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 | 10.200 | 10.680 | 0.580 | 5.74% | 10.200 | 10.800 | 54175 | 5709 | 5.30% |
| 2024-11-20 | 9.500 | 10.100 | 0.510 | 5.32% | 9.400 | 10.160 | 36022 | 3562 | 3.52% |
| 2024-11-19 | 10.200 | 9.590 | -0.600 | -5.89% | 8.890 | 10.250 | 45765 | 4335 | 4.47% |
| 2024-11-18 | 10.130 | 10.190 | 0.110 | 1.09% | 9.830 | 10.680 | 36797 | 3776 | 3.60% |
| 2024-11-15 | 10.060 | 10.080 | 0.010 | 0.10% | 9.750 | 10.330 | 34243 | 3433 | 3.35% |
| 2024-11-14 | 10.300 | 10.070 | -0.210 | -2.04% | 9.930 | 10.700 | 39374 | 4074 | 3.85% |
| 2024-11-13 | 10.320 | 10.280 | -0.020 | -0.19% | 9.420 | 10.400 | 40957 | 4062 | 4.00% |
| 2024-11-12 | 10.020 | 10.300 | 0.230 | 2.28% | 9.930 | 10.550 | 54178 | 5532 | 5.30% |
| 2024-11-11 | 9.780 | 10.070 | 0.100 | 1.00% | 9.360 | 10.180 | 55273 | 5393 | 5.40% |
| 2024-11-08 | 11.300 | 9.970 | -1.210 | -10.82% | 9.970 | 11.410 | 93983 | 9900 | 9.19% |
| 2024-11-07 | 10.520 | 11.180 | 0.200 | 1.82% | 10.010 | 11.610 | 128488 | 14004 | 12.56% |
| 2024-11-06 | 11.130 | 10.980 | 0.260 | 2.43% | 10.510 | 12.860 | 191907 | 21811 | 18.76% |
| 2024-11-05 | 8.290 | 10.720 | 2.470 | 29.94% | 8.170 | 10.720 | 170636 | 16888 | 16.68% |
| 2024-11-04 | 8.250 | 8.250 | 0.440 | 5.63% | 8.070 | 8.490 | 52015 | 4279 | 5.09% |
| 2024-11-01 | 7.960 | 7.810 | -0.230 | -2.86% | 7.560 | 8.270 | 52020 | 4142 | 5.09% |
| 2024-10-31 | 8.420 | 8.040 | -0.400 | -4.74% | 7.880 | 8.420 | 74931 | 6084 | 7.33% |
| 2024-10-30 | 8.430 | 8.440 | -0.060 | -0.71% | 7.910 | 8.910 | 101264 | 8472 | 9.90% |
| 2024-10-29 | 8.030 | 8.500 | 0.950 | 12.58% | 7.550 | 8.840 | 99765 | 8088 | 9.75% |
| 2024-10-28 | 7.050 | 7.550 | 0.700 | 10.22% | 6.900 | 7.550 | 84146 | 6121 | 8.23% |
| 2024-10-25 | 7.300 | 6.850 | -0.230 | -3.25% | 6.850 | 7.620 | 102748 | 7428 | 10.05% |
| 2024-10-24 | 6.480 | 7.080 | 0.340 | 5.04% | 6.420 | 7.180 | 71966 | 4962 | 7.04% |
| 2024-10-23 | 6.770 | 6.740 | 0.390 | 6.14% | 6.700 | 7.490 | 77515 | 5424 | 7.58% |
| 2024-10-22 | 6.410 | 6.350 | -0.020 | -0.31% | 6.100 | 6.770 | 57360 | 3646 | 5.61% |
| 2024-10-21 | 6.150 | 6.370 | 0.440 | 7.42% | 6.090 | 6.490 | 60799 | 3831 | 5.94% |
| 2024-10-18 | 5.680 | 5.930 | 0.200 | 3.49% | 5.580 | 6.090 | 57546 | 3419 | 5.63% |
| 2024-10-17 | 5.600 | 5.730 | 0.150 | 2.69% | 5.580 | 6.010 | 41979 | 2432 | 4.10% |
| 2024-10-16 | 5.380 | 5.580 | 0.160 | 2.95% | 5.300 | 5.600 | 23190 | 1274 | 2.27% |
| 2024-10-15 | 5.530 | 5.420 | -0.160 | -2.87% | 5.320 | 5.650 | 27462 | 1519 | 2.69% |
| 2024-10-14 | 5.180 | 5.580 | 0.490 | 9.63% | 5.100 | 5.640 | 26976 | 1442 | 2.64% |
| 2024-10-11 | 5.550 | 5.090 | -0.540 | -9.59% | 5.000 | 5.550 | 27045 | 1420 | 2.64% |
| 2024-10-10 | 5.420 | 5.630 | 0.190 | 3.49% | 5.250 | 5.990 | 37590 | 2119 | 3.68% |
| 2024-10-09 | 6.090 | 5.440 | -0.970 | -15.13% | 5.400 | 6.170 | 50294 | 2920 | 4.92% |
| 2024-10-08 | 6.600 | 6.410 | 1.300 | 25.44% | 5.380 | 6.600 | 88100 | 5346 | 8.61% |
| 2024-09-30 | 4.520 | 5.110 | 0.800 | 18.56% | 4.430 | 5.250 | 65205 | 3161 | 6.38% |
| 2024-09-27 | 4.100 | 4.310 | 0.280 | 6.95% | 4.060 | 4.420 | 34892 | 1484 | 3.41% |
| 2024-09-26 | 3.940 | 4.030 | 0.070 | 1.77% | 3.920 | 4.100 | 17864 | 713 | 1.75% |
| 2024-09-25 | 3.930 | 3.960 | 0.060 | 1.54% | 3.910 | 4.020 | 18018 | 712 | 1.76% |
| 2024-09-24 | 3.850 | 3.900 | 0.090 | 2.36% | 3.800 | 3.930 | 12459 | 483 | 1.22% |
| 2024-09-23 | 3.830 | 3.810 | -0.040 | -1.04% | 3.810 | 3.850 | 2691 | 103 | 0.26% |
| 2024-09-20 | 3.900 | 3.850 | -0.010 | -0.26% | 3.830 | 3.900 | 3222 | 124 | 0.32% |
| 2024-09-19 | 3.880 | 3.860 | 0.000 | 0.00% | 3.840 | 3.920 | 9280 | 359 | 0.91% |
| 2024-09-18 | 3.830 | 3.860 | 0.000 | 0.00% | 3.800 | 3.930 | 5167 | 199 | 0.51% |
| 2024-09-13 | 3.770 | 3.860 | 0.090 | 2.39% | 3.730 | 3.890 | 7191 | 275 | 0.70% |
| 2024-09-12 | 3.820 | 3.770 | -0.040 | -1.05% | 3.740 | 3.840 | 4376 | 164 | 0.43% |
| 2024-09-11 | 3.790 | 3.810 | 0.000 | 0.00% | 3.780 | 3.820 | 1499 | 56 | 0.15% |
| 2024-09-10 | 3.800 | 3.810 | -0.010 | -0.26% | 3.780 | 3.820 | 1544 | 58 | 0.15% |
| 2024-09-09 | 3.820 | 3.820 | -0.010 | -0.26% | 3.770 | 3.820 | 1991 | 75 | 0.19% |
| 2024-09-06 | 3.840 | 3.830 | -0.010 | -0.26% | 3.810 | 3.840 | 994 | 38 | 0.10% |
| 2024-09-05 | 3.820 | 3.840 | 0.030 | 0.79% | 3.810 | 3.850 | 1423 | 54 | 0.14% |
| 2024-09-04 | 3.850 | 3.810 | -0.060 | -1.55% | 3.810 | 3.880 | 2309 | 88 | 0.23% |
| 2024-09-03 | 3.900 | 3.870 | -0.010 | -0.26% | 3.850 | 3.920 | 2623 | 101 | 0.26% |
| 2024-09-02 | 3.900 | 3.880 | -0.020 | -0.51% | 3.840 | 3.930 | 3739 | 145 | 0.37% |
| 2024-08-30 | 3.830 | 3.900 | 0.130 | 3.45% | 3.830 | 3.970 | 10348 | 404 | 1.01% |
| 2024-08-29 | 3.780 | 3.770 | -0.010 | -0.26% | 3.710 | 3.800 | 2393 | 90 | 0.23% |
| 2024-08-28 | 3.890 | 3.780 | -0.010 | -0.26% | 3.730 | 3.890 | 2078 | 78 | 0.20% |
| 2024-08-27 | 3.800 | 3.790 | -0.040 | -1.04% | 3.770 | 3.860 | 2159 | 81 | 0.21% |
| 2024-08-26 | 3.790 | 3.830 | 0.020 | 0.52% | 3.790 | 3.890 | 2390 | 91 | 0.23% |
| 2024-08-23 | 3.850 | 3.810 | -0.050 | -1.30% | 3.800 | 3.870 | 3560 | 136 | 0.35% |
| 2024-08-22 | 3.960 | 3.860 | -0.080 | -2.03% | 3.860 | 3.960 | 2712 | 106 | 0.27% |
| 2024-08-21 | 3.950 | 3.940 | -0.010 | -0.25% | 3.910 | 3.970 | 7604 | 292 | 0.74% |
| 2024-08-20 | 3.960 | 3.950 | -0.030 | -0.75% | 3.940 | 4.030 | 3418 | 136 | 0.33% |
| 2024-08-19 | 3.980 | 3.980 | 0.000 | 0.00% | 3.960 | 4.000 | 3098 | 123 | 0.30% |
| 2024-08-16 | 4.030 | 3.980 | -0.020 | -0.50% | 3.980 | 4.030 | 4547 | 181 | 0.44% |
| 2024-08-15 | 4.070 | 4.000 | -0.060 | -1.48% | 4.000 | 4.070 | 9807 | 395 | 0.96% |