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 | 10.460 | 11.940 | 1.350 | 12.75% | 10.410 | 13.130 | 67332 | 7886 | 10.17% |
| 2024-11-20 | 10.200 | 10.590 | 0.400 | 3.93% | 10.000 | 10.640 | 22494 | 2341 | 3.40% |
| 2024-11-19 | 10.720 | 10.190 | -0.530 | -4.94% | 9.250 | 10.930 | 28428 | 2873 | 4.29% |
| 2024-11-18 | 10.960 | 10.720 | -0.150 | -1.38% | 10.410 | 11.280 | 26002 | 2825 | 3.93% |
| 2024-11-15 | 11.130 | 10.870 | -0.280 | -2.51% | 10.670 | 11.290 | 26654 | 2908 | 4.02% |
| 2024-11-14 | 11.180 | 11.150 | 0.030 | 0.27% | 10.930 | 11.600 | 27733 | 3124 | 4.19% |
| 2024-11-13 | 11.350 | 11.120 | -0.310 | -2.71% | 10.620 | 11.350 | 28323 | 3096 | 4.28% |
| 2024-11-12 | 11.400 | 11.430 | 0.060 | 0.53% | 11.100 | 11.990 | 29990 | 3429 | 4.53% |
| 2024-11-11 | 11.950 | 11.370 | -0.910 | -7.41% | 10.840 | 11.950 | 43366 | 4909 | 6.55% |
| 2024-11-08 | 12.860 | 12.280 | -1.380 | -10.10% | 11.880 | 13.650 | 71783 | 9108 | 10.84% |
| 2024-11-07 | 11.890 | 13.660 | 1.060 | 8.41% | 11.770 | 15.620 | 90701 | 12611 | 13.70% |
| 2024-11-06 | 11.950 | 12.600 | -0.080 | -0.63% | 11.710 | 13.430 | 92196 | 11394 | 13.92% |
| 2024-11-05 | 10.950 | 12.680 | 1.210 | 10.55% | 10.800 | 13.940 | 114384 | 13756 | 17.27% |
| 2024-11-04 | 8.750 | 11.470 | 2.640 | 29.90% | 8.680 | 11.470 | 109435 | 11509 | 16.53% |
| 2024-11-01 | 8.580 | 8.830 | 0.330 | 3.88% | 8.360 | 10.250 | 64303 | 6064 | 9.71% |
| 2024-10-31 | 9.260 | 8.500 | -0.760 | -8.21% | 8.380 | 9.260 | 24777 | 2158 | 3.74% |
| 2024-10-30 | 9.020 | 9.260 | -0.010 | -0.11% | 8.690 | 9.560 | 32212 | 2962 | 4.86% |
| 2024-10-29 | 9.190 | 9.270 | 0.040 | 0.43% | 8.850 | 9.680 | 51859 | 4750 | 7.83% |
| 2024-10-28 | 8.130 | 9.230 | 1.250 | 15.66% | 7.820 | 9.390 | 47598 | 4126 | 8.54% |
| 2024-10-25 | 8.090 | 7.980 | -0.090 | -1.12% | 7.860 | 8.830 | 36973 | 3090 | 6.64% |
| 2024-10-24 | 7.660 | 8.070 | 0.320 | 4.13% | 7.650 | 8.170 | 26615 | 2116 | 4.78% |
| 2024-10-23 | 7.330 | 7.750 | 0.150 | 1.97% | 7.220 | 7.830 | 25035 | 1889 | 4.49% |
| 2024-10-22 | 7.580 | 7.600 | 0.020 | 0.26% | 7.200 | 8.490 | 33277 | 2585 | 5.97% |
| 2024-10-21 | 6.860 | 7.580 | 0.810 | 11.96% | 6.860 | 7.580 | 26606 | 1945 | 4.78% |
| 2024-10-18 | 6.680 | 6.770 | 0.240 | 3.68% | 6.460 | 7.070 | 17236 | 1175 | 3.09% |
| 2024-10-17 | 6.480 | 6.530 | 0.160 | 2.51% | 6.400 | 6.880 | 16265 | 1083 | 2.92% |
| 2024-10-16 | 6.260 | 6.370 | 0.200 | 3.24% | 6.020 | 6.410 | 5305 | 332 | 0.95% |
| 2024-10-15 | 6.310 | 6.170 | -0.150 | -2.37% | 6.170 | 6.550 | 5320 | 339 | 0.95% |
| 2024-10-14 | 6.080 | 6.320 | 0.250 | 4.12% | 6.040 | 6.380 | 7902 | 495 | 1.42% |
| 2024-10-11 | 6.380 | 6.070 | -0.370 | -5.75% | 6.000 | 6.620 | 9743 | 615 | 1.75% |
| 2024-10-10 | 6.470 | 6.440 | 0.020 | 0.31% | 6.200 | 6.720 | 13755 | 898 | 2.47% |
| 2024-10-09 | 7.710 | 6.420 | -1.590 | -19.85% | 6.400 | 7.710 | 18463 | 1292 | 3.31% |
| 2024-10-08 | 8.180 | 8.010 | 1.230 | 18.14% | 7.210 | 8.780 | 37651 | 2961 | 6.76% |
| 2024-09-30 | 6.010 | 6.780 | 1.040 | 18.12% | 5.690 | 6.830 | 24367 | 1539 | 4.37% |
| 2024-09-27 | 5.450 | 5.740 | 0.350 | 6.49% | 5.450 | 5.830 | 13359 | 753 | 2.40% |
| 2024-09-26 | 5.180 | 5.390 | 0.250 | 4.86% | 5.080 | 5.400 | 6326 | 334 | 1.14% |
| 2024-09-25 | 5.090 | 5.140 | 0.070 | 1.38% | 5.090 | 5.280 | 3202 | 166 | 0.57% |
| 2024-09-24 | 4.930 | 5.070 | 0.120 | 2.42% | 4.900 | 5.100 | 2474 | 124 | 0.44% |
| 2024-09-23 | 4.990 | 4.950 | -0.060 | -1.20% | 4.880 | 5.040 | 1951 | 96 | 0.35% |
| 2024-09-20 | 5.040 | 5.010 | -0.080 | -1.57% | 5.000 | 5.110 | 3343 | 168 | 0.60% |
| 2024-09-19 | 5.000 | 5.090 | 0.130 | 2.62% | 4.910 | 5.450 | 4998 | 259 | 0.90% |
| 2024-09-18 | 5.020 | 4.960 | -0.040 | -0.80% | 4.940 | 5.220 | 2017 | 100 | 0.36% |
| 2024-09-13 | 5.000 | 5.000 | 0.000 | 0.00% | 4.870 | 5.110 | 2784 | 138 | 0.50% |
| 2024-09-12 | 5.050 | 5.000 | 0.000 | 0.00% | 4.910 | 5.050 | 254 | 12 | 0.05% |
| 2024-09-11 | 4.930 | 5.000 | -0.010 | -0.20% | 4.930 | 5.040 | 240 | 11 | 0.04% |
| 2024-09-10 | 5.030 | 5.010 | -0.010 | -0.20% | 4.920 | 5.050 | 1492 | 74 | 0.27% |
| 2024-09-09 | 5.100 | 5.020 | -0.030 | -0.59% | 4.920 | 5.100 | 902 | 45 | 0.16% |
| 2024-09-06 | 5.130 | 5.050 | -0.030 | -0.59% | 4.970 | 5.130 | 885 | 44 | 0.16% |
| 2024-09-05 | 5.030 | 5.080 | 0.060 | 1.20% | 4.980 | 5.170 | 647 | 32 | 0.12% |
| 2024-09-04 | 5.080 | 5.020 | -0.050 | -0.99% | 4.890 | 5.080 | 1146 | 57 | 0.21% |
| 2024-09-03 | 5.060 | 5.070 | 0.010 | 0.20% | 5.030 | 5.150 | 289 | 14 | 0.05% |
| 2024-09-02 | 5.170 | 5.060 | -0.110 | -2.13% | 5.050 | 5.170 | 1344 | 68 | 0.24% |
| 2024-08-30 | 5.050 | 5.170 | 0.100 | 1.97% | 5.050 | 5.280 | 1901 | 98 | 0.34% |
| 2024-08-29 | 5.040 | 5.070 | 0.020 | 0.40% | 4.960 | 5.100 | 993 | 50 | 0.18% |
| 2024-08-28 | 5.010 | 5.050 | 0.020 | 0.40% | 4.950 | 5.100 | 741 | 37 | 0.13% |
| 2024-08-27 | 5.180 | 5.030 | -0.090 | -1.76% | 5.020 | 5.250 | 769 | 39 | 0.14% |
| 2024-08-26 | 5.060 | 5.120 | 0.080 | 1.59% | 5.030 | 5.230 | 495 | 25 | 0.09% |
| 2024-08-23 | 5.130 | 5.040 | -0.090 | -1.75% | 4.990 | 5.130 | 610 | 30 | 0.11% |
| 2024-08-22 | 5.220 | 5.130 | -0.040 | -0.77% | 5.020 | 5.220 | 600 | 30 | 0.11% |
| 2024-08-21 | 5.140 | 5.170 | -0.040 | -0.77% | 5.120 | 5.200 | 889 | 45 | 0.16% |
| 2024-08-20 | 5.240 | 5.210 | -0.030 | -0.57% | 5.150 | 5.310 | 775 | 40 | 0.14% |
| 2024-08-19 | 5.430 | 5.240 | -0.050 | -0.95% | 5.220 | 5.430 | 1136 | 59 | 0.20% |
| 2024-08-16 | 5.480 | 5.290 | -0.080 | -1.49% | 5.240 | 5.480 | 2019 | 106 | 0.36% |
| 2024-08-15 | 5.410 | 5.370 | 0.010 | 0.19% | 5.300 | 5.470 | 734 | 39 | 0.13% |
| 2024-08-14 | 5.260 | 5.360 | 0.050 | 0.94% | 5.260 | 5.420 | 1234 | 66 | 0.22% |
| 2024-08-13 | 5.270 | 5.310 | 0.000 | 0.00% | 5.230 | 5.360 | 910 | 47 | 0.16% |