 | 6.910 | 874 | 60 | 0.07% |
| 2024-09-03 | 6.870 | 6.900 | 0.010 | 0.15% | 6.870 | 6.950 | 789 | 54 | 0.06% |
| 2024-09-02 | 7.010 | 6.890 | -0.080 | -1.15% | 6.850 | 7.010 | 1465 | 100 | 0.12% |
| 2024-08-30 | 6.860 | 6.970 | 0.070 | 1.01% | 6.860 | 6.980 | 2779 | 192 | 0.22% |
| 2024-08-29 | 6.830 | 6.900 | 0.010 | 0.15% | 6.820 | 6.920 | 1225 | 84 | 0.10% |
| 2024-08-28 | 6.770 | 6.890 | 0.070 | 1.03% | 6.770 | 6.890 | 2317 | 158 | 0.18% |
| 2024-08-27 | 6.930 | 6.820 | -0.070 | -1.02% | 6.820 | 6.930 | 875 | 59 | 0.07% |
| 2024-08-26 | 6.890 | 6.890 | 0.010 | 0.15% | 6.830 | 6.940 | 1674 | 114 | 0.13% |
| 2024-08-23 | 6.940 | 6.880 | 0.000 | 0.00% | 6.840 | 6.940 | 1621 | 111 | 0.13% |
| 2024-08-22 | 6.860 | 6.880 | 0.040 | 0.58% | 6.810 | 6.910 | 1736 | 119 | 0.14% |
| 2024-08-21 | 6.800 | 6.840 | 0.010 | 0.15% | 6.780 | 6.890 | 887 | 60 | 0.07% |
| 2024-08-20 | 6.840 | 6.830 | -0.010 | -0.15% | 6.830 | 6.990 | 2483 | 171 | 0.20% |
| 2024-08-19 | 6.820 | 6.840 | 0.020 | 0.29% | 6.800 | 6.860 | 671 | 45 | 0.05% |
| 2024-08-16 | 6.820 | 6.820 | -0.040 | -0.58% | 6.790 | 6.830 | 2314 | 157 | 0.18% |
| 2024-08-15 | 6.820 | 6.860 | 0.010 | 0.15% | 6.820 | 6.860 | 570 | 39 | 0.04% |
| 2024-08-14 | 6.780 | 6.850 | 0.020 | 0.29% | 6.770 | 6.880 | 2011 | 137 | 0.16% |
| 2024-08-13 | 6.710 | 6.830 | 0.020 | 0.29% | 6.710 | 6.830 | 848 | 57 | 0.07% |