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 | 12.010 | 13.450 | 1.170 | 9.53% | 12.010 | 13.470 | 62971 | 8185 | 11.61% |
| 2024-11-20 | 11.170 | 12.280 | 1.110 | 9.94% | 11.020 | 12.540 | 49552 | 5940 | 9.14% |
| 2024-11-19 | 11.800 | 11.170 | -0.520 | -4.45% | 10.460 | 12.000 | 31864 | 3572 | 5.87% |
| 2024-11-18 | 11.290 | 11.690 | 0.300 | 2.63% | 11.250 | 11.930 | 26073 | 3037 | 4.81% |
| 2024-11-15 | 11.500 | 11.390 | -0.150 | -1.30% | 11.070 | 11.710 | 17455 | 1999 | 3.22% |
| 2024-11-14 | 11.750 | 11.540 | -0.210 | -1.79% | 11.430 | 11.880 | 17625 | 2053 | 3.25% |
| 2024-11-13 | 11.550 | 11.750 | 0.000 | 0.00% | 11.150 | 11.900 | 22700 | 2599 | 4.19% |
| 2024-11-12 | 11.660 | 11.750 | 0.090 | 0.77% | 11.290 | 12.170 | 25111 | 2954 | 4.63% |
| 2024-11-11 | 11.880 | 11.660 | -0.250 | -2.10% | 11.140 | 12.160 | 29967 | 3461 | 5.52% |
| 2024-11-08 | 12.890 | 11.910 | -0.670 | -5.33% | 11.730 | 13.050 | 44609 | 5507 | 8.22% |
| 2024-11-07 | 12.600 | 12.580 | 0.400 | 3.28% | 12.080 | 13.090 | 61980 | 7793 | 11.43% |
| 2024-11-06 | 11.510 | 12.180 | 0.500 | 4.28% | 11.400 | 12.600 | 68743 | 8219 | 12.67% |
| 2024-11-05 | 10.490 | 11.680 | 1.180 | 11.24% | 10.450 | 11.990 | 52002 | 5981 | 9.59% |
| 2024-11-04 | 9.860 | 10.500 | 0.560 | 5.63% | 9.860 | 10.580 | 30481 | 3109 | 5.62% |
| 2024-11-01 | 10.090 | 9.940 | -0.350 | -3.40% | 9.800 | 10.500 | 25611 | 2583 | 4.72% |
| 2024-10-31 | 11.060 | 10.290 | -0.740 | -6.71% | 10.120 | 11.130 | 37980 | 4006 | 7.00% |
| 2024-10-30 | 10.940 | 11.030 | -0.200 | -1.78% | 10.500 | 11.490 | 54872 | 5995 | 10.12% |
| 2024-10-29 | 10.230 | 11.230 | 1.000 | 9.78% | 10.220 | 11.280 | 65976 | 7061 | 12.16% |
| 2024-10-28 | 9.710 | 10.230 | 0.530 | 5.46% | 9.480 | 10.270 | 38447 | 3835 | 7.09% |
| 2024-10-25 | 10.220 | 9.700 | -0.380 | -3.77% | 9.660 | 10.920 | 57393 | 5963 | 14.64% |
| 2024-10-24 | 9.680 | 10.080 | 0.380 | 3.92% | 9.560 | 10.160 | 44014 | 4360 | 11.23% |
| 2024-10-23 | 9.300 | 9.700 | 0.320 | 3.41% | 9.080 | 10.000 | 34022 | 3251 | 8.68% |
| 2024-10-22 | 10.000 | 9.380 | -0.670 | -6.67% | 9.100 | 10.050 | 37568 | 3569 | 9.59% |
| 2024-10-21 | 9.690 | 10.050 | 0.810 | 8.77% | 9.300 | 10.120 | 66356 | 6481 | 16.93% |
| 2024-10-18 | 8.970 | 9.240 | 0.270 | 3.01% | 8.720 | 9.480 | 58656 | 5394 | 14.97% |
| 2024-10-17 | 8.870 | 8.970 | 0.170 | 1.93% | 8.610 | 9.650 | 39169 | 3568 | 9.99% |
| 2024-10-16 | 8.080 | 8.800 | 0.600 | 7.32% | 7.930 | 8.800 | 28306 | 2401 | 7.22% |
| 2024-10-15 | 8.040 | 8.200 | 0.030 | 0.37% | 7.930 | 8.610 | 18171 | 1505 | 4.64% |
| 2024-10-14 | 7.890 | 8.170 | 0.350 | 4.48% | 7.820 | 8.240 | 13859 | 1115 | 3.54% |
| 2024-10-11 | 8.210 | 7.820 | -0.550 | -6.57% | 7.700 | 8.370 | 13213 | 1057 | 3.37% |
| 2024-10-10 | 8.680 | 8.370 | -0.270 | -3.13% | 8.330 | 8.950 | 20673 | 1780 | 5.27% |
| 2024-10-09 | 9.800 | 8.640 | -1.710 | -16.52% | 8.630 | 9.800 | 29526 | 2698 | 7.53% |
| 2024-10-08 | 10.540 | 10.350 | 1.650 | 18.97% | 8.780 | 10.740 | 50754 | 5025 | 12.95% |
| 2024-09-30 | 7.790 | 8.700 | 1.210 | 16.15% | 7.640 | 8.870 | 36122 | 3018 | 9.22% |
| 2024-09-27 | 7.190 | 7.490 | 0.470 | 6.70% | 7.040 | 7.650 | 14602 | 1072 | 3.73% |
| 2024-09-26 | 6.910 | 7.020 | 0.110 | 1.59% | 6.890 | 7.020 | 3437 | 238 | 0.88% |
| 2024-09-25 | 6.990 | 6.910 | 0.060 | 0.88% | 6.880 | 7.020 | 3095 | 215 | 0.79% |
| 2024-09-24 | 6.720 | 6.850 | 0.140 | 2.09% | 6.670 | 6.890 | 3042 | 206 | 0.78% |
| 2024-09-23 | 6.790 | 6.710 | -0.010 | -0.15% | 6.660 | 6.790 | 1145 | 76 | 0.29% |
| 2024-09-20 | 6.800 | 6.720 | -0.010 | -0.15% | 6.700 | 6.800 | 687 | 46 | 0.18% |
| 2024-09-19 | 6.790 | 6.730 | 0.000 | 0.00% | 6.650 | 6.820 | 1742 | 117 | 0.44% |
| 2024-09-18 | 6.790 | 6.730 | -0.060 | -0.88% | 6.650 | 6.790 | 1554 | 103 | 0.40% |
| 2024-09-13 | 6.720 | 6.790 | 0.100 | 1.49% | 6.650 | 6.900 | 1868 | 126 | 0.48% |
| 2024-09-12 | 6.730 | 6.690 | 0.000 | 0.00% | 6.660 | 6.730 | 833 | 55 | 0.21% |
| 2024-09-11 | 6.750 | 6.690 | -0.020 | -0.30% | 6.650 | 6.750 | 417 | 27 | 0.11% |
| 2024-09-10 | 6.760 | 6.710 | 0.020 | 0.30% | 6.630 | 6.760 | 977 | 65 | 0.25% |
| 2024-09-09 | 6.680 | 6.690 | 0.010 | 0.15% | 6.640 | 6.690 | 240 | 16 | 0.06% |
| 2024-09-06 | 6.760 | 6.680 | -0.080 | -1.18% | 6.650 | 6.770 | 1893 | 126 | 0.48% |
| 2024-09-05 | 6.760 | 6.760 | 0.070 | 1.05% | 6.690 | 6.780 | 693 | 46 | 0.18% |
| 2024-09-04 | 6.810 | 6.690 | -0.110 | -1.62% | 6.670 | 6.810 | 1291 | 86 | 0.33% |
| 2024-09-03 | 6.890 | 6.800 | 0.010 | 0.15% | 6.710 | 6.890 | 879 | 59 | 0.22% |
| 2024-09-02 | 6.850 | 6.790 | -0.040 | -0.59% | 6.710 | 6.850 | 1635 | 110 | 0.42% |
| 2024-08-30 | 6.740 | 6.830 | 0.060 | 0.89% | 6.720 | 6.860 | 2239 | 152 | 0.57% |
| 2024-08-29 | 6.760 | 6.770 | -0.030 | -0.44% | 6.710 | 6.820 | 1358 | 92 | 0.35% |
| 2024-08-28 | 6.650 | 6.800 | 0.060 | 0.89% | 6.650 | 6.870 | 1845 | 125 | 0.47% |
| 2024-08-27 | 6.870 | 6.740 | -0.090 | -1.32% | 6.710 | 6.870 | 1803 | 121 | 0.46% |
| 2024-08-26 | 6.800 | 6.830 | 0.010 | 0.15% | 6.710 | 6.910 | 2401 | 163 | 0.61% |
| 2024-08-23 | 6.820 | 6.820 | 0.000 | 0.00% | 6.730 | 6.850 | 1392 | 94 | 0.36% |
| 2024-08-22 | 6.830 | 6.820 | -0.010 | -0.15% | 6.750 | 6.900 | 963 | 65 | 0.25% |
| 2024-08-21 | 6.910 | 6.830 | -0.050 | -0.73% | 6.780 | 6.910 | 365 | 24 | 0.09% |
| 2024-08-20 | 6.900 | 6.880 | -0.040 | -0.58% | 6.810 | 6.950 | 1351 | 92 | 0.34% |
| 2024-08-19 | 6.900 | 6.920 | 0.020 | 0.29% | 6.830 | 6.950 | 380 | 26 | 0.10% |
| 2024-08-16 | 6.880 | 6.900 | -0.070 | -1.00% | 6.850 | 6.920 | 1195 | 82 | 0.31% |
| 2024-08-15 | 6.960 | 6.970 | 0.040 | 0.58% | 6.870 | 7.030 | 1868 | 130 | 0.48% |
| 2024-08-14 | 6.850 | 6.930 | 0.050 | 0.73% | 6.850 | 6.970 | 1346 | 92 | 0.34% |
| 2024-08-13 | 6.860 | 6.880 | 0.000 | 0.00% | 6.790 | 6.900 | 1861 | 127 | 0.47% |