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 | 7.650 | 8.130 | 0.480 | 6.27% | 7.610 | 8.150 | 150808 | 11989 | 8.92% |
| 2024-11-20 | 7.230 | 7.650 | 0.300 | 4.08% | 7.230 | 7.770 | 107842 | 8157 | 6.38% |
| 2024-11-19 | 7.660 | 7.350 | -0.230 | -3.03% | 6.910 | 7.850 | 118047 | 8581 | 6.98% |
| 2024-11-18 | 7.800 | 7.580 | -0.270 | -3.44% | 7.500 | 8.080 | 104912 | 8161 | 6.20% |
| 2024-11-15 | 7.790 | 7.850 | 0.020 | 0.26% | 7.600 | 8.030 | 96381 | 7526 | 5.70% |
| 2024-11-14 | 8.280 | 7.830 | -0.530 | -6.34% | 7.790 | 8.300 | 113030 | 9082 | 6.68% |
| 2024-11-13 | 8.420 | 8.360 | -0.490 | -5.54% | 7.900 | 8.600 | 205181 | 16940 | 12.13% |
| 2024-11-12 | 7.970 | 8.850 | 0.820 | 10.21% | 7.950 | 9.990 | 350870 | 31771 | 20.75% |
| 2024-11-11 | 7.830 | 8.030 | -0.050 | -0.62% | 7.370 | 8.110 | 149416 | 11538 | 8.83% |
| 2024-11-08 | 8.610 | 8.080 | -0.370 | -4.38% | 8.000 | 8.950 | 189653 | 15990 | 11.21% |
| 2024-11-07 | 8.010 | 8.450 | 0.310 | 3.81% | 7.850 | 9.200 | 278196 | 23754 | 16.45% |
| 2024-11-06 | 7.680 | 8.140 | 0.640 | 8.53% | 7.410 | 8.350 | 261149 | 20641 | 15.44% |
| 2024-11-05 | 6.920 | 7.500 | 0.520 | 7.45% | 6.870 | 7.510 | 186775 | 13638 | 11.04% |
| 2024-11-04 | 6.440 | 6.980 | 0.250 | 3.71% | 6.440 | 7.010 | 113385 | 7725 | 6.70% |
| 2024-11-01 | 6.920 | 6.730 | -0.250 | -3.58% | 6.220 | 7.500 | 168814 | 11643 | 9.98% |
| 2024-10-31 | 7.370 | 6.980 | -0.540 | -7.18% | 6.820 | 7.520 | 194100 | 13801 | 11.48% |
| 2024-10-30 | 7.180 | 7.520 | 0.380 | 5.32% | 7.010 | 7.970 | 237917 | 17956 | 14.07% |
| 2024-10-29 | 7.050 | 7.140 | 0.220 | 3.18% | 6.820 | 7.250 | 199709 | 14072 | 11.81% |
| 2024-10-28 | 6.600 | 6.920 | 0.100 | 1.47% | 6.480 | 7.010 | 163066 | 11115 | 9.64% |
| 2024-10-25 | 7.010 | 6.820 | -0.390 | -5.41% | 6.800 | 7.530 | 266343 | 19035 | 15.75% |
| 2024-10-24 | 7.010 | 7.210 | -0.030 | -0.41% | 7.010 | 7.800 | 252564 | 18724 | 14.93% |
| 2024-10-23 | 6.800 | 7.240 | -0.430 | -5.61% | 6.540 | 7.480 | 330958 | 23291 | 19.57% |
| 2024-10-22 | 6.440 | 7.670 | 1.140 | 17.46% | 5.960 | 8.480 | 459102 | 34743 | 27.14% |
| 2024-10-21 | 5.500 | 6.530 | 0.970 | 17.45% | 5.470 | 6.880 | 279499 | 16927 | 16.53% |
| 2024-10-18 | 5.180 | 5.560 | 0.260 | 4.91% | 5.130 | 5.700 | 178131 | 9694 | 10.53% |
| 2024-10-17 | 5.010 | 5.300 | 0.240 | 4.74% | 5.010 | 5.700 | 165374 | 8834 | 9.78% |
| 2024-10-16 | 4.860 | 5.060 | 0.060 | 1.20% | 4.860 | 5.250 | 89262 | 4518 | 5.28% |
| 2024-10-15 | 4.850 | 5.000 | 0.090 | 1.83% | 4.760 | 5.490 | 117014 | 5964 | 6.92% |
| 2024-10-14 | 4.810 | 4.910 | 0.160 | 3.37% | 4.570 | 4.980 | 72312 | 3469 | 4.28% |
| 2024-10-11 | 5.200 | 4.750 | -0.500 | -9.52% | 4.650 | 5.240 | 70503 | 3425 | 4.17% |
| 2024-10-10 | 5.160 | 5.250 | 0.130 | 2.54% | 5.150 | 5.710 | 96417 | 5216 | 5.70% |
| 2024-10-09 | 5.930 | 5.120 | -1.210 | -19.12% | 5.070 | 5.930 | 113972 | 6272 | 6.74% |
| 2024-10-08 | 6.200 | 6.330 | 1.250 | 24.61% | 5.440 | 6.540 | 160329 | 9630 | 9.48% |
| 2024-09-30 | 4.660 | 5.080 | 0.790 | 18.41% | 4.440 | 5.220 | 141000 | 6769 | 8.34% |
| 2024-09-27 | 4.020 | 4.290 | 0.300 | 7.52% | 4.020 | 4.580 | 71177 | 3030 | 4.21% |
| 2024-09-26 | 3.930 | 3.990 | 0.080 | 2.05% | 3.830 | 3.990 | 25602 | 1005 | 1.51% |
| 2024-09-25 | 3.900 | 3.910 | 0.050 | 1.30% | 3.870 | 3.970 | 30343 | 1190 | 1.79% |
| 2024-09-24 | 3.790 | 3.860 | 0.070 | 1.85% | 3.760 | 3.860 | 24367 | 932 | 1.44% |
| 2024-09-23 | 3.790 | 3.790 | 0.030 | 0.80% | 3.740 | 3.870 | 13090 | 500 | 0.77% |
| 2024-09-20 | 3.790 | 3.760 | 0.000 | 0.00% | 3.740 | 3.800 | 6275 | 236 | 0.37% |
| 2024-09-19 | 3.760 | 3.760 | 0.030 | 0.80% | 3.680 | 3.800 | 8979 | 337 | 0.53% |
| 2024-09-18 | 3.760 | 3.730 | -0.060 | -1.58% | 3.650 | 3.790 | 10508 | 391 | 0.62% |
| 2024-09-13 | 3.770 | 3.790 | 0.060 | 1.61% | 3.730 | 3.870 | 13080 | 496 | 0.77% |
| 2024-09-12 | 3.800 | 3.730 | -0.050 | -1.32% | 3.730 | 3.830 | 6764 | 256 | 0.40% |
| 2024-09-11 | 3.810 | 3.780 | -0.020 | -0.53% | 3.760 | 3.810 | 3444 | 129 | 0.20% |
| 2024-09-10 | 3.810 | 3.800 | 0.000 | 0.00% | 3.750 | 3.850 | 4651 | 176 | 0.28% |
| 2024-09-09 | 3.750 | 3.800 | 0.030 | 0.80% | 3.730 | 3.810 | 6025 | 227 | 0.36% |
| 2024-09-06 | 3.800 | 3.770 | -0.030 | -0.79% | 3.760 | 3.830 | 7243 | 273 | 0.43% |
| 2024-09-05 | 3.810 | 3.800 | 0.010 | 0.26% | 3.800 | 3.860 | 6684 | 255 | 0.40% |
| 2024-09-04 | 3.800 | 3.790 | -0.050 | -1.30% | 3.780 | 3.840 | 7749 | 294 | 0.46% |
| 2024-09-03 | 3.840 | 3.840 | 0.010 | 0.26% | 3.800 | 3.870 | 8231 | 315 | 0.49% |
| 2024-09-02 | 3.870 | 3.830 | -0.020 | -0.52% | 3.790 | 3.870 | 9112 | 347 | 0.54% |
| 2024-08-30 | 3.800 | 3.850 | 0.040 | 1.05% | 3.790 | 3.880 | 14686 | 566 | 0.87% |
| 2024-08-29 | 3.840 | 3.810 | 0.010 | 0.26% | 3.750 | 3.850 | 8828 | 336 | 0.52% |
| 2024-08-28 | 3.770 | 3.800 | 0.000 | 0.00% | 3.770 | 3.860 | 8420 | 320 | 0.50% |
| 2024-08-27 | 3.870 | 3.800 | -0.050 | -1.30% | 3.780 | 3.920 | 11988 | 458 | 0.71% |
| 2024-08-26 | 3.820 | 3.850 | 0.080 | 2.12% | 3.760 | 3.880 | 10235 | 391 | 0.61% |
| 2024-08-23 | 3.760 | 3.770 | 0.010 | 0.27% | 3.730 | 3.810 | 7700 | 290 | 0.46% |
| 2024-08-22 | 3.930 | 3.760 | -0.120 | -3.09% | 3.730 | 3.930 | 20344 | 774 | 1.20% |
| 2024-08-21 | 3.930 | 3.880 | -0.060 | -1.52% | 3.860 | 3.930 | 13232 | 514 | 0.78% |
| 2024-08-20 | 3.900 | 3.940 | 0.010 | 0.25% | 3.900 | 4.000 | 13891 | 548 | 0.82% |
| 2024-08-19 | 4.000 | 3.930 | -0.110 | -2.72% | 3.930 | 4.100 | 22075 | 879 | 1.31% |
| 2024-08-16 | 4.050 | 4.040 | -0.010 | -0.25% | 4.000 | 4.080 | 18686 | 754 | 1.10% |
| 2024-08-15 | 4.070 | 4.050 | -0.010 | -0.25% | 3.980 | 4.170 | 30660 | 1240 | 1.81% |
| 2024-08-14 | 4.180 | 4.060 | -0.120 | -2.87% | 4.050 | 4.180 | 32539 | 1329 | 1.92% |
| 2024-08-13 | 4.250 | 4.180 | -0.110 | -2.56% | 4.100 | 4.280 | 50164 | 2086 | 2.97% |