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 | 8.000 | 8.280 | 0.400 | 5.08% | 7.900 | 8.420 | 104788 | 8589 | 9.01% |
| 2024-11-20 | 7.380 | 7.880 | 0.440 | 5.91% | 7.270 | 7.890 | 79784 | 6135 | 6.86% |
| 2024-11-19 | 7.680 | 7.440 | -0.420 | -5.34% | 6.790 | 7.930 | 97511 | 7204 | 8.39% |
| 2024-11-18 | 7.850 | 7.860 | 0.010 | 0.13% | 7.550 | 8.200 | 86899 | 6883 | 7.48% |
| 2024-11-15 | 8.010 | 7.850 | -0.250 | -3.09% | 7.830 | 8.160 | 78014 | 6237 | 6.71% |
| 2024-11-14 | 8.390 | 8.100 | -0.210 | -2.53% | 8.080 | 8.440 | 73931 | 6063 | 6.36% |
| 2024-11-13 | 8.550 | 8.310 | -0.270 | -3.15% | 7.900 | 8.550 | 102636 | 8391 | 8.83% |
| 2024-11-12 | 8.170 | 8.580 | 0.460 | 5.67% | 8.000 | 8.600 | 158917 | 13174 | 13.67% |
| 2024-11-11 | 8.150 | 8.120 | -0.090 | -1.10% | 7.750 | 8.520 | 136870 | 11034 | 11.77% |
| 2024-11-08 | 8.990 | 8.210 | -1.090 | -11.72% | 8.180 | 9.180 | 256790 | 22209 | 22.09% |
| 2024-11-07 | 9.680 | 9.300 | -0.470 | -4.81% | 8.620 | 11.600 | 379956 | 37349 | 32.68% |
| 2024-11-06 | 8.460 | 9.770 | 2.250 | 29.92% | 7.600 | 9.770 | 435819 | 37737 | 37.49% |
| 2024-11-05 | 5.960 | 7.520 | 1.730 | 29.88% | 5.870 | 7.520 | 263015 | 19307 | 22.62% |
| 2024-11-04 | 5.730 | 5.790 | 0.210 | 3.76% | 5.590 | 5.890 | 50049 | 2883 | 4.31% |
| 2024-11-01 | 5.950 | 5.580 | -0.570 | -9.27% | 5.550 | 6.040 | 81457 | 4707 | 7.01% |
| 2024-10-31 | 6.710 | 6.150 | -0.260 | -4.06% | 6.040 | 6.920 | 129505 | 8304 | 11.14% |
| 2024-10-30 | 6.510 | 6.410 | -0.070 | -1.08% | 6.120 | 6.890 | 120725 | 7894 | 10.38% |
| 2024-10-29 | 6.100 | 6.480 | 0.270 | 4.35% | 6.020 | 6.530 | 151054 | 9533 | 12.99% |
| 2024-10-28 | 6.000 | 6.210 | 0.350 | 5.97% | 6.000 | 6.480 | 132015 | 8198 | 11.36% |
| 2024-10-25 | 5.870 | 5.860 | -0.010 | -0.17% | 5.790 | 6.280 | 145465 | 8795 | 12.51% |
| 2024-10-24 | 5.700 | 5.870 | 0.140 | 2.44% | 5.620 | 5.980 | 87975 | 5153 | 7.57% |
| 2024-10-23 | 5.530 | 5.730 | 0.140 | 2.50% | 5.510 | 5.860 | 85870 | 4904 | 7.39% |
| 2024-10-22 | 6.380 | 5.590 | -0.920 | -14.13% | 5.400 | 6.500 | 171645 | 10083 | 14.77% |
| 2024-10-21 | 5.890 | 6.510 | 0.410 | 6.72% | 5.810 | 6.930 | 257531 | 16337 | 22.15% |
| 2024-10-18 | 5.770 | 6.100 | 0.050 | 0.83% | 5.580 | 6.280 | 243260 | 14501 | 20.93% |
| 2024-10-17 | 5.600 | 6.050 | 0.360 | 6.33% | 5.230 | 6.500 | 278550 | 16119 | 23.96% |
| 2024-10-16 | 4.750 | 5.690 | 0.460 | 8.80% | 4.740 | 5.980 | 220250 | 11758 | 18.95% |
| 2024-10-15 | 5.300 | 5.230 | 0.260 | 5.23% | 5.100 | 6.460 | 305217 | 17645 | 26.26% |
| 2024-10-14 | 3.980 | 4.970 | 1.140 | 29.77% | 3.920 | 4.970 | 201239 | 9521 | 17.31% |
| 2024-10-11 | 4.120 | 3.830 | -0.370 | -8.81% | 3.800 | 4.170 | 32080 | 1273 | 2.76% |
| 2024-10-10 | 4.300 | 4.200 | -0.060 | -1.41% | 4.130 | 4.490 | 39559 | 1713 | 3.40% |
| 2024-10-09 | 4.920 | 4.260 | -1.090 | -20.37% | 4.230 | 4.920 | 72026 | 3322 | 6.20% |
| 2024-10-08 | 5.190 | 5.350 | 1.050 | 24.42% | 4.500 | 5.500 | 113811 | 5665 | 9.79% |
| 2024-09-30 | 3.980 | 4.300 | 0.680 | 18.78% | 3.700 | 4.450 | 91912 | 3720 | 7.91% |
| 2024-09-27 | 3.440 | 3.620 | 0.230 | 6.78% | 3.380 | 3.690 | 55767 | 1967 | 4.80% |
| 2024-09-26 | 3.310 | 3.390 | 0.030 | 0.89% | 3.260 | 3.390 | 35174 | 1174 | 3.03% |
| 2024-09-25 | 3.390 | 3.360 | -0.100 | -2.89% | 3.310 | 3.500 | 55101 | 1867 | 4.74% |
| 2024-09-24 | 3.090 | 3.460 | 0.370 | 11.97% | 3.080 | 3.710 | 71274 | 2448 | 6.13% |
| 2024-09-23 | 3.050 | 3.090 | 0.020 | 0.65% | 3.050 | 3.100 | 3146 | 96 | 0.27% |
| 2024-09-20 | 3.070 | 3.070 | -0.010 | -0.32% | 3.040 | 3.090 | 2401 | 73 | 0.21% |
| 2024-09-19 | 3.040 | 3.080 | 0.020 | 0.65% | 3.020 | 3.090 | 5027 | 154 | 0.43% |
| 2024-09-18 | 3.080 | 3.060 | -0.020 | -0.65% | 3.030 | 3.080 | 2481 | 75 | 0.21% |
| 2024-09-13 | 3.030 | 3.080 | 0.040 | 1.32% | 3.010 | 3.130 | 5145 | 157 | 0.44% |
| 2024-09-12 | 3.080 | 3.040 | -0.020 | -0.65% | 3.040 | 3.080 | 1921 | 58 | 0.17% |
| 2024-09-11 | 3.070 | 3.060 | -0.020 | -0.65% | 3.050 | 3.080 | 1270 | 38 | 0.11% |
| 2024-09-10 | 3.080 | 3.080 | 0.010 | 0.33% | 3.030 | 3.100 | 3887 | 119 | 0.33% |
| 2024-09-09 | 3.100 | 3.070 | -0.040 | -1.29% | 3.050 | 3.100 | 1454 | 44 | 0.13% |
| 2024-09-06 | 3.110 | 3.110 | 0.010 | 0.32% | 3.040 | 3.120 | 4818 | 148 | 0.41% |
| 2024-09-05 | 3.090 | 3.100 | 0.030 | 0.98% | 3.060 | 3.110 | 2462 | 76 | 0.21% |
| 2024-09-04 | 3.100 | 3.070 | -0.060 | -1.92% | 3.070 | 3.130 | 6898 | 212 | 0.59% |
| 2024-09-03 | 3.140 | 3.130 | 0.020 | 0.64% | 3.110 | 3.140 | 1342 | 41 | 0.12% |
| 2024-09-02 | 3.170 | 3.110 | -0.040 | -1.27% | 3.110 | 3.190 | 5828 | 182 | 0.50% |
| 2024-08-30 | 3.110 | 3.150 | 0.050 | 1.61% | 3.110 | 3.200 | 12983 | 410 | 1.12% |
| 2024-08-29 | 3.120 | 3.100 | -0.020 | -0.64% | 3.060 | 3.130 | 9281 | 287 | 0.80% |
| 2024-08-28 | 3.120 | 3.120 | -0.020 | -0.64% | 3.070 | 3.260 | 15025 | 472 | 1.29% |
| 2024-08-27 | 3.080 | 3.140 | 0.070 | 2.28% | 3.000 | 3.160 | 14981 | 461 | 1.29% |
| 2024-08-26 | 3.060 | 3.070 | 0.010 | 0.33% | 3.050 | 3.090 | 3713 | 113 | 0.32% |
| 2024-08-23 | 3.060 | 3.060 | 0.000 | 0.00% | 3.030 | 3.080 | 3000 | 91 | 0.26% |
| 2024-08-22 | 3.130 | 3.060 | -0.050 | -1.61% | 3.050 | 3.130 | 3576 | 109 | 0.31% |
| 2024-08-21 | 3.160 | 3.110 | -0.020 | -0.64% | 3.090 | 3.160 | 2605 | 80 | 0.22% |
| 2024-08-20 | 3.120 | 3.130 | 0.020 | 0.64% | 3.100 | 3.200 | 8483 | 266 | 0.73% |
| 2024-08-19 | 3.130 | 3.110 | -0.030 | -0.96% | 3.100 | 3.140 | 3228 | 100 | 0.28% |
| 2024-08-16 | 3.170 | 3.140 | -0.010 | -0.32% | 3.110 | 3.170 | 6141 | 192 | 0.53% |
| 2024-08-15 | 3.140 | 3.150 | 0.010 | 0.32% | 3.110 | 3.170 | 7653 | 240 | 0.66% |
| 2024-08-14 | 3.160 | 3.140 | 0.000 | 0.00% | 3.120 | 3.180 | 6970 | 219 | 0.60% |
| 2024-08-13 | 3.140 | 3.140 | 0.010 | 0.32% | 3.110 | 3.200 | 4657 | 146 | 0.40% |