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 | 7.600 | 8.140 | 0.530 | 6.96% | 7.520 | 8.140 | 95428 | 7529 | 8.14% |
| 2024-11-20 | 7.160 | 7.610 | 0.420 | 5.84% | 7.070 | 7.630 | 65796 | 4895 | 5.61% |
| 2024-11-19 | 7.600 | 7.190 | -0.360 | -4.77% | 6.700 | 7.650 | 81112 | 5764 | 6.92% |
| 2024-11-18 | 7.370 | 7.550 | 0.170 | 2.30% | 7.210 | 7.740 | 55894 | 4201 | 4.77% |
| 2024-11-15 | 7.420 | 7.380 | -0.100 | -1.34% | 7.180 | 7.640 | 47071 | 3486 | 4.02% |
| 2024-11-14 | 7.800 | 7.480 | -0.310 | -3.98% | 7.480 | 7.860 | 47732 | 3676 | 4.07% |
| 2024-11-13 | 7.900 | 7.790 | -0.140 | -1.77% | 7.490 | 7.900 | 61431 | 4706 | 5.24% |
| 2024-11-12 | 8.080 | 7.930 | -0.150 | -1.86% | 7.750 | 8.260 | 71810 | 5725 | 6.13% |
| 2024-11-11 | 8.050 | 8.080 | 0.080 | 1.00% | 7.550 | 8.210 | 85324 | 6723 | 7.28% |
| 2024-11-08 | 8.870 | 8.000 | -0.630 | -7.30% | 7.850 | 8.900 | 151964 | 12477 | 12.96% |
| 2024-11-07 | 7.700 | 8.630 | 0.950 | 12.37% | 7.680 | 8.880 | 183402 | 15388 | 15.65% |
| 2024-11-06 | 7.510 | 7.680 | 0.200 | 2.67% | 7.500 | 8.080 | 175796 | 13698 | 15.00% |
| 2024-11-05 | 6.780 | 7.480 | 0.700 | 10.32% | 6.780 | 7.500 | 142265 | 10279 | 12.14% |
| 2024-11-04 | 6.480 | 6.780 | 0.300 | 4.63% | 6.450 | 6.780 | 58780 | 3905 | 5.01% |
| 2024-11-01 | 6.750 | 6.480 | -0.390 | -5.68% | 6.480 | 6.950 | 79335 | 5323 | 6.77% |
| 2024-10-31 | 7.070 | 6.870 | -0.600 | -8.03% | 6.700 | 7.390 | 159028 | 11137 | 13.57% |
| 2024-10-30 | 7.260 | 7.470 | 0.150 | 2.05% | 7.030 | 7.770 | 158650 | 11704 | 13.53% |
| 2024-10-29 | 6.800 | 7.320 | 0.600 | 8.93% | 6.750 | 7.400 | 165166 | 11659 | 14.09% |
| 2024-10-28 | 6.470 | 6.720 | 0.270 | 4.19% | 6.290 | 6.870 | 114726 | 7538 | 9.79% |
| 2024-10-25 | 6.880 | 6.450 | -0.280 | -4.16% | 6.450 | 7.480 | 227193 | 15775 | 19.38% |
| 2024-10-24 | 6.190 | 6.730 | 0.610 | 9.97% | 6.030 | 7.000 | 204961 | 13381 | 17.49% |
| 2024-10-23 | 5.700 | 6.120 | 0.330 | 5.70% | 5.620 | 6.290 | 141195 | 8526 | 12.05% |
| 2024-10-22 | 5.980 | 5.790 | -0.140 | -2.36% | 5.540 | 6.030 | 107172 | 6217 | 9.14% |
| 2024-10-21 | 5.580 | 5.930 | 0.460 | 8.41% | 5.570 | 6.000 | 107482 | 6229 | 9.17% |
| 2024-10-18 | 5.170 | 5.470 | 0.250 | 4.79% | 5.170 | 5.560 | 85157 | 4605 | 7.27% |
| 2024-10-17 | 5.100 | 5.220 | 0.120 | 2.35% | 5.100 | 5.550 | 83813 | 4464 | 7.15% |
| 2024-10-16 | 4.860 | 5.100 | 0.130 | 2.62% | 4.820 | 5.180 | 41832 | 2113 | 3.57% |
| 2024-10-15 | 5.000 | 4.970 | -0.120 | -2.36% | 4.850 | 5.230 | 57785 | 2937 | 4.93% |
| 2024-10-14 | 4.840 | 5.090 | 0.340 | 7.16% | 4.750 | 5.150 | 49744 | 2470 | 4.24% |
| 2024-10-11 | 5.110 | 4.750 | -0.360 | -7.05% | 4.670 | 5.190 | 38889 | 1884 | 3.32% |
| 2024-10-10 | 5.250 | 5.110 | 0.050 | 0.99% | 5.020 | 5.430 | 46593 | 2429 | 3.98% |
| 2024-10-09 | 5.500 | 5.060 | -0.810 | -13.80% | 5.000 | 5.630 | 80613 | 4306 | 6.88% |
| 2024-10-08 | 6.130 | 5.870 | 0.870 | 17.40% | 5.260 | 6.320 | 149317 | 8636 | 12.74% |
| 2024-09-30 | 4.440 | 5.000 | 0.750 | 17.65% | 4.330 | 5.050 | 101749 | 4795 | 8.68% |
| 2024-09-27 | 4.010 | 4.250 | 0.260 | 6.52% | 4.000 | 4.320 | 54763 | 2291 | 4.67% |
| 2024-09-26 | 3.910 | 3.990 | 0.080 | 2.05% | 3.860 | 3.990 | 14808 | 583 | 1.26% |
| 2024-09-25 | 3.920 | 3.910 | 0.010 | 0.26% | 3.900 | 3.990 | 14769 | 582 | 1.26% |
| 2024-09-24 | 3.800 | 3.900 | 0.070 | 1.83% | 3.800 | 3.920 | 13235 | 514 | 1.13% |
| 2024-09-23 | 3.850 | 3.830 | -0.020 | -0.52% | 3.800 | 3.850 | 3500 | 133 | 0.30% |
| 2024-09-20 | 3.860 | 3.850 | 0.000 | 0.00% | 3.810 | 3.870 | 3771 | 144 | 0.32% |
| 2024-09-19 | 3.810 | 3.850 | 0.020 | 0.52% | 3.780 | 3.870 | 4655 | 178 | 0.40% |
| 2024-09-18 | 3.820 | 3.830 | -0.020 | -0.52% | 3.790 | 3.860 | 5402 | 207 | 0.46% |
| 2024-09-13 | 3.800 | 3.850 | 0.060 | 1.58% | 3.770 | 3.890 | 7262 | 278 | 0.62% |
| 2024-09-12 | 3.800 | 3.790 | 0.020 | 0.53% | 3.770 | 3.810 | 2916 | 110 | 0.25% |
| 2024-09-11 | 3.790 | 3.770 | -0.040 | -1.05% | 3.770 | 3.820 | 2888 | 109 | 0.25% |
| 2024-09-10 | 3.810 | 3.810 | 0.010 | 0.26% | 3.780 | 3.820 | 1634 | 62 | 0.14% |
| 2024-09-09 | 3.780 | 3.800 | 0.020 | 0.53% | 3.770 | 3.810 | 1766 | 66 | 0.15% |
| 2024-09-06 | 3.840 | 3.780 | -0.020 | -0.53% | 3.770 | 3.840 | 1515 | 57 | 0.13% |
| 2024-09-05 | 3.800 | 3.800 | 0.000 | 0.00% | 3.770 | 3.820 | 1680 | 63 | 0.14% |
| 2024-09-04 | 3.790 | 3.800 | -0.030 | -0.78% | 3.780 | 3.820 | 5502 | 208 | 0.47% |
| 2024-09-03 | 3.860 | 3.830 | -0.010 | -0.26% | 3.800 | 3.860 | 6117 | 233 | 0.52% |
| 2024-09-02 | 3.830 | 3.840 | -0.010 | -0.26% | 3.820 | 3.870 | 9874 | 379 | 0.84% |
| 2024-08-30 | 3.770 | 3.850 | 0.150 | 4.05% | 3.760 | 3.860 | 19139 | 729 | 1.63% |
| 2024-08-29 | 3.650 | 3.700 | 0.030 | 0.82% | 3.650 | 3.720 | 4678 | 172 | 0.40% |
| 2024-08-28 | 3.700 | 3.670 | 0.000 | 0.00% | 3.650 | 3.760 | 4367 | 161 | 0.37% |
| 2024-08-27 | 3.700 | 3.670 | -0.060 | -1.61% | 3.650 | 3.730 | 3093 | 113 | 0.26% |
| 2024-08-26 | 3.740 | 3.730 | 0.020 | 0.54% | 3.700 | 3.780 | 3261 | 121 | 0.28% |
| 2024-08-23 | 3.720 | 3.710 | -0.020 | -0.54% | 3.680 | 3.720 | 2625 | 97 | 0.22% |
| 2024-08-22 | 3.790 | 3.730 | -0.060 | -1.58% | 3.710 | 3.790 | 5741 | 214 | 0.49% |
| 2024-08-21 | 3.780 | 3.790 | -0.010 | -0.26% | 3.730 | 3.790 | 4098 | 154 | 0.35% |
| 2024-08-20 | 3.840 | 3.800 | -0.040 | -1.04% | 3.780 | 3.890 | 10944 | 418 | 0.93% |
| 2024-08-19 | 3.860 | 3.840 | -0.020 | -0.52% | 3.810 | 3.860 | 4079 | 156 | 0.35% |
| 2024-08-16 | 3.860 | 3.860 | -0.010 | -0.26% | 3.830 | 3.870 | 4591 | 176 | 0.39% |
| 2024-08-15 | 3.860 | 3.870 | 0.010 | 0.26% | 3.830 | 3.880 | 3035 | 117 | 0.26% |
| 2024-08-14 | 3.890 | 3.860 | -0.020 | -0.52% | 3.840 | 3.890 | 3364 | 129 | 0.29% |
| 2024-08-13 | 3.860 | 3.880 | 0.020 | 0.52% | 3.840 | 3.890 | 2351 | 90 | 0.20% |