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 | 11.710 | 12.170 | 0.430 | 3.66% | 11.500 | 12.450 | 50906 | 6143 | 6.48% |
| 2024-11-20 | 11.080 | 11.740 | 0.560 | 5.01% | 10.710 | 11.800 | 40902 | 4648 | 5.21% |
| 2024-11-19 | 12.240 | 11.180 | -0.970 | -7.98% | 10.300 | 12.240 | 58101 | 6414 | 7.40% |
| 2024-11-18 | 11.300 | 12.150 | 0.850 | 7.52% | 11.300 | 12.860 | 76550 | 9277 | 9.74% |
| 2024-11-15 | 11.280 | 11.300 | -0.150 | -1.31% | 10.900 | 11.640 | 33998 | 3830 | 4.33% |
| 2024-11-14 | 11.300 | 11.450 | 0.150 | 1.33% | 11.100 | 11.690 | 33206 | 3810 | 4.23% |
| 2024-11-13 | 11.330 | 11.300 | -0.100 | -0.88% | 10.760 | 11.570 | 29450 | 3269 | 3.75% |
| 2024-11-12 | 11.750 | 11.400 | -0.320 | -2.73% | 11.390 | 12.130 | 29914 | 3505 | 3.81% |
| 2024-11-11 | 11.800 | 11.720 | -0.070 | -0.59% | 10.960 | 11.850 | 41390 | 4733 | 5.27% |
| 2024-11-08 | 12.850 | 11.790 | -1.010 | -7.89% | 11.420 | 13.200 | 65717 | 8050 | 8.37% |
| 2024-11-07 | 12.500 | 12.800 | -0.030 | -0.23% | 12.220 | 13.740 | 82065 | 10597 | 10.45% |
| 2024-11-06 | 13.100 | 12.830 | -0.340 | -2.58% | 12.600 | 13.710 | 106953 | 14016 | 13.62% |
| 2024-11-05 | 10.890 | 13.170 | 1.880 | 16.65% | 10.620 | 13.970 | 127671 | 15232 | 16.25% |
| 2024-11-04 | 11.100 | 11.290 | 0.540 | 5.02% | 10.000 | 11.880 | 113071 | 12239 | 14.39% |
| 2024-11-01 | 9.010 | 10.750 | 1.490 | 16.09% | 8.900 | 11.980 | 143104 | 15251 | 18.22% |
| 2024-10-31 | 9.550 | 9.260 | -0.600 | -6.09% | 8.800 | 9.940 | 79592 | 7444 | 10.13% |
| 2024-10-30 | 9.010 | 9.860 | 0.550 | 5.91% | 9.000 | 10.290 | 102863 | 9959 | 13.09% |
| 2024-10-29 | 9.180 | 9.310 | 0.430 | 4.84% | 8.950 | 9.480 | 73765 | 6825 | 9.39% |
| 2024-10-28 | 8.230 | 8.880 | 0.330 | 3.86% | 8.230 | 8.880 | 56088 | 4824 | 7.14% |
| 2024-10-25 | 8.800 | 8.550 | -0.190 | -2.17% | 8.500 | 9.490 | 101360 | 9135 | 12.90% |
| 2024-10-24 | 8.210 | 8.740 | 0.540 | 6.59% | 8.210 | 8.790 | 52364 | 4477 | 6.67% |
| 2024-10-23 | 8.040 | 8.200 | 0.260 | 3.27% | 7.920 | 8.370 | 42176 | 3462 | 5.37% |
| 2024-10-22 | 8.700 | 7.940 | -1.040 | -11.58% | 7.930 | 8.860 | 81873 | 6934 | 10.42% |
| 2024-10-21 | 8.400 | 8.980 | 0.810 | 9.91% | 8.390 | 9.390 | 124050 | 10873 | 15.79% |
| 2024-10-18 | 7.900 | 8.170 | 0.300 | 3.81% | 7.500 | 8.400 | 111003 | 8873 | 14.13% |
| 2024-10-17 | 8.100 | 7.870 | -0.260 | -3.20% | 7.550 | 8.980 | 149522 | 12316 | 19.03% |
| 2024-10-16 | 6.500 | 8.130 | 1.500 | 22.62% | 6.410 | 8.250 | 109309 | 8404 | 13.91% |
| 2024-10-15 | 6.590 | 6.630 | 0.020 | 0.30% | 6.500 | 6.980 | 23781 | 1616 | 3.03% |
| 2024-10-14 | 6.500 | 6.610 | 0.260 | 4.09% | 6.250 | 6.690 | 20972 | 1361 | 2.67% |
| 2024-10-11 | 6.870 | 6.350 | -0.580 | -8.37% | 6.270 | 7.020 | 19484 | 1292 | 2.48% |
| 2024-10-10 | 6.820 | 6.930 | 0.070 | 1.02% | 6.740 | 7.260 | 29064 | 2027 | 3.70% |
| 2024-10-09 | 7.000 | 6.860 | -1.350 | -16.44% | 6.810 | 7.780 | 47567 | 3464 | 6.06% |
| 2024-10-08 | 8.680 | 8.210 | 1.400 | 20.56% | 7.210 | 8.700 | 86439 | 6892 | 11.00% |
| 2024-09-30 | 5.960 | 6.810 | 1.130 | 19.89% | 5.780 | 6.820 | 44439 | 2837 | 5.66% |
| 2024-09-27 | 5.350 | 5.680 | 0.390 | 7.37% | 5.350 | 5.740 | 13737 | 767 | 1.75% |
| 2024-09-26 | 5.150 | 5.290 | 0.120 | 2.32% | 5.120 | 5.290 | 4283 | 224 | 0.55% |
| 2024-09-25 | 5.180 | 5.170 | 0.050 | 0.98% | 5.160 | 5.310 | 5711 | 298 | 0.73% |
| 2024-09-24 | 5.040 | 5.120 | 0.140 | 2.81% | 5.000 | 5.170 | 3429 | 175 | 0.44% |
| 2024-09-23 | 5.000 | 4.980 | -0.050 | -0.99% | 4.980 | 5.050 | 548 | 27 | 0.07% |
| 2024-09-20 | 5.030 | 5.030 | 0.010 | 0.20% | 4.990 | 5.060 | 828 | 41 | 0.11% |
| 2024-09-19 | 4.980 | 5.020 | 0.050 | 1.01% | 4.970 | 5.080 | 1226 | 61 | 0.16% |
| 2024-09-18 | 4.970 | 4.970 | -0.030 | -0.60% | 4.900 | 5.120 | 1073 | 53 | 0.14% |
| 2024-09-13 | 4.970 | 5.000 | 0.010 | 0.20% | 4.940 | 5.080 | 2257 | 113 | 0.29% |
| 2024-09-12 | 5.000 | 4.990 | 0.000 | 0.00% | 4.970 | 5.060 | 867 | 43 | 0.11% |
| 2024-09-11 | 4.930 | 4.990 | 0.030 | 0.60% | 4.920 | 4.990 | 1288 | 64 | 0.16% |
| 2024-09-10 | 5.030 | 4.960 | 0.020 | 0.40% | 4.920 | 5.040 | 1115 | 55 | 0.14% |
| 2024-09-09 | 5.020 | 4.940 | -0.100 | -1.98% | 4.900 | 5.050 | 2979 | 147 | 0.38% |
| 2024-09-06 | 5.090 | 5.040 | -0.060 | -1.18% | 5.010 | 5.180 | 1866 | 95 | 0.24% |
| 2024-09-05 | 5.070 | 5.100 | 0.000 | 0.00% | 5.070 | 5.160 | 481 | 24 | 0.06% |
| 2024-09-04 | 5.160 | 5.100 | -0.090 | -1.73% | 5.060 | 5.170 | 1679 | 85 | 0.21% |
| 2024-09-03 | 5.150 | 5.190 | 0.010 | 0.19% | 5.150 | 5.240 | 2286 | 118 | 0.29% |
| 2024-09-02 | 5.420 | 5.180 | -0.230 | -4.25% | 5.150 | 5.460 | 5042 | 266 | 0.64% |
| 2024-08-30 | 5.410 | 5.410 | -0.020 | -0.37% | 5.400 | 5.580 | 7552 | 412 | 0.96% |
| 2024-08-29 | 5.430 | 5.430 | -0.090 | -1.63% | 5.250 | 5.450 | 5219 | 280 | 0.66% |
| 2024-08-28 | 5.370 | 5.520 | 0.110 | 2.03% | 5.370 | 5.530 | 1928 | 105 | 0.25% |
| 2024-08-27 | 5.420 | 5.410 | 0.020 | 0.37% | 5.350 | 5.420 | 1361 | 73 | 0.17% |
| 2024-08-26 | 5.340 | 5.390 | 0.100 | 1.89% | 5.300 | 5.410 | 1437 | 77 | 0.18% |
| 2024-08-23 | 5.320 | 5.290 | -0.020 | -0.38% | 5.260 | 5.380 | 1011 | 53 | 0.13% |
| 2024-08-22 | 5.430 | 5.310 | -0.140 | -2.57% | 5.300 | 5.500 | 2724 | 146 | 0.35% |
| 2024-08-21 | 5.510 | 5.450 | -0.100 | -1.80% | 5.410 | 5.570 | 2923 | 160 | 0.37% |
| 2024-08-20 | 5.530 | 5.550 | 0.000 | 0.00% | 5.530 | 5.610 | 2959 | 164 | 0.38% |
| 2024-08-19 | 5.580 | 5.550 | -0.020 | -0.36% | 5.540 | 5.610 | 2072 | 115 | 0.26% |
| 2024-08-16 | 5.680 | 5.570 | -0.050 | -0.89% | 5.570 | 5.690 | 1661 | 92 | 0.21% |
| 2024-08-15 | 5.530 | 5.620 | 0.010 | 0.18% | 5.530 | 5.680 | 1174 | 65 | 0.15% |
| 2024-08-14 | 5.700 | 5.610 | -0.020 | -0.36% | 5.550 | 5.700 | 1488 | 82 | 0.19% |
| 2024-08-13 | 5.570 | 5.630 | 0.080 | 1.44% | 5.530 | 5.660 | 2207 | 123 | 0.28% |