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 | 12.700 | 14.130 | 1.030 | 7.86% | 12.540 | 14.800 | 133157 | 18441 | 32.11% |
| 2024-11-20 | 11.420 | 13.100 | 1.510 | 13.03% | 11.180 | 13.530 | 117952 | 14844 | 28.44% |
| 2024-11-19 | 12.000 | 11.590 | -0.740 | -6.00% | 10.680 | 12.300 | 74266 | 8474 | 17.91% |
| 2024-11-18 | 11.550 | 12.330 | 0.920 | 8.06% | 11.450 | 12.660 | 95391 | 11611 | 23.00% |
| 2024-11-15 | 11.120 | 11.410 | 0.250 | 2.24% | 11.010 | 11.790 | 45099 | 5149 | 10.88% |
| 2024-11-14 | 11.530 | 11.160 | -0.470 | -4.04% | 11.120 | 11.960 | 43313 | 5021 | 10.44% |
| 2024-11-13 | 11.300 | 11.630 | 0.230 | 2.02% | 10.750 | 11.650 | 38669 | 4342 | 9.32% |
| 2024-11-12 | 11.890 | 11.400 | -0.540 | -4.52% | 11.180 | 12.280 | 48748 | 5700 | 11.75% |
| 2024-11-11 | 11.880 | 11.940 | 0.060 | 0.51% | 11.000 | 12.030 | 67237 | 7707 | 16.21% |
| 2024-11-08 | 12.550 | 11.880 | -0.770 | -6.09% | 11.810 | 12.800 | 80204 | 9914 | 19.34% |
| 2024-11-07 | 12.000 | 12.650 | 0.370 | 3.01% | 11.770 | 13.210 | 117188 | 14789 | 28.26% |
| 2024-11-06 | 11.150 | 12.280 | 1.350 | 12.35% | 11.010 | 13.880 | 119111 | 14660 | 28.72% |
| 2024-11-05 | 10.680 | 10.930 | 0.650 | 6.32% | 10.260 | 11.150 | 77345 | 8394 | 18.65% |
| 2024-11-04 | 9.960 | 10.280 | 0.530 | 5.44% | 9.750 | 10.300 | 43755 | 4396 | 10.55% |
| 2024-11-01 | 9.840 | 9.750 | -0.260 | -2.60% | 9.220 | 10.200 | 53463 | 5226 | 12.89% |
| 2024-10-31 | 10.790 | 10.010 | -0.710 | -6.62% | 9.690 | 10.880 | 68363 | 6987 | 16.48% |
| 2024-10-30 | 11.030 | 10.720 | -0.640 | -5.63% | 10.400 | 11.500 | 88929 | 9653 | 21.44% |
| 2024-10-29 | 10.900 | 11.360 | 0.510 | 4.70% | 10.880 | 11.960 | 98306 | 11252 | 23.71% |
| 2024-10-28 | 10.010 | 10.850 | 0.720 | 7.11% | 9.800 | 10.990 | 91854 | 9634 | 22.15% |
| 2024-10-25 | 9.980 | 10.130 | 0.170 | 1.71% | 9.780 | 10.830 | 113566 | 11794 | 27.39% |
| 2024-10-24 | 9.600 | 9.960 | 0.360 | 3.75% | 9.480 | 10.190 | 77587 | 7671 | 18.71% |
| 2024-10-23 | 9.600 | 9.600 | 0.040 | 0.42% | 9.500 | 10.050 | 67850 | 6606 | 16.36% |
| 2024-10-22 | 11.060 | 9.560 | -1.970 | -17.09% | 9.500 | 11.100 | 123182 | 12682 | 29.70% |
| 2024-10-21 | 10.510 | 11.530 | 0.900 | 8.47% | 10.010 | 11.850 | 183266 | 20245 | 44.19% |
| 2024-10-18 | 9.180 | 10.630 | 0.540 | 5.35% | 9.020 | 12.140 | 209491 | 21088 | 50.52% |
| 2024-10-17 | 9.080 | 10.090 | 1.110 | 12.36% | 8.630 | 11.620 | 240035 | 23783 | 57.88% |
| 2024-10-16 | 6.840 | 8.980 | 2.070 | 29.96% | 6.800 | 8.980 | 198342 | 16359 | 47.83% |
| 2024-10-15 | 6.860 | 6.910 | -0.090 | -1.29% | 6.800 | 7.190 | 21693 | 1519 | 5.23% |
| 2024-10-14 | 6.660 | 7.000 | 0.380 | 5.74% | 6.610 | 7.070 | 29605 | 2047 | 7.14% |
| 2024-10-11 | 7.050 | 6.620 | -0.550 | -7.67% | 6.460 | 7.050 | 19292 | 1302 | 4.65% |
| 2024-10-10 | 7.140 | 7.170 | 0.130 | 1.85% | 6.940 | 7.580 | 24301 | 1764 | 5.86% |
| 2024-10-09 | 7.980 | 7.040 | -1.380 | -16.39% | 7.040 | 7.980 | 38845 | 2931 | 9.37% |
| 2024-10-08 | 8.600 | 8.420 | 1.320 | 18.59% | 7.410 | 9.080 | 69905 | 5712 | 16.86% |
| 2024-09-30 | 6.320 | 7.100 | 1.050 | 17.36% | 6.230 | 7.150 | 58943 | 3987 | 14.21% |
| 2024-09-27 | 5.690 | 6.050 | 0.420 | 7.46% | 5.690 | 6.250 | 20733 | 1235 | 5.00% |
| 2024-09-26 | 5.550 | 5.630 | 0.130 | 2.36% | 5.480 | 5.670 | 5208 | 290 | 1.26% |
| 2024-09-25 | 5.470 | 5.500 | 0.080 | 1.48% | 5.460 | 5.660 | 8862 | 492 | 2.14% |
| 2024-09-24 | 5.360 | 5.420 | 0.080 | 1.50% | 5.320 | 5.460 | 5323 | 287 | 1.28% |
| 2024-09-23 | 5.350 | 5.340 | -0.060 | -1.11% | 5.320 | 5.370 | 1566 | 83 | 0.38% |
| 2024-09-20 | 5.390 | 5.400 | -0.020 | -0.37% | 5.310 | 5.440 | 1650 | 88 | 0.40% |
| 2024-09-19 | 5.380 | 5.420 | 0.040 | 0.74% | 5.350 | 5.460 | 1961 | 106 | 0.47% |
| 2024-09-18 | 5.380 | 5.380 | -0.040 | -0.74% | 5.320 | 5.440 | 4480 | 240 | 1.08% |
| 2024-09-13 | 5.370 | 5.420 | 0.020 | 0.37% | 5.320 | 5.570 | 5696 | 308 | 1.37% |
| 2024-09-12 | 5.480 | 5.400 | -0.040 | -0.74% | 5.340 | 5.480 | 2294 | 123 | 0.55% |
| 2024-09-11 | 5.490 | 5.440 | 0.000 | 0.00% | 5.340 | 5.490 | 4116 | 221 | 0.99% |
| 2024-09-10 | 5.470 | 5.440 | -0.020 | -0.37% | 5.380 | 5.500 | 5028 | 273 | 1.21% |
| 2024-09-09 | 5.470 | 5.460 | -0.040 | -0.73% | 5.420 | 5.510 | 1496 | 81 | 0.36% |
| 2024-09-06 | 5.500 | 5.500 | -0.100 | -1.79% | 5.490 | 5.680 | 3410 | 188 | 0.82% |
| 2024-09-05 | 5.630 | 5.600 | 0.020 | 0.36% | 5.570 | 5.640 | 2456 | 137 | 0.59% |
| 2024-09-04 | 5.640 | 5.580 | -0.110 | -1.93% | 5.580 | 5.690 | 4210 | 235 | 1.02% |
| 2024-09-03 | 5.720 | 5.690 | 0.000 | 0.00% | 5.670 | 5.740 | 1480 | 84 | 0.36% |
| 2024-09-02 | 5.780 | 5.690 | -0.140 | -2.40% | 5.620 | 5.850 | 2916 | 166 | 0.70% |
| 2024-08-30 | 5.730 | 5.830 | 0.080 | 1.39% | 5.710 | 5.880 | 5066 | 295 | 1.22% |
| 2024-08-29 | 5.790 | 5.750 | 0.050 | 0.88% | 5.700 | 5.860 | 2940 | 169 | 0.71% |
| 2024-08-28 | 5.610 | 5.700 | 0.040 | 0.71% | 5.590 | 5.810 | 1890 | 107 | 0.46% |
| 2024-08-27 | 5.650 | 5.660 | -0.040 | -0.70% | 5.530 | 5.660 | 1117 | 62 | 0.27% |
| 2024-08-26 | 5.650 | 5.700 | 0.100 | 1.79% | 5.610 | 5.750 | 1811 | 102 | 0.44% |
| 2024-08-23 | 5.620 | 5.600 | 0.030 | 0.54% | 5.520 | 5.710 | 1600 | 89 | 0.39% |
| 2024-08-22 | 5.660 | 5.570 | -0.120 | -2.11% | 5.560 | 5.740 | 2667 | 149 | 0.64% |
| 2024-08-21 | 5.760 | 5.690 | -0.060 | -1.04% | 5.580 | 5.760 | 2092 | 119 | 0.50% |
| 2024-08-20 | 5.780 | 5.750 | 0.000 | 0.00% | 5.700 | 5.790 | 1260 | 72 | 0.30% |
| 2024-08-19 | 5.820 | 5.750 | -0.070 | -1.20% | 5.720 | 5.840 | 2916 | 168 | 0.70% |
| 2024-08-16 | 5.800 | 5.820 | 0.000 | 0.00% | 5.760 | 5.820 | 1042 | 60 | 0.25% |
| 2024-08-15 | 5.800 | 5.820 | 0.030 | 0.52% | 5.720 | 5.920 | 1308 | 75 | 0.32% |
| 2024-08-14 | 5.780 | 5.790 | -0.030 | -0.52% | 5.740 | 5.810 | 876 | 50 | 0.21% |
| 2024-08-13 | 5.750 | 5.820 | 0.020 | 0.34% | 5.730 | 5.820 | 1294 | 74 | 0.31% |